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 111,50 | -0,98 % | CNY 113,60 | CNY 118,88 | CNY 111,01 | 3,88M |
| 2026-09-29 | CNY 112,60 | +0,13 % | CNY 110,35 | CNY 113,66 | CNY 110,20 | 3,00M |
| 2026-09-28 | CNY 112,45 | -10,13 % | CNY 128,12 | CNY 129,23 | CNY 112,25 | 6,34M |
| 2026-09-24 | CNY 125,12 | -2,74 % | CNY 129,00 | CNY 129,59 | CNY 124,28 | 5,83M |
| 2026-09-23 | CNY 128,64 | +6,76 % | CNY 121,00 | CNY 130,00 | CNY 120,68 | 8,39M |
| 2026-09-22 | CNY 120,50 | -1,47 % | CNY 123,96 | CNY 126,43 | CNY 119,00 | 5,07M |
| 2026-09-21 | CNY 122,30 | -1,66 % | CNY 125,00 | CNY 125,50 | CNY 121,05 | 5,71M |
| 2026-09-18 | CNY 124,37 | +5,58 % | CNY 121,00 | CNY 125,99 | CNY 116,50 | 8,65M |
| 2026-09-17 | CNY 117,80 | -0,72 % | CNY 119,00 | CNY 124,20 | CNY 117,17 | 6,00M |
| 2026-09-16 | CNY 118,65 | +1,78 % | CNY 116,56 | CNY 121,57 | CNY 115,49 | 5,68M |
| 2026-09-15 | CNY 116,58 | +1,86 % | CNY 114,01 | CNY 122,88 | CNY 113,99 | 6,45M |
| 2026-09-14 | CNY 114,45 | +3,22 % | CNY 108,00 | CNY 117,33 | CNY 106,60 | 5,84M |
| 2026-09-11 | CNY 110,88 | -3,50 % | CNY 112,00 | CNY 116,99 | CNY 107,10 | 5,41M |
| 2026-09-10 | CNY 114,90 | +1,33 % | CNY 112,66 | CNY 121,20 | CNY 110,05 | 5,99M |
| 2026-09-09 | CNY 113,39 | -2,65 % | CNY 117,34 | CNY 119,90 | CNY 112,35 | 4,79M |
| 2026-09-08 | CNY 116,48 | -3,35 % | CNY 119,00 | CNY 121,97 | CNY 113,63 | 6,68M |
| 2026-09-07 | CNY 120,52 | +2,14 % | CNY 119,00 | CNY 122,36 | CNY 109,00 | 9,29M |
| 2026-09-04 | CNY 118,00 | -3,97 % | CNY 125,21 | CNY 126,88 | CNY 116,88 | 8,52M |
| 2026-09-03 | CNY 122,88 | +6,40 % | CNY 118,40 | CNY 125,00 | CNY 113,00 | 8,06M |
| 2026-09-02 | CNY 115,49 | +2,78 % | CNY 110,11 | CNY 118,40 | CNY 108,35 | 5,75M |
| 2026-09-01 | CNY 112,37 | -5,70 % | CNY 118,01 | CNY 120,00 | CNY 110,10 | 5,57M |
| 2026-08-31 | CNY 119,16 | +5,27 % | CNY 112,19 | CNY 119,60 | CNY 110,00 | 5,86M |
| 2026-08-28 | CNY 113,20 | -2,06 % | CNY 114,43 | CNY 120,02 | CNY 112,53 | 5,92M |
| 2026-08-27 | CNY 115,58 | +9,04 % | CNY 107,00 | CNY 117,98 | CNY 105,06 | 5,92M |
| 2026-08-26 | CNY 106,00 | +2,59 % | CNY 102,96 | CNY 109,99 | CNY 98,63 | 4,44M |
| 2026-08-25 | CNY 103,32 | -1,02 % | CNY 97,56 | CNY 104,84 | CNY 96,18 | 4,48M |
| 2026-08-24 | CNY 104,38 | -2,33 % | CNY 106,50 | CNY 107,89 | CNY 101,01 | 3,36M |
| 2026-08-21 | CNY 106,87 | +1,78 % | CNY 104,50 | CNY 109,80 | CNY 101,72 | 3,59M |
| 2026-08-20 | CNY 105,00 | +0,24 % | CNY 106,86 | CNY 108,95 | CNY 103,68 | 3,51M |
| 2026-08-19 | CNY 104,75 | -11,34 % | CNY 112,20 | CNY 115,66 | CNY 104,00 | 6,33M |
| 2026-08-18 | CNY 118,15 | -0,68 % | CNY 118,98 | CNY 121,68 | CNY 114,50 | 6,73M |
| 2026-08-17 | CNY 118,96 | +7,41 % | CNY 112,12 | CNY 119,88 | CNY 109,30 | 6,63M |
| 2026-08-14 | CNY 110,75 | +3,16 % | CNY 108,18 | CNY 112,12 | CNY 108,02 | 5,16M |
| 2026-08-13 | CNY 107,36 | -2,82 % | CNY 112,00 | CNY 115,60 | CNY 106,88 | 7,19M |
| 2026-08-12 | CNY 110,48 | +1,82 % | CNY 109,06 | CNY 112,15 | CNY 107,55 | 6,33M |
| 2026-08-11 | CNY 108,50 | -2,59 % | CNY 109,58 | CNY 111,80 | CNY 106,00 | 5,41M |
| 2026-08-10 | CNY 111,39 | -5,04 % | CNY 116,77 | CNY 117,00 | CNY 107,40 | 9,18M |
| 2026-08-07 | CNY 117,30 | +11,00 % | CNY 107,79 | CNY 122,97 | CNY 103,21 | 10,28M |
| 2026-08-06 | CNY 105,68 | +6,99 % | CNY 96,58 | CNY 106,47 | CNY 95,86 | 7,04M |
| 2026-08-05 | CNY 98,78 | +7,84 % | CNY 89,50 | CNY 100,60 | CNY 89,00 | 6,29M |
| 2026-08-04 | CNY 91,60 | +12,45 % | CNY 82,50 | CNY 92,28 | CNY 80,38 | 5,65M |
| 2026-08-03 | CNY 81,46 | -2,71 % | CNY 83,46 | CNY 87,28 | CNY 79,88 | 5,04M |
| 2026-07-31 | CNY 83,73 | +3,37 % | CNY 90,00 | CNY 92,94 | CNY 83,49 | 5,71M |
| 2026-07-30 | CNY 81,00 | -10,36 % | CNY 89,67 | CNY 92,58 | CNY 79,88 | 5,83M |
| 2026-07-29 | CNY 90,36 | -3,62 % | CNY 93,29 | CNY 95,00 | CNY 84,66 | 5,70M |
| 2026-07-28 | CNY 93,75 | -8,36 % | CNY 100,00 | CNY 102,78 | CNY 92,69 | 4,55M |
| 2026-07-27 | CNY 102,30 | +5,38 % | CNY 97,53 | CNY 102,68 | CNY 94,57 | 3,84M |
| 2026-07-24 | CNY 97,08 | -3,09 % | CNY 100,00 | CNY 101,50 | CNY 95,70 | 2,77M |
| 2026-07-23 | CNY 100,18 | -1,93 % | CNY 103,48 | CNY 107,27 | CNY 99,00 | 4,14M |
| 2026-07-22 | CNY 102,15 | -3,90 % | CNY 105,53 | CNY 109,00 | CNY 101,31 | 4,48M |
| 2026-07-21 | CNY 106,30 | +11,01 % | CNY 97,96 | CNY 107,00 | CNY 85,22 | 6,83M |
| 2026-07-20 | CNY 95,76 | -13,73 % | CNY 115,00 | CNY 115,20 | CNY 91,06 | 6,67M |
| 2026-07-17 | CNY 111,00 | -8,90 % | CNY 123,00 | CNY 124,00 | CNY 111,00 | 4,70M |
| 2026-07-16 | CNY 121,85 | -5,54 % | CNY 125,97 | CNY 129,98 | CNY 120,00 | 4,21M |
| 2026-07-15 | CNY 129,00 | -5,57 % | CNY 139,12 | CNY 139,87 | CNY 128,46 | 3,87M |
| 2026-07-14 | CNY 136,61 | +5,82 % | CNY 131,60 | CNY 139,00 | CNY 127,07 | 4,74M |
| 2026-07-13 | CNY 129,10 | -7,80 % | CNY 139,90 | CNY 143,80 | CNY 128,29 | 5,80M |
| 2026-07-10 | CNY 140,02 | -6,26 % | CNY 153,90 | CNY 155,54 | CNY 140,01 | 5,06M |
| 2026-07-09 | CNY 149,37 | +5,79 % | CNY 145,66 | CNY 150,67 | CNY 139,66 | 5,46M |
| 2026-07-08 | CNY 141,20 | -5,87 % | CNY 151,23 | CNY 155,30 | CNY 140,18 | 4,72M |
| 2026-07-07 | CNY 150,00 | -0,12 % | CNY 148,14 | CNY 155,75 | CNY 145,00 | 4,64M |
| 2026-07-06 | CNY 150,18 | -8,32 % | CNY 162,84 | CNY 166,66 | CNY 150,00 | 6,24M |
| 2026-07-03 | CNY 163,80 | -6,58 % | CNY 172,55 | CNY 176,97 | CNY 163,20 | 6,33M |
| 2026-07-02 | CNY 175,33 | -10,84 % | CNY 183,00 | CNY 189,98 | CNY 173,04 | 6,47M |
| 2026-07-01 | CNY 196,65 | -5,43 % | CNY 201,00 | CNY 207,00 | CNY 187,06 | 8,42M |
| 2026-06-30 | CNY 207,95 | +8,69 % | CNY 186,00 | CNY 209,94 | CNY 177,50 | 9,06M |
| 2026-06-29 | CNY 191,33 | -3,76 % | CNY 199,92 | CNY 201,01 | CNY 169,00 | 11,02M |
| 2026-06-26 | CNY 198,81 | +6,70 % | CNY 181,11 | CNY 202,50 | CNY 175,33 | 11,36M |
| 2026-06-25 | CNY 186,33 | +8,39 % | CNY 180,00 | CNY 199,80 | CNY 174,00 | 10,55M |
| 2026-06-24 | CNY 171,90 | +1,08 % | CNY 168,80 | CNY 172,88 | CNY 164,00 | 6,70M |
| 2026-06-23 | CNY 170,07 | -9,30 % | CNY 180,00 | CNY 183,00 | CNY 168,51 | 7,31M |
| 2026-06-22 | CNY 187,50 | -3,67 % | CNY 195,78 | CNY 199,97 | CNY 181,80 | 8,57M |
| 2026-06-18 | CNY 194,65 | -0,75 % | CNY 196,51 | CNY 205,90 | CNY 190,44 | 8,42M |
| 2026-06-17 | CNY 196,12 | +0,44 % | CNY 193,99 | CNY 213,88 | CNY 190,01 | 10,92M |
| 2026-06-16 | CNY 195,26 | +5,36 % | CNY 189,93 | CNY 202,89 | CNY 180,00 | 11,98M |
| 2026-06-15 | CNY 185,33 | +20,00 % | CNY 160,00 | CNY 185,33 | CNY 158,22 | 8,98M |
| 2026-06-12 | CNY 154,44 | -4,93 % | CNY 168,51 | CNY 172,39 | CNY 152,53 | 6,38M |
| 2026-06-11 | CNY 162,45 | -3,88 % | CNY 165,41 | CNY 171,98 | CNY 159,02 | 3,95M |
| 2026-06-10 | CNY 169,01 | -6,62 % | CNY 174,21 | CNY 177,38 | CNY 164,08 | 5,24M |
| 2026-06-09 | CNY 181,00 | +1,94 % | CNY 183,00 | CNY 187,87 | CNY 170,80 | 5,97M |
| 2026-06-08 | CNY 177,56 | +0,60 % | CNY 164,80 | CNY 182,98 | CNY 160,80 | 6,88M |
| 2026-06-05 | CNY 176,50 | +2,81 % | CNY 166,12 | CNY 187,88 | CNY 161,77 | 10,45M |
| 2026-06-04 | CNY 171,68 | +8,39 % | CNY 155,39 | CNY 175,00 | CNY 155,00 | 9,43M |
| 2026-06-03 | CNY 158,39 | -2,33 % | CNY 161,12 | CNY 162,90 | CNY 153,20 | 7,03M |
| 2026-06-02 | CNY 162,17 | +1,43 % | CNY 157,00 | CNY 163,45 | CNY 147,10 | 8,04M |
| 2026-06-01 | CNY 159,89 | -3,29 % | CNY 164,00 | CNY 167,89 | CNY 152,81 | 7,24M |
| 2026-05-29 | CNY 165,33 | -2,62 % | CNY 169,46 | CNY 184,00 | CNY 163,30 | 12,74M |
| 2026-05-28 | CNY 169,77 | +1,58 % | CNY 162,01 | CNY 174,53 | CNY 158,00 | 9,21M |
| 2026-05-27 | CNY 167,13 | -6,18 % | CNY 182,99 | CNY 182,99 | CNY 163,89 | 10,02M |
| 2026-05-26 | CNY 178,13 | -2,66 % | CNY 180,00 | CNY 182,00 | CNY 165,11 | 10,36M |