Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 125,80 | -2,48 % | CNY 131,99 | CNY 132,50 | CNY 125,68 | 1,51M |
| 2026-09-29 | CNY 129,00 | +0,17 % | CNY 128,74 | CNY 132,65 | CNY 127,00 | 1,90M |
| 2026-09-28 | CNY 128,78 | -9,95 % | CNY 140,86 | CNY 142,49 | CNY 126,90 | 2,80M |
| 2026-09-24 | CNY 143,01 | +0,99 % | CNY 142,05 | CNY 146,97 | CNY 137,48 | 3,28M |
| 2026-09-23 | CNY 141,61 | +1,41 % | CNY 141,01 | CNY 144,68 | CNY 136,53 | 2,28M |
| 2026-09-22 | CNY 139,64 | -1,82 % | CNY 143,98 | CNY 147,88 | CNY 138,33 | 2,73M |
| 2026-09-21 | CNY 142,23 | -0,05 % | CNY 143,33 | CNY 145,60 | CNY 140,00 | 1,86M |
| 2026-09-18 | CNY 142,30 | +1,53 % | CNY 142,28 | CNY 147,38 | CNY 140,14 | 2,96M |
| 2026-09-17 | CNY 140,15 | -1,80 % | CNY 142,75 | CNY 145,00 | CNY 139,12 | 2,06M |
| 2026-09-16 | CNY 142,72 | +2,57 % | CNY 138,99 | CNY 144,50 | CNY 137,08 | 2,64M |
| 2026-09-15 | CNY 139,15 | -2,54 % | CNY 139,81 | CNY 144,60 | CNY 139,00 | 2,62M |
| 2026-09-14 | CNY 142,77 | +16,55 % | CNY 119,90 | CNY 145,36 | CNY 117,30 | 5,23M |
| 2026-09-11 | CNY 122,50 | -4,67 % | CNY 125,90 | CNY 127,94 | CNY 119,20 | 2,23M |
| 2026-09-10 | CNY 128,50 | -7,42 % | CNY 140,00 | CNY 140,00 | CNY 128,04 | 3,04M |
| 2026-09-09 | CNY 138,80 | +5,47 % | CNY 134,28 | CNY 139,98 | CNY 131,90 | 3,37M |
| 2026-09-08 | CNY 131,60 | +1,65 % | CNY 129,50 | CNY 133,90 | CNY 126,85 | 2,04M |
| 2026-09-07 | CNY 129,47 | +7,02 % | CNY 123,55 | CNY 131,90 | CNY 121,00 | 2,48M |
| 2026-09-04 | CNY 120,98 | -6,22 % | CNY 130,00 | CNY 131,99 | CNY 119,10 | 2,00M |
| 2026-09-03 | CNY 129,00 | +2,97 % | CNY 128,36 | CNY 129,79 | CNY 123,33 | 1,80M |
| 2026-09-02 | CNY 125,28 | -3,25 % | CNY 131,30 | CNY 131,30 | CNY 124,01 | 1,23M |
| 2026-09-01 | CNY 129,49 | -0,44 % | CNY 132,66 | CNY 132,79 | CNY 126,10 | 1,67M |
| 2026-08-31 | CNY 130,06 | +1,61 % | CNY 123,50 | CNY 130,71 | CNY 122,00 | 1,45M |
| 2026-08-28 | CNY 128,00 | -1,23 % | CNY 131,10 | CNY 131,60 | CNY 127,20 | 1,76M |
| 2026-08-27 | CNY 129,59 | +7,43 % | CNY 120,65 | CNY 130,85 | CNY 118,51 | 2,74M |
| 2026-08-26 | CNY 120,63 | +0,52 % | CNY 121,25 | CNY 123,50 | CNY 117,00 | 1,62M |
| 2026-08-25 | CNY 120,00 | -2,26 % | CNY 120,00 | CNY 122,30 | CNY 116,18 | 1,38M |
| 2026-08-24 | CNY 122,77 | -3,52 % | CNY 130,00 | CNY 130,00 | CNY 117,89 | 2,25M |
| 2026-08-21 | CNY 127,25 | -0,59 % | CNY 127,00 | CNY 128,70 | CNY 121,18 | 2,45M |
| 2026-08-20 | CNY 128,00 | +5,62 % | CNY 125,00 | CNY 130,50 | CNY 120,01 | 2,81M |
| 2026-08-19 | CNY 121,19 | -10,08 % | CNY 130,00 | CNY 131,88 | CNY 118,88 | 3,16M |
| 2026-08-18 | CNY 134,78 | +5,10 % | CNY 128,84 | CNY 135,00 | CNY 127,57 | 2,39M |
| 2026-08-17 | CNY 128,24 | +5,90 % | CNY 124,06 | CNY 128,33 | CNY 122,00 | 1,81M |
| 2026-08-14 | CNY 121,09 | +2,59 % | CNY 118,93 | CNY 121,40 | CNY 117,17 | 1,48M |
| 2026-08-13 | CNY 118,03 | -2,19 % | CNY 122,00 | CNY 124,28 | CNY 117,60 | 1,82M |
| 2026-08-12 | CNY 120,67 | +2,00 % | CNY 118,19 | CNY 121,56 | CNY 118,00 | 1,41M |
| 2026-08-11 | CNY 118,30 | -1,96 % | CNY 119,89 | CNY 121,66 | CNY 115,02 | 2,11M |
| 2026-08-10 | CNY 120,66 | +1,77 % | CNY 118,68 | CNY 123,88 | CNY 116,54 | 2,58M |
| 2026-08-07 | CNY 118,56 | +7,61 % | CNY 110,88 | CNY 120,88 | CNY 109,78 | 3,78M |
| 2026-08-06 | CNY 110,18 | +6,09 % | CNY 103,47 | CNY 110,18 | CNY 101,00 | 3,20M |
| 2026-08-05 | CNY 103,86 | +6,49 % | CNY 96,10 | CNY 106,03 | CNY 96,10 | 2,72M |
| 2026-08-04 | CNY 97,53 | +9,28 % | CNY 91,54 | CNY 97,66 | CNY 88,11 | 2,16M |
| 2026-08-03 | CNY 89,25 | -5,05 % | CNY 95,02 | CNY 95,85 | CNY 88,20 | 2,24M |
| 2026-07-31 | CNY 94,00 | +6,82 % | CNY 99,00 | CNY 101,33 | CNY 93,03 | 2,69M |
| 2026-07-30 | CNY 88,00 | -9,19 % | CNY 97,59 | CNY 98,32 | CNY 87,52 | 2,64M |
| 2026-07-29 | CNY 96,91 | -3,74 % | CNY 99,77 | CNY 101,99 | CNY 90,28 | 3,11M |
| 2026-07-28 | CNY 100,68 | -6,89 % | CNY 108,00 | CNY 109,54 | CNY 99,20 | 2,27M |
| 2026-07-27 | CNY 108,13 | +4,88 % | CNY 99,50 | CNY 108,96 | CNY 99,49 | 2,38M |
| 2026-07-24 | CNY 103,10 | -0,01 % | CNY 103,11 | CNY 105,35 | CNY 100,00 | 1,92M |
| 2026-07-23 | CNY 103,11 | +0,15 % | CNY 105,89 | CNY 110,20 | CNY 100,50 | 2,73M |
| 2026-07-22 | CNY 102,96 | -4,65 % | CNY 109,00 | CNY 112,75 | CNY 101,64 | 2,35M |
| 2026-07-21 | CNY 107,98 | +8,36 % | CNY 101,97 | CNY 108,00 | CNY 86,45 | 3,81M |
| 2026-07-20 | CNY 99,65 | -12,07 % | CNY 117,91 | CNY 120,32 | CNY 97,00 | 3,54M |
| 2026-07-17 | CNY 113,33 | -12,41 % | CNY 130,00 | CNY 130,00 | CNY 113,00 | 3,68M |
| 2026-07-16 | CNY 129,38 | -8,47 % | CNY 138,77 | CNY 141,17 | CNY 127,00 | 2,11M |
| 2026-07-15 | CNY 141,36 | -0,76 % | CNY 145,01 | CNY 147,33 | CNY 138,84 | 1,65M |
| 2026-07-14 | CNY 142,44 | +0,38 % | CNY 141,13 | CNY 147,00 | CNY 135,97 | 1,82M |
| 2026-07-13 | CNY 141,90 | -7,47 % | CNY 150,94 | CNY 156,00 | CNY 141,33 | 1,81M |
| 2026-07-10 | CNY 153,35 | -4,28 % | CNY 162,00 | CNY 167,87 | CNY 153,00 | 2,06M |
| 2026-07-09 | CNY 160,20 | +7,16 % | CNY 150,54 | CNY 160,99 | CNY 147,00 | 2,31M |
| 2026-07-08 | CNY 149,49 | -2,08 % | CNY 154,00 | CNY 157,34 | CNY 145,08 | 2,04M |
| 2026-07-07 | CNY 152,66 | -4,59 % | CNY 160,97 | CNY 162,99 | CNY 149,00 | 3,00M |
| 2026-07-06 | CNY 160,00 | -5,70 % | CNY 170,29 | CNY 172,73 | CNY 156,00 | 2,46M |
| 2026-07-03 | CNY 169,67 | -4,67 % | CNY 173,00 | CNY 177,56 | CNY 166,04 | 2,37M |
| 2026-07-02 | CNY 177,98 | -3,42 % | CNY 179,97 | CNY 190,03 | CNY 175,00 | 2,59M |
| 2026-07-01 | CNY 184,28 | -2,00 % | CNY 187,22 | CNY 193,90 | CNY 180,56 | 2,49M |
| 2026-06-30 | CNY 188,04 | +3,89 % | CNY 179,90 | CNY 190,27 | CNY 177,33 | 1,62M |
| 2026-06-29 | CNY 181,00 | -4,80 % | CNY 188,00 | CNY 191,96 | CNY 173,00 | 2,29M |
| 2026-06-26 | CNY 190,13 | -2,99 % | CNY 194,00 | CNY 205,00 | CNY 188,50 | 2,12M |
| 2026-06-25 | CNY 196,00 | +1,60 % | CNY 192,90 | CNY 196,75 | CNY 188,40 | 1,81M |
| 2026-06-24 | CNY 192,92 | +3,67 % | CNY 186,66 | CNY 194,22 | CNY 181,14 | 2,12M |
| 2026-06-23 | CNY 186,09 | -3,00 % | CNY 192,04 | CNY 195,00 | CNY 180,77 | 2,35M |
| 2026-06-22 | CNY 191,85 | +0,25 % | CNY 193,92 | CNY 194,66 | CNY 185,03 | 2,42M |
| 2026-06-18 | CNY 191,37 | +4,01 % | CNY 185,84 | CNY 198,28 | CNY 180,00 | 3,14M |
| 2026-06-17 | CNY 184,00 | +3,95 % | CNY 176,00 | CNY 184,29 | CNY 172,88 | 2,04M |
| 2026-06-16 | CNY 177,00 | +3,21 % | CNY 171,35 | CNY 177,77 | CNY 167,00 | 2,46M |
| 2026-06-15 | CNY 171,50 | +8,54 % | CNY 156,42 | CNY 172,48 | CNY 156,42 | 3,19M |
| 2026-06-12 | CNY 158,00 | +1,28 % | CNY 162,00 | CNY 169,90 | CNY 150,00 | 3,83M |
| 2026-06-11 | CNY 156,00 | +2,72 % | CNY 149,50 | CNY 156,48 | CNY 148,88 | 2,23M |
| 2026-06-10 | CNY 151,87 | +7,42 % | CNY 140,67 | CNY 152,97 | CNY 138,50 | 3,05M |
| 2026-06-09 | CNY 141,38 | +2,50 % | CNY 140,50 | CNY 142,00 | CNY 136,00 | 2,03M |
| 2026-06-08 | CNY 137,93 | -1,27 % | CNY 134,60 | CNY 142,50 | CNY 133,00 | 1,97M |
| 2026-06-05 | CNY 139,70 | -1,15 % | CNY 140,59 | CNY 145,00 | CNY 136,01 | 1,99M |
| 2026-06-04 | CNY 141,32 | -3,38 % | CNY 144,27 | CNY 147,95 | CNY 141,00 | 2,09M |
| 2026-06-03 | CNY 146,26 | +1,45 % | CNY 145,81 | CNY 150,58 | CNY 142,12 | 2,37M |
| 2026-06-02 | CNY 144,17 | +7,52 % | CNY 134,18 | CNY 147,77 | CNY 134,18 | 2,86M |
| 2026-06-01 | CNY 134,09 | -1,61 % | CNY 136,80 | CNY 140,00 | CNY 130,08 | 2,19M |
| 2026-05-29 | CNY 136,28 | -10,93 % | CNY 153,00 | CNY 153,50 | CNY 135,00 | 4,22M |
| 2026-05-28 | CNY 153,00 | +1,71 % | CNY 148,00 | CNY 155,00 | CNY 144,14 | 2,87M |
| 2026-05-27 | CNY 150,43 | +3,21 % | CNY 145,00 | CNY 154,60 | CNY 141,00 | 3,84M |
| 2026-05-26 | CNY 145,75 | +2,74 % | CNY 141,00 | CNY 150,00 | CNY 138,65 | 3,69M |