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 109,61 | +0,79 % | CNY 109,98 | CNY 111,28 | CNY 107,77 | 4,50M |
| 2026-09-29 | CNY 108,75 | -1,62 % | CNY 110,00 | CNY 110,95 | CNY 107,03 | 3,65M |
| 2026-09-28 | CNY 110,54 | +1,52 % | CNY 107,80 | CNY 111,20 | CNY 105,00 | 6,81M |
| 2026-09-24 | CNY 108,88 | -4,07 % | CNY 111,78 | CNY 113,97 | CNY 108,31 |
| 5,53M |
| 2026-09-23 | CNY 113,50 | +0,47 % | CNY 113,50 | CNY 116,80 | CNY 111,60 | 7,73M |
| 2026-09-22 | CNY 112,97 | +8,44 % | CNY 108,22 | CNY 118,98 | CNY 108,00 | 16,55M |
| 2026-09-21 | CNY 104,18 | +0,90 % | CNY 103,99 | CNY 104,85 | CNY 102,34 | 3,42M |
| 2026-09-18 | CNY 103,25 | +7,55 % | CNY 96,50 | CNY 104,41 | CNY 96,50 | 7,98M |
| 2026-09-17 | CNY 96,00 | +0,90 % | CNY 94,56 | CNY 96,38 | CNY 93,90 | 3,66M |
| 2026-09-16 | CNY 95,14 | +5,36 % | CNY 90,35 | CNY 95,39 | CNY 90,35 | 4,31M |
| 2026-09-15 | CNY 90,30 | +1,10 % | CNY 89,31 | CNY 90,99 | CNY 88,51 | 3,74M |
| 2026-09-14 | CNY 89,32 | -3,30 % | CNY 91,20 | CNY 91,43 | CNY 87,33 | 4,43M |
| 2026-09-11 | CNY 92,37 | -0,78 % | CNY 92,16 | CNY 93,14 | CNY 90,00 | 6,23M |
| 2026-09-10 | CNY 93,10 | 0,00 % | CNY 93,10 | CNY 94,63 | CNY 92,01 | 2,98M |
| 2026-09-09 | CNY 93,10 | -5,25 % | CNY 98,00 | CNY 98,56 | CNY 93,04 | 4,95M |
| 2026-09-08 | CNY 98,26 | -2,78 % | CNY 101,10 | CNY 101,16 | CNY 98,10 | 4,04M |
| 2026-09-07 | CNY 101,07 | -2,39 % | CNY 103,60 | CNY 104,00 | CNY 100,66 | 4,63M |
| 2026-09-04 | CNY 103,55 | +0,73 % | CNY 103,25 | CNY 107,67 | CNY 102,36 | 3,79M |
| 2026-09-03 | CNY 102,80 | -1,08 % | CNY 105,08 | CNY 105,99 | CNY 102,46 | 2,21M |
| 2026-09-02 | CNY 103,92 | -3,07 % | CNY 105,61 | CNY 108,03 | CNY 103,80 | 2,65M |
| 2026-09-01 | CNY 107,21 | +1,23 % | CNY 105,05 | CNY 108,93 | CNY 105,02 | 4,56M |
| 2026-08-31 | CNY 105,91 | +2,32 % | CNY 99,95 | CNY 106,38 | CNY 99,05 | 4,73M |
| 2026-08-28 | CNY 103,51 | -1,71 % | CNY 105,31 | CNY 106,16 | CNY 103,51 | 2,31M |
| 2026-08-27 | CNY 105,31 | +1,25 % | CNY 104,33 | CNY 105,42 | CNY 103,39 | 2,59M |
| 2026-08-26 | CNY 104,01 | -0,09 % | CNY 104,73 | CNY 105,73 | CNY 103,01 | 2,14M |
| 2026-08-25 | CNY 104,10 | +1,68 % | CNY 101,47 | CNY 104,99 | CNY 101,00 | 2,35M |
| 2026-08-24 | CNY 102,38 | -4,75 % | CNY 106,99 | CNY 107,78 | CNY 101,81 | 3,63M |
| 2026-08-21 | CNY 107,49 | -2,96 % | CNY 109,67 | CNY 109,79 | CNY 106,30 | 3,84M |
| 2026-08-20 | CNY 110,77 | +5,38 % | CNY 104,32 | CNY 110,85 | CNY 103,92 | 6,98M |
| 2026-08-19 | CNY 105,11 | -2,64 % | CNY 107,00 | CNY 107,67 | CNY 103,45 | 4,40M |
| 2026-08-18 | CNY 107,96 | -2,25 % | CNY 110,98 | CNY 110,98 | CNY 106,40 | 4,15M |
| 2026-08-17 | CNY 110,44 | +1,68 % | CNY 108,95 | CNY 110,50 | CNY 107,71 | 3,32M |
| 2026-08-14 | CNY 108,62 | -1,25 % | CNY 110,66 | CNY 110,94 | CNY 108,10 | 3,43M |
| 2026-08-13 | CNY 110,00 | -2,35 % | CNY 113,30 | CNY 114,00 | CNY 109,80 | 4,99M |
| 2026-08-12 | CNY 112,65 | -1,74 % | CNY 114,49 | CNY 115,15 | CNY 112,30 | 4,07M |
| 2026-08-11 | CNY 114,64 | +3,89 % | CNY 110,40 | CNY 117,27 | CNY 109,00 | 7,41M |
| 2026-08-10 | CNY 110,35 | -1,75 % | CNY 111,46 | CNY 112,27 | CNY 108,37 | 5,20M |
| 2026-08-07 | CNY 112,31 | -1,47 % | CNY 113,18 | CNY 114,13 | CNY 109,50 | 7,43M |
| 2026-08-06 | CNY 113,98 | -1,89 % | CNY 113,50 | CNY 116,10 | CNY 112,69 | 5,82M |
| 2026-08-05 | CNY 116,17 | +0,99 % | CNY 113,78 | CNY 117,43 | CNY 113,50 | 6,81M |
| 2026-08-04 | CNY 115,03 | -3,58 % | CNY 118,02 | CNY 119,30 | CNY 113,76 | 7,23M |
| 2026-08-03 | CNY 119,30 | -3,69 % | CNY 121,01 | CNY 126,60 | CNY 119,23 | 5,73M |
| 2026-07-31 | CNY 123,87 | +2,32 % | CNY 124,99 | CNY 127,78 | CNY 122,20 | 7,03M |
| 2026-07-30 | CNY 121,06 | -4,78 % | CNY 125,68 | CNY 128,50 | CNY 121,05 | 6,97M |
| 2026-07-29 | CNY 127,14 | +4,73 % | CNY 121,00 | CNY 129,98 | CNY 121,00 | 8,78M |
| 2026-07-28 | CNY 121,40 | -2,52 % | CNY 123,00 | CNY 125,40 | CNY 120,50 | 5,03M |
| 2026-07-27 | CNY 124,54 | +1,02 % | CNY 121,00 | CNY 124,55 | CNY 115,58 | 5,32M |
| 2026-07-24 | CNY 123,28 | -1,82 % | CNY 123,12 | CNY 128,36 | CNY 122,50 | 5,79M |
| 2026-07-23 | CNY 125,56 | -4,88 % | CNY 129,99 | CNY 131,69 | CNY 124,00 | 7,64M |
| 2026-07-22 | CNY 132,00 | +3,90 % | CNY 124,55 | CNY 135,50 | CNY 122,00 | 12,10M |
| 2026-07-21 | CNY 127,05 | +5,39 % | CNY 119,00 | CNY 127,88 | CNY 118,94 | 10,62M |
| 2026-07-20 | CNY 120,55 | +6,87 % | CNY 113,00 | CNY 121,28 | CNY 110,00 | 9,97M |
| 2026-07-17 | CNY 112,80 | -10,00 % | CNY 122,58 | CNY 127,69 | CNY 112,58 | 10,16M |
| 2026-07-16 | CNY 125,33 | +3,16 % | CNY 124,00 | CNY 131,24 | CNY 122,60 | 11,43M |
| 2026-07-15 | CNY 121,49 | +0,99 % | CNY 120,10 | CNY 122,98 | CNY 114,80 | 8,50M |
| 2026-07-14 | CNY 120,30 | -6,04 % | CNY 127,29 | CNY 128,00 | CNY 116,28 | 10,68M |
| 2026-07-13 | CNY 128,04 | +8,32 % | CNY 117,18 | CNY 136,61 | CNY 117,03 | 17,80M |
| 2026-07-10 | CNY 118,20 | +0,90 % | CNY 116,00 | CNY 124,66 | CNY 115,84 | 8,00M |
| 2026-07-09 | CNY 117,15 | +1,81 % | CNY 114,08 | CNY 117,50 | CNY 112,00 | 5,76M |
| 2026-07-08 | CNY 115,07 | -0,77 % | CNY 116,98 | CNY 118,43 | CNY 113,50 | 5,23M |
| 2026-07-07 | CNY 115,96 | +4,85 % | CNY 110,53 | CNY 118,00 | CNY 108,78 | 6,97M |
| 2026-07-06 | CNY 110,60 | -2,96 % | CNY 114,00 | CNY 114,84 | CNY 107,75 | 5,35M |
| 2026-07-03 | CNY 113,97 | +0,49 % | CNY 113,16 | CNY 116,86 | CNY 111,18 | 5,03M |
| 2026-07-02 | CNY 113,41 | -2,82 % | CNY 114,37 | CNY 118,82 | CNY 112,01 | 6,23M |
| 2026-07-01 | CNY 116,70 | -2,28 % | CNY 118,30 | CNY 123,67 | CNY 115,36 | 6,98M |
| 2026-06-30 | CNY 119,42 | +5,35 % | CNY 111,86 | CNY 119,71 | CNY 111,79 | 7,24M |
| 2026-06-29 | CNY 113,36 | +0,44 % | CNY 112,84 | CNY 116,31 | CNY 109,29 | 6,05M |
| 2026-06-26 | CNY 112,86 | -4,21 % | CNY 115,72 | CNY 116,86 | CNY 110,71 | 6,72M |
| 2026-06-25 | CNY 117,83 | +4,86 % | CNY 111,43 | CNY 119,13 | CNY 109,68 | 8,15M |
| 2026-06-24 | CNY 112,37 | +0,91 % | CNY 111,43 | CNY 113,20 | CNY 109,18 | 5,00M |
| 2026-06-23 | CNY 111,36 | 0,00 % | CNY 110,37 | CNY 113,77 | CNY 109,49 | 4,86M |
| 2026-06-22 | CNY 111,36 | -2,13 % | CNY 115,69 | CNY 115,69 | CNY 108,49 | 6,71M |
| 2026-06-18 | CNY 113,79 | +1,80 % | CNY 111,66 | CNY 115,07 | CNY 111,08 | 4,73M |
| 2026-06-17 | CNY 111,77 | +0,62 % | CNY 109,81 | CNY 112,57 | CNY 109,80 | 3,95M |
| 2026-06-16 | CNY 111,08 | +3,36 % | CNY 106,93 | CNY 111,91 | CNY 106,52 | 5,89M |
| 2026-06-15 | CNY 107,46 | +2,70 % | CNY 103,66 | CNY 107,49 | CNY 103,43 | 5,04M |
| 2026-06-12 | CNY 104,64 | +0,94 % | CNY 106,39 | CNY 108,43 | CNY 102,80 | 5,22M |
| 2026-06-11 | CNY 103,67 | -1,99 % | CNY 105,70 | CNY 108,94 | CNY 101,84 | 4,52M |
| 2026-06-10 | CNY 105,78 | -5,28 % | CNY 110,16 | CNY 111,29 | CNY 105,27 | 5,00M |
| 2026-06-09 | CNY 111,68 | +3,21 % | CNY 109,66 | CNY 112,00 | CNY 107,86 | 4,71M |
| 2026-06-08 | CNY 108,20 | -6,66 % | CNY 113,47 | CNY 113,47 | CNY 108,20 | 6,37M |
| 2026-06-05 | CNY 115,91 | +1,63 % | CNY 113,33 | CNY 116,36 | CNY 110,03 | 6,23M |
| 2026-06-04 | CNY 114,05 | -1,67 % | CNY 114,29 | CNY 116,81 | CNY 112,71 | 4,24M |
| 2026-06-03 | CNY 115,99 | -0,33 % | CNY 115,00 | CNY 118,01 | CNY 114,77 | 5,39M |
| 2026-06-02 | CNY 116,37 | +0,70 % | CNY 115,50 | CNY 118,29 | CNY 112,22 | 5,24M |
| 2026-06-01 | CNY 115,56 | -2,95 % | CNY 120,00 | CNY 120,35 | CNY 115,56 | 6,19M |
| 2026-05-29 | CNY 119,08 | -8,53 % | CNY 130,29 | CNY 130,30 | CNY 119,08 | 10,11M |
| 2026-05-28 | CNY 130,19 | -0,37 % | CNY 129,29 | CNY 132,06 | CNY 126,49 | 6,95M |
| 2026-05-27 | CNY 130,66 | +1,61 % | CNY 128,68 | CNY 136,58 | CNY 127,86 | 9,55M |
| 2026-05-26 | CNY 128,59 | -3,61 % | CNY 132,51 | CNY 132,69 | CNY 125,71 | 8,65M |