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 111,58 | +5,02 % | CNY 105,50 | CNY 112,36 | CNY 105,20 | 9,57M |
| 2026-09-29 | CNY 106,25 | +0,25 % | CNY 104,96 | CNY 109,93 | CNY 104,12 | 7,91M |
| 2026-09-28 | CNY 105,99 | +1,70 % | CNY 104,26 | CNY 106,47 | CNY 103,24 | 8,22M |
| 2026-09-24 | CNY 104,22 | -7,29 % | CNY 111,70 | CNY 112,36 | CNY 104,08 | 9,65M |
| 2026-09-23 | CNY 112,42 | +9,35 % | CNY 102,50 | CNY 113,83 | CNY 102,40 | 13,36M |
| 2026-09-22 | CNY 102,81 | +0,71 % | CNY 102,20 | CNY 104,03 | CNY 100,20 | 6,53M |
| 2026-09-21 | CNY 102,09 | +1,67 % | CNY 101,48 | CNY 103,61 | CNY 100,55 | 7,38M |
| 2026-09-18 | CNY 100,41 | +2,01 % | CNY 98,80 | CNY 101,35 | CNY 98,60 | 5,49M |
| 2026-09-17 | CNY 98,43 | -1,08 % | CNY 99,06 | CNY 100,20 | CNY 98,18 | 3,83M |
| 2026-09-16 | CNY 99,50 | +0,71 % | CNY 99,55 | CNY 100,59 | CNY 98,01 | 6,43M |
| 2026-09-15 | CNY 98,80 | -2,31 % | CNY 101,11 | CNY 101,80 | CNY 98,00 | 5,27M |
| 2026-09-14 | CNY 101,14 | +1,66 % | CNY 99,00 | CNY 101,60 | CNY 97,85 | 4,73M |
| 2026-09-11 | CNY 99,49 | -3,13 % | CNY 103,48 | CNY 103,48 | CNY 98,18 | 5,31M |
| 2026-09-10 | CNY 102,70 | -1,53 % | CNY 104,03 | CNY 104,50 | CNY 101,83 | 3,82M |
| 2026-09-09 | CNY 104,30 | -2,80 % | CNY 106,89 | CNY 106,89 | CNY 104,08 | 5,49M |
| 2026-09-08 | CNY 107,30 | -0,70 % | CNY 108,06 | CNY 108,59 | CNY 106,18 | 3,68M |
| 2026-09-07 | CNY 108,06 | -2,25 % | CNY 110,61 | CNY 110,99 | CNY 108,06 | 3,48M |
| 2026-09-04 | CNY 110,55 | -0,48 % | CNY 111,54 | CNY 111,88 | CNY 110,05 | 3,43M |
| 2026-09-03 | CNY 111,08 | +0,93 % | CNY 109,59 | CNY 111,49 | CNY 109,00 | 3,21M |
| 2026-09-02 | CNY 110,06 | +1,44 % | CNY 109,00 | CNY 111,79 | CNY 107,45 | 5,61M |
| 2026-09-01 | CNY 108,50 | -2,58 % | CNY 110,88 | CNY 111,15 | CNY 108,00 | 4,16M |
| 2026-08-31 | CNY 111,37 | -2,05 % | CNY 113,38 | CNY 113,38 | CNY 108,38 | 5,08M |
| 2026-08-28 | CNY 113,70 | -1,17 % | CNY 114,15 | CNY 114,77 | CNY 113,01 | 2,95M |
| 2026-08-27 | CNY 115,05 | +2,64 % | CNY 111,55 | CNY 115,16 | CNY 110,79 | 4,59M |
| 2026-08-26 | CNY 112,09 | -1,68 % | CNY 114,80 | CNY 115,94 | CNY 111,57 | 5,08M |
| 2026-08-25 | CNY 114,00 | +1,61 % | CNY 112,00 | CNY 114,52 | CNY 110,69 | 4,71M |
| 2026-08-24 | CNY 112,19 | -3,70 % | CNY 117,24 | CNY 118,86 | CNY 111,55 | 7,82M |
| 2026-08-21 | CNY 116,50 | -3,54 % | CNY 118,90 | CNY 119,00 | CNY 114,16 | 9,30M |
| 2026-08-20 | CNY 120,78 | +3,69 % | CNY 119,50 | CNY 122,86 | CNY 116,02 | 14,23M |
| 2026-08-19 | CNY 116,48 | -1,99 % | CNY 118,00 | CNY 120,08 | CNY 115,75 | 7,82M |
| 2026-08-18 | CNY 118,84 | -1,00 % | CNY 119,66 | CNY 119,66 | CNY 114,88 | 10,84M |
| 2026-08-17 | CNY 120,04 | -0,30 % | CNY 120,59 | CNY 122,30 | CNY 118,18 | 8,87M |
| 2026-08-14 | CNY 120,40 | +0,87 % | CNY 119,40 | CNY 123,85 | CNY 117,10 | 8,99M |
| 2026-08-13 | CNY 119,36 | +1,75 % | CNY 117,45 | CNY 123,18 | CNY 115,70 | 11,08M |
| 2026-08-12 | CNY 117,31 | -0,56 % | CNY 116,86 | CNY 120,02 | CNY 116,26 | 7,64M |
| 2026-08-11 | CNY 117,97 | +1,54 % | CNY 114,96 | CNY 122,95 | CNY 114,86 | 13,04M |
| 2026-08-10 | CNY 116,18 | -0,69 % | CNY 118,50 | CNY 121,10 | CNY 114,78 | 12,57M |
| 2026-08-07 | CNY 116,99 | +5,66 % | CNY 110,09 | CNY 117,43 | CNY 109,30 | 13,43M |
| 2026-08-06 | CNY 110,72 | -0,36 % | CNY 112,89 | CNY 112,90 | CNY 107,65 | 8,39M |
| 2026-08-05 | CNY 111,12 | +2,30 % | CNY 108,62 | CNY 112,28 | CNY 107,69 | 7,93M |
| 2026-08-04 | CNY 108,62 | +2,59 % | CNY 107,99 | CNY 111,20 | CNY 107,01 | 6,72M |
| 2026-08-03 | CNY 105,88 | -4,78 % | CNY 110,66 | CNY 112,82 | CNY 105,52 | 9,40M |
| 2026-07-31 | CNY 111,20 | -3,77 % | CNY 117,00 | CNY 117,80 | CNY 110,30 | 12,82M |
| 2026-07-30 | CNY 115,56 | -2,32 % | CNY 118,43 | CNY 119,03 | CNY 113,08 | 8,23M |
| 2026-07-29 | CNY 118,30 | +1,68 % | CNY 117,50 | CNY 120,62 | CNY 116,18 | 8,12M |
| 2026-07-28 | CNY 116,35 | -4,00 % | CNY 121,10 | CNY 121,10 | CNY 115,39 | 7,13M |
| 2026-07-27 | CNY 121,20 | +1,64 % | CNY 118,91 | CNY 123,96 | CNY 118,11 | 8,53M |
| 2026-07-24 | CNY 119,24 | -4,27 % | CNY 123,49 | CNY 125,30 | CNY 119,24 | 10,01M |
| 2026-07-23 | CNY 124,56 | -5,08 % | CNY 129,51 | CNY 131,55 | CNY 123,91 | 10,89M |
| 2026-07-22 | CNY 131,22 | -1,34 % | CNY 131,67 | CNY 138,30 | CNY 129,88 | 15,02M |
| 2026-07-21 | CNY 133,00 | +4,38 % | CNY 124,88 | CNY 134,60 | CNY 122,80 | 16,87M |
| 2026-07-20 | CNY 127,42 | +11,09 % | CNY 110,11 | CNY 129,95 | CNY 110,10 | 16,60M |
| 2026-07-17 | CNY 114,70 | -7,57 % | CNY 126,10 | CNY 127,99 | CNY 114,40 | 15,70M |
| 2026-07-16 | CNY 124,10 | -1,05 % | CNY 122,00 | CNY 127,29 | CNY 118,03 | 13,80M |
| 2026-07-15 | CNY 125,42 | +6,15 % | CNY 118,00 | CNY 129,51 | CNY 117,00 | 18,07M |
| 2026-07-14 | CNY 118,15 | +0,46 % | CNY 116,17 | CNY 120,28 | CNY 113,88 | 11,84M |
| 2026-07-13 | CNY 117,61 | -4,34 % | CNY 121,72 | CNY 124,26 | CNY 114,70 | 15,01M |
| 2026-07-10 | CNY 122,94 | +1,07 % | CNY 119,26 | CNY 126,88 | CNY 118,60 | 14,12M |
| 2026-07-09 | CNY 121,64 | +2,62 % | CNY 116,20 | CNY 123,44 | CNY 116,20 | 12,91M |
| 2026-07-08 | CNY 118,53 | -3,00 % | CNY 124,19 | CNY 124,98 | CNY 118,33 | 12,76M |
| 2026-07-07 | CNY 122,19 | -6,43 % | CNY 127,05 | CNY 127,92 | CNY 121,85 | 15,68M |
| 2026-07-06 | CNY 130,58 | -0,23 % | CNY 127,01 | CNY 137,20 | CNY 124,05 | 19,27M |
| 2026-07-03 | CNY 130,88 | +0,01 % | CNY 130,00 | CNY 134,00 | CNY 122,84 | 18,51M |
| 2026-07-02 | CNY 130,87 | +4,02 % | CNY 124,56 | CNY 134,85 | CNY 120,58 | 23,33M |
| 2026-07-01 | CNY 125,81 | +15,21 % | CNY 108,00 | CNY 125,98 | CNY 105,01 | 19,43M |
| 2026-06-30 | CNY 109,20 | +2,05 % | CNY 107,56 | CNY 110,66 | CNY 106,01 | 13,48M |
| 2026-06-29 | CNY 107,01 | +14,49 % | CNY 93,36 | CNY 108,00 | CNY 93,01 | 17,64M |
| 2026-06-26 | CNY 93,47 | -1,71 % | CNY 94,99 | CNY 95,53 | CNY 92,27 | 7,20M |
| 2026-06-25 | CNY 95,10 | +1,71 % | CNY 91,56 | CNY 96,48 | CNY 90,05 | 9,69M |
| 2026-06-24 | CNY 93,50 | +6,64 % | CNY 88,60 | CNY 96,28 | CNY 88,60 | 10,57M |
| 2026-06-23 | CNY 87,68 | +2,55 % | CNY 85,20 | CNY 89,38 | CNY 85,20 | 7,28M |
| 2026-06-22 | CNY 85,50 | +0,59 % | CNY 85,12 | CNY 85,87 | CNY 82,20 | 5,56M |
| 2026-06-18 | CNY 85,00 | +2,34 % | CNY 83,60 | CNY 87,10 | CNY 82,50 | 5,11M |
| 2026-06-17 | CNY 83,06 | -0,82 % | CNY 83,75 | CNY 84,51 | CNY 82,80 | 2,96M |
| 2026-06-16 | CNY 83,75 | -1,12 % | CNY 84,27 | CNY 84,66 | CNY 83,10 | 2,57M |
| 2026-06-15 | CNY 84,70 | +1,99 % | CNY 83,66 | CNY 86,62 | CNY 82,79 | 5,48M |
| 2026-06-12 | CNY 83,05 | +3,55 % | CNY 80,93 | CNY 83,54 | CNY 79,01 | 5,33M |
| 2026-06-11 | CNY 80,20 | -1,27 % | CNY 81,00 | CNY 81,91 | CNY 79,81 | 3,14M |
| 2026-06-10 | CNY 81,23 | +1,51 % | CNY 80,00 | CNY 82,00 | CNY 79,25 | 3,98M |
| 2026-06-09 | CNY 80,02 | -0,40 % | CNY 80,69 | CNY 82,20 | CNY 78,82 | 4,52M |
| 2026-06-08 | CNY 80,34 | -4,69 % | CNY 82,99 | CNY 84,97 | CNY 79,51 | 5,42M |
| 2026-06-05 | CNY 84,29 | +1,24 % | CNY 84,50 | CNY 85,80 | CNY 83,39 | 4,16M |
| 2026-06-04 | CNY 83,26 | -1,54 % | CNY 84,80 | CNY 84,98 | CNY 82,97 | 3,87M |
| 2026-06-03 | CNY 84,56 | -2,67 % | CNY 87,00 | CNY 87,20 | CNY 84,38 | 4,66M |
| 2026-06-02 | CNY 86,88 | -2,61 % | CNY 89,48 | CNY 89,60 | CNY 86,62 | 4,34M |
| 2026-06-01 | CNY 89,21 | -0,57 % | CNY 89,83 | CNY 92,64 | CNY 88,80 | 5,45M |
| 2026-05-29 | CNY 89,72 | +1,95 % | CNY 88,00 | CNY 91,48 | CNY 87,40 | 6,00M |
| 2026-05-28 | CNY 88,00 | -2,32 % | CNY 90,50 | CNY 91,49 | CNY 87,69 | 4,72M |
| 2026-05-27 | CNY 90,09 | -0,74 % | CNY 90,45 | CNY 91,68 | CNY 89,50 | 4,10M |
| 2026-05-26 | CNY 90,76 | +0,43 % | CNY 90,20 | CNY 91,36 | CNY 90,03 | 3,13M |