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 97,38 | -4,01 % | CNY 102,50 | CNY 102,79 | CNY 96,88 | 4,73M |
| 2026-09-29 | CNY 101,45 | +0,14 % | CNY 101,00 | CNY 103,28 | CNY 99,85 | 4,15M |
| 2026-09-28 | CNY 101,31 | -6,92 % | CNY 108,94 | CNY 108,98 | CNY 100,50 | 6,24M |
| 2026-09-24 | CNY 108,84 | -6,17 % | CNY 114,36 | CNY 115,00 | CNY 108,65 | 8,25M |
| 2026-09-23 | CNY 116,00 | +6,38 % | CNY 111,00 | CNY 116,88 | CNY 108,47 | 9,62M |
| 2026-09-22 | CNY 109,04 | -1,14 % | CNY 112,35 | CNY 113,35 | CNY 108,38 | 7,65M |
| 2026-09-21 | CNY 110,30 | -1,78 % | CNY 113,43 | CNY 114,00 | CNY 108,50 | 9,35M |
| 2026-09-18 | CNY 112,30 | +6,24 % | CNY 109,49 | CNY 113,99 | CNY 107,00 | 9,26M |
| 2026-09-17 | CNY 105,70 | -3,23 % | CNY 108,67 | CNY 109,79 | CNY 105,30 | 5,52M |
| 2026-09-16 | CNY 109,23 | +3,33 % | CNY 106,00 | CNY 110,28 | CNY 105,03 | 7,51M |
| 2026-09-15 | CNY 105,71 | +5,60 % | CNY 99,72 | CNY 107,60 | CNY 99,70 | 8,54M |
| 2026-09-14 | CNY 100,10 | +0,02 % | CNY 97,83 | CNY 100,72 | CNY 96,08 | 4,87M |
| 2026-09-11 | CNY 100,08 | -3,49 % | CNY 101,01 | CNY 102,08 | CNY 95,34 | 7,09M |
| 2026-09-10 | CNY 103,70 | +3,43 % | CNY 99,17 | CNY 104,44 | CNY 98,56 | 5,85M |
| 2026-09-09 | CNY 100,26 | -0,61 % | CNY 102,00 | CNY 104,36 | CNY 99,80 | 3,91M |
| 2026-09-08 | CNY 100,88 | -0,16 % | CNY 101,06 | CNY 104,38 | CNY 98,97 | 5,22M |
| 2026-09-07 | CNY 101,04 | +6,94 % | CNY 96,37 | CNY 101,85 | CNY 95,48 | 6,12M |
| 2026-09-04 | CNY 94,48 | -3,96 % | CNY 99,71 | CNY 101,84 | CNY 93,00 | 5,48M |
| 2026-09-03 | CNY 98,38 | +0,59 % | CNY 99,77 | CNY 100,20 | CNY 96,80 | 4,35M |
| 2026-09-02 | CNY 97,80 | -2,59 % | CNY 98,38 | CNY 99,60 | CNY 96,51 | 4,69M |
| 2026-09-01 | CNY 100,40 | -3,76 % | CNY 105,80 | CNY 106,39 | CNY 99,88 | 5,77M |
| 2026-08-31 | CNY 104,32 | +1,87 % | CNY 100,00 | CNY 104,55 | CNY 98,92 | 6,10M |
| 2026-08-28 | CNY 102,40 | -2,99 % | CNY 104,59 | CNY 107,00 | CNY 102,02 | 5,23M |
| 2026-08-27 | CNY 105,56 | +7,40 % | CNY 98,84 | CNY 106,35 | CNY 98,05 | 6,89M |
| 2026-08-26 | CNY 98,29 | +0,09 % | CNY 99,96 | CNY 99,99 | CNY 96,01 | 3,96M |
| 2026-08-25 | CNY 98,20 | -1,35 % | CNY 96,60 | CNY 99,26 | CNY 93,90 | 4,29M |
| 2026-08-24 | CNY 99,54 | -0,96 % | CNY 100,62 | CNY 101,08 | CNY 96,40 | 4,82M |
| 2026-08-21 | CNY 100,50 | -0,13 % | CNY 100,62 | CNY 102,89 | CNY 98,07 | 4,28M |
| 2026-08-20 | CNY 100,63 | +0,48 % | CNY 102,94 | CNY 103,20 | CNY 98,96 | 6,03M |
| 2026-08-19 | CNY 100,15 | -9,95 % | CNY 107,00 | CNY 110,00 | CNY 99,29 | 9,22M |
| 2026-08-18 | CNY 111,22 | -0,45 % | CNY 111,77 | CNY 113,89 | CNY 108,38 | 7,66M |
| 2026-08-17 | CNY 111,72 | +5,98 % | CNY 105,42 | CNY 111,80 | CNY 104,72 | 7,60M |
| 2026-08-14 | CNY 105,42 | +3,51 % | CNY 103,28 | CNY 106,43 | CNY 102,16 | 6,64M |
| 2026-08-13 | CNY 101,85 | -2,70 % | CNY 107,20 | CNY 108,80 | CNY 101,35 | 8,24M |
| 2026-08-12 | CNY 104,68 | +3,13 % | CNY 103,10 | CNY 105,77 | CNY 102,16 | 7,01M |
| 2026-08-11 | CNY 101,50 | -2,06 % | CNY 102,92 | CNY 104,66 | CNY 100,25 | 6,51M |
| 2026-08-10 | CNY 103,64 | +0,04 % | CNY 105,01 | CNY 106,00 | CNY 101,18 | 9,64M |
| 2026-08-07 | CNY 103,60 | +4,75 % | CNY 98,90 | CNY 104,41 | CNY 96,66 | 10,65M |
| 2026-08-06 | CNY 98,90 | +3,18 % | CNY 93,94 | CNY 100,52 | CNY 92,50 | 10,19M |
| 2026-08-05 | CNY 95,85 | +8,57 % | CNY 88,49 | CNY 96,90 | CNY 88,00 | 10,79M |
| 2026-08-04 | CNY 88,28 | +8,11 % | CNY 83,00 | CNY 89,75 | CNY 81,58 | 8,38M |
| 2026-08-03 | CNY 81,66 | -8,35 % | CNY 87,30 | CNY 89,76 | CNY 80,58 | 9,67M |
| 2026-07-31 | CNY 89,10 | +5,59 % | CNY 92,50 | CNY 96,66 | CNY 89,00 | 10,93M |
| 2026-07-30 | CNY 84,38 | -10,82 % | CNY 93,80 | CNY 95,02 | CNY 83,40 | 11,33M |
| 2026-07-29 | CNY 94,62 | -4,42 % | CNY 98,41 | CNY 99,48 | CNY 88,52 | 10,45M |
| 2026-07-28 | CNY 99,00 | -8,53 % | CNY 105,95 | CNY 107,80 | CNY 98,10 | 8,30M |
| 2026-07-27 | CNY 108,23 | +4,57 % | CNY 102,85 | CNY 110,00 | CNY 98,00 | 9,37M |
| 2026-07-24 | CNY 103,50 | +1,80 % | CNY 99,64 | CNY 106,66 | CNY 99,05 | 9,32M |
| 2026-07-23 | CNY 101,67 | -3,79 % | CNY 106,05 | CNY 107,79 | CNY 100,06 | 8,13M |
| 2026-07-22 | CNY 105,68 | -5,64 % | CNY 109,85 | CNY 113,45 | CNY 105,05 | 12,98M |
| 2026-07-21 | CNY 112,00 | +15,23 % | CNY 99,45 | CNY 112,21 | CNY 87,00 | 16,23M |
| 2026-07-20 | CNY 97,20 | -12,94 % | CNY 116,00 | CNY 117,88 | CNY 92,60 | 13,83M |
| 2026-07-17 | CNY 111,65 | -8,80 % | CNY 123,76 | CNY 125,00 | CNY 111,30 | 11,84M |
| 2026-07-16 | CNY 122,42 | -10,56 % | CNY 134,73 | CNY 136,54 | CNY 120,00 | 11,39M |
| 2026-07-15 | CNY 136,88 | -10,54 % | CNY 157,36 | CNY 157,89 | CNY 136,78 | 10,89M |
| 2026-07-14 | CNY 153,00 | +1,59 % | CNY 152,75 | CNY 156,30 | CNY 140,00 | 12,20M |
| 2026-07-13 | CNY 150,60 | -11,20 % | CNY 162,77 | CNY 174,88 | CNY 148,10 | 13,31M |
| 2026-07-10 | CNY 169,59 | -5,36 % | CNY 176,00 | CNY 192,66 | CNY 169,00 | 15,97M |
| 2026-07-09 | CNY 179,20 | +14,14 % | CNY 161,95 | CNY 179,91 | CNY 158,55 | 14,24M |
| 2026-07-08 | CNY 157,00 | -1,41 % | CNY 159,80 | CNY 164,56 | CNY 145,45 | 10,36M |
| 2026-07-07 | CNY 159,24 | -1,88 % | CNY 157,66 | CNY 166,66 | CNY 157,66 | 9,53M |
| 2026-07-06 | CNY 162,29 | +1,14 % | CNY 166,56 | CNY 168,00 | CNY 151,80 | 12,13M |
| 2026-07-03 | CNY 160,46 | -7,88 % | CNY 170,01 | CNY 176,93 | CNY 157,00 | 15,09M |
| 2026-07-02 | CNY 174,18 | -2,86 % | CNY 169,50 | CNY 193,00 | CNY 169,00 | 15,88M |
| 2026-07-01 | CNY 179,30 | -4,12 % | CNY 184,00 | CNY 199,99 | CNY 176,00 | 15,25M |
| 2026-06-30 | CNY 187,00 | +0,53 % | CNY 178,00 | CNY 194,99 | CNY 171,68 | 15,15M |
| 2026-06-29 | CNY 186,01 | +13,48 % | CNY 169,10 | CNY 188,35 | CNY 157,50 | 19,76M |
| 2026-06-26 | CNY 163,91 | +10,38 % | CNY 145,86 | CNY 170,00 | CNY 143,08 | 18,08M |
| 2026-06-25 | CNY 148,50 | +0,70 % | CNY 152,00 | CNY 158,28 | CNY 146,05 | 14,18M |
| 2026-06-24 | CNY 147,47 | +6,79 % | CNY 137,54 | CNY 148,88 | CNY 132,00 | 14,48M |
| 2026-06-23 | CNY 138,09 | -10,05 % | CNY 148,00 | CNY 148,00 | CNY 135,08 | 16,66M |
| 2026-06-22 | CNY 153,52 | +0,41 % | CNY 151,38 | CNY 159,58 | CNY 146,01 | 17,42M |
| 2026-06-18 | CNY 152,90 | +14,13 % | CNY 129,97 | CNY 155,00 | CNY 129,97 | 16,52M |
| 2026-06-17 | CNY 133,97 | +6,55 % | CNY 122,00 | CNY 134,44 | CNY 121,06 | 12,54M |
| 2026-06-16 | CNY 125,74 | +1,26 % | CNY 123,00 | CNY 127,17 | CNY 122,00 | 9,94M |
| 2026-06-15 | CNY 124,17 | +4,31 % | CNY 121,74 | CNY 124,44 | CNY 115,22 | 10,47M |
| 2026-06-12 | CNY 119,04 | -9,27 % | CNY 133,89 | CNY 135,96 | CNY 117,90 | 15,89M |
| 2026-06-11 | CNY 131,20 | +4,18 % | CNY 124,43 | CNY 132,97 | CNY 123,38 | 14,51M |
| 2026-06-10 | CNY 125,93 | +10,35 % | CNY 112,00 | CNY 131,01 | CNY 112,00 | 13,69M |
| 2026-06-09 | CNY 114,12 | +5,84 % | CNY 111,00 | CNY 116,79 | CNY 109,10 | 7,06M |
| 2026-06-08 | CNY 107,82 | -6,08 % | CNY 107,49 | CNY 112,53 | CNY 106,21 | 6,48M |
| 2026-06-05 | CNY 114,80 | -3,32 % | CNY 115,27 | CNY 119,45 | CNY 113,52 | 6,72M |
| 2026-06-04 | CNY 118,74 | +2,86 % | CNY 112,96 | CNY 122,16 | CNY 111,89 | 8,84M |
| 2026-06-03 | CNY 115,44 | +2,37 % | CNY 112,97 | CNY 121,36 | CNY 112,97 | 8,75M |
| 2026-06-02 | CNY 112,77 | -1,21 % | CNY 115,26 | CNY 116,00 | CNY 110,60 | 7,64M |
| 2026-06-01 | CNY 114,15 | -5,03 % | CNY 120,19 | CNY 124,00 | CNY 113,88 | 8,26M |
| 2026-05-29 | CNY 120,19 | -6,85 % | CNY 130,56 | CNY 132,13 | CNY 119,39 | 9,53M |
| 2026-05-28 | CNY 129,03 | +2,23 % | CNY 126,07 | CNY 131,77 | CNY 123,08 | 8,91M |
| 2026-05-27 | CNY 126,21 | -7,74 % | CNY 141,00 | CNY 141,20 | CNY 125,00 | 11,98M |
| 2026-05-26 | CNY 136,80 | -0,15 % | CNY 137,00 | CNY 144,87 | CNY 131,23 | 13,08M |