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 119,60 | -12,06 % | CNY 134,64 | CNY 135,88 | CNY 119,58 | 1,27M |
| 2026-09-29 | CNY 136,00 | -6,32 % | CNY 142,00 | CNY 144,99 | CNY 123,00 | 911,00K |
| 2026-09-28 | CNY 145,18 | +1,96 % | CNY 142,58 | CNY 147,80 | CNY 138,11 | 917,18K |
| 2026-09-24 | CNY 142,39 | +4,07 % | CNY 137,99 | CNY 144,98 | CNY 134,02 | 823,90K |
| 2026-09-23 | CNY 136,82 | -0,90 % | CNY 138,18 | CNY 140,80 | CNY 135,03 | 696,11K |
| 2026-09-22 | CNY 138,06 | +16,02 % | CNY 126,00 | CNY 140,00 | CNY 126,00 | 1,31M |
| 2026-09-21 | CNY 119,00 | -8,63 % | CNY 130,00 | CNY 130,90 | CNY 105,20 | 1,84M |
| 2026-09-18 | CNY 130,24 | +6,60 % | CNY 124,52 | CNY 131,71 | CNY 122,21 | 820,77K |
| 2026-09-17 | CNY 122,18 | +2,40 % | CNY 122,50 | CNY 123,90 | CNY 119,22 | 704,86K |
| 2026-09-16 | CNY 119,32 | +4,12 % | CNY 115,10 | CNY 121,00 | CNY 115,06 | 618,28K |
| 2026-09-15 | CNY 114,60 | -1,93 % | CNY 118,69 | CNY 119,57 | CNY 113,16 | 519,46K |
| 2026-09-14 | CNY 116,85 | +16,63 % | CNY 106,88 | CNY 117,99 | CNY 103,99 | 1,08M |
| 2026-09-11 | CNY 100,19 | -2,87 % | CNY 100,02 | CNY 103,60 | CNY 98,80 | 413,00K |
| 2026-09-10 | CNY 103,15 | +0,94 % | CNY 102,11 | CNY 103,68 | CNY 98,08 | 331,69K |
| 2026-09-09 | CNY 102,19 | +4,38 % | CNY 98,00 | CNY 105,00 | CNY 96,33 | 567,86K |
| 2026-09-08 | CNY 97,90 | -1,63 % | CNY 96,08 | CNY 99,50 | CNY 96,08 | 512,57K |
| 2026-09-07 | CNY 99,52 | -0,48 % | CNY 101,20 | CNY 101,47 | CNY 95,19 | 643,38K |
| 2026-09-04 | CNY 100,00 | -3,61 % | CNY 109,50 | CNY 109,50 | CNY 100,00 | 1,34M |
| 2026-09-03 | CNY 103,74 | +20,00 % | CNY 86,80 | CNY 103,74 | CNY 86,80 | 1,22M |
| 2026-09-02 | CNY 86,45 | -4,65 % | CNY 90,00 | CNY 90,69 | CNY 85,00 | 412,95K |
| 2026-09-01 | CNY 90,67 | +2,01 % | CNY 88,87 | CNY 90,83 | CNY 87,00 | 490,07K |
| 2026-08-31 | CNY 88,88 | -4,31 % | CNY 92,59 | CNY 92,85 | CNY 77,45 | 1,13M |
| 2026-08-28 | CNY 92,88 | -3,75 % | CNY 96,50 | CNY 98,10 | CNY 91,99 | 626,46K |
| 2026-08-27 | CNY 96,50 | -0,19 % | CNY 99,88 | CNY 102,90 | CNY 95,54 | 373,16K |
| 2026-08-26 | CNY 96,68 | -0,52 % | CNY 96,56 | CNY 99,01 | CNY 91,65 | 360,98K |
| 2026-08-25 | CNY 97,19 | -0,39 % | CNY 95,00 | CNY 99,98 | CNY 89,80 | 604,11K |
| 2026-08-24 | CNY 97,57 | -6,36 % | CNY 106,58 | CNY 106,58 | CNY 97,01 | 298,70K |
| 2026-08-21 | CNY 104,20 | +0,17 % | CNY 104,31 | CNY 107,00 | CNY 101,07 | 283,34K |
| 2026-08-20 | CNY 104,02 | +0,01 % | CNY 107,93 | CNY 107,93 | CNY 104,02 | 163,79K |
| 2026-08-19 | CNY 104,01 | -3,39 % | CNY 106,35 | CNY 109,46 | CNY 104,00 | 233,99K |
| 2026-08-18 | CNY 107,66 | -0,59 % | CNY 107,95 | CNY 109,50 | CNY 107,00 | 183,56K |
| 2026-08-17 | CNY 108,30 | -0,87 % | CNY 108,00 | CNY 110,86 | CNY 106,00 | 292,08K |
| 2026-08-14 | CNY 109,25 | +1,38 % | CNY 107,76 | CNY 113,95 | CNY 104,00 | 406,04K |
| 2026-08-13 | CNY 107,76 | -0,96 % | CNY 110,50 | CNY 110,50 | CNY 107,76 | 183,77K |
| 2026-08-12 | CNY 108,80 | -3,46 % | CNY 112,00 | CNY 112,97 | CNY 108,80 | 267,47K |
| 2026-08-11 | CNY 112,70 | -0,34 % | CNY 113,00 | CNY 115,65 | CNY 111,06 | 253,61K |
| 2026-08-10 | CNY 113,08 | +4,66 % | CNY 111,80 | CNY 113,50 | CNY 108,06 | 431,26K |
| 2026-08-07 | CNY 108,05 | -2,29 % | CNY 108,43 | CNY 111,96 | CNY 107,00 | 342,87K |
| 2026-08-06 | CNY 110,58 | +2,20 % | CNY 107,00 | CNY 116,87 | CNY 101,66 | 728,75K |
| 2026-08-05 | CNY 108,20 | -6,01 % | CNY 115,12 | CNY 117,50 | CNY 106,80 | 687,27K |
| 2026-08-04 | CNY 115,12 | +1,88 % | CNY 111,99 | CNY 115,88 | CNY 111,99 | 283,07K |
| 2026-08-03 | CNY 113,00 | +5,11 % | CNY 106,88 | CNY 115,00 | CNY 105,50 | 458,55K |
| 2026-07-31 | CNY 107,51 | +1,95 % | CNY 105,45 | CNY 110,00 | CNY 105,45 | 312,62K |
| 2026-07-30 | CNY 105,45 | -3,90 % | CNY 110,00 | CNY 111,00 | CNY 105,00 | 404,86K |
| 2026-07-29 | CNY 109,73 | +0,49 % | CNY 111,17 | CNY 112,00 | CNY 103,20 | 662,98K |
| 2026-07-28 | CNY 109,19 | +3,98 % | CNY 102,80 | CNY 115,98 | CNY 102,80 | 831,36K |
| 2026-07-27 | CNY 105,01 | +3,02 % | CNY 104,86 | CNY 106,98 | CNY 99,01 | 937,74K |
| 2026-07-24 | CNY 101,93 | +20,00 % | CNY 83,99 | CNY 101,93 | CNY 83,07 | 1,26M |
| 2026-07-23 | CNY 84,94 | +1,66 % | CNY 83,90 | CNY 86,76 | CNY 83,38 | 472,47K |
| 2026-07-22 | CNY 83,55 | -4,54 % | CNY 86,99 | CNY 90,15 | CNY 82,11 | 538,66K |
| 2026-07-21 | CNY 87,52 | +3,33 % | CNY 84,00 | CNY 90,00 | CNY 78,61 | 816,36K |
| 2026-07-20 | CNY 84,70 | -7,18 % | CNY 91,80 | CNY 94,80 | CNY 80,09 | 824,64K |
| 2026-07-17 | CNY 91,25 | -3,79 % | CNY 94,27 | CNY 97,88 | CNY 90,56 | 552,42K |
| 2026-07-16 | CNY 94,84 | -5,80 % | CNY 99,00 | CNY 104,86 | CNY 90,32 | 647,35K |
| 2026-07-15 | CNY 100,68 | -1,21 % | CNY 102,02 | CNY 102,50 | CNY 96,31 | 536,66K |
| 2026-07-14 | CNY 101,91 | -5,01 % | CNY 106,71 | CNY 107,00 | CNY 99,68 | 595,35K |
| 2026-07-13 | CNY 107,28 | -5,33 % | CNY 112,64 | CNY 112,80 | CNY 107,00 | 460,90K |
| 2026-07-10 | CNY 113,32 | -0,56 % | CNY 113,64 | CNY 119,49 | CNY 110,50 | 472,03K |
| 2026-07-09 | CNY 113,96 | +8,64 % | CNY 104,90 | CNY 117,80 | CNY 104,90 | 726,19K |
| 2026-07-08 | CNY 104,90 | -2,26 % | CNY 106,70 | CNY 107,80 | CNY 102,38 | 513,36K |
| 2026-07-07 | CNY 107,33 | +4,92 % | CNY 98,99 | CNY 108,22 | CNY 95,00 | 971,65K |
| 2026-07-06 | CNY 102,30 | -20,00 % | CNY 118,88 | CNY 129,40 | CNY 102,30 | 1,86M |
| 2026-07-03 | CNY 127,88 | -0,10 % | CNY 130,00 | CNY 130,00 | CNY 126,50 | 324,41K |
| 2026-07-02 | CNY 128,01 | +0,60 % | CNY 126,97 | CNY 130,99 | CNY 125,00 | 668,12K |
| 2026-07-01 | CNY 127,25 | -1,96 % | CNY 130,58 | CNY 131,97 | CNY 126,10 | 473,20K |
| 2026-06-30 | CNY 129,80 | +1,79 % | CNY 127,52 | CNY 132,10 | CNY 122,22 | 899,40K |
| 2026-06-29 | CNY 127,52 | -4,12 % | CNY 133,00 | CNY 133,66 | CNY 126,30 | 829,79K |
| 2026-06-26 | CNY 133,00 | -0,96 % | CNY 134,81 | CNY 135,23 | CNY 126,10 | 771,45K |
| 2026-06-25 | CNY 134,29 | +0,44 % | CNY 133,70 | CNY 138,58 | CNY 130,00 | 634,13K |
| 2026-06-24 | CNY 133,70 | -2,17 % | CNY 137,61 | CNY 137,61 | CNY 130,00 | 428,72K |
| 2026-06-23 | CNY 136,66 | -0,25 % | CNY 138,99 | CNY 142,00 | CNY 135,80 | 668,58K |
| 2026-06-22 | CNY 137,00 | +1,78 % | CNY 133,00 | CNY 141,49 | CNY 128,20 | 1,03M |
| 2026-06-18 | CNY 134,60 | -4,31 % | CNY 140,66 | CNY 145,54 | CNY 127,47 | 1,68M |
| 2026-06-17 | CNY 140,66 | +5,94 % | CNY 132,80 | CNY 142,50 | CNY 132,00 | 1,10M |
| 2026-06-16 | CNY 132,77 | +3,18 % | CNY 130,00 | CNY 134,86 | CNY 129,30 | 704,81K |
| 2026-06-15 | CNY 128,68 | +7,23 % | CNY 120,10 | CNY 129,98 | CNY 120,10 | 1,62M |
| 2026-06-12 | CNY 120,00 | +2,95 % | CNY 118,65 | CNY 124,50 | CNY 118,50 | 1,19M |
| 2026-06-11 | CNY 116,56 | -2,01 % | CNY 118,12 | CNY 119,72 | CNY 114,60 | 613,16K |
| 2026-06-10 | CNY 118,95 | -1,20 % | CNY 120,40 | CNY 120,40 | CNY 113,00 | 1,27M |
| 2026-06-09 | CNY 120,40 | -0,50 % | CNY 123,26 | CNY 124,39 | CNY 118,21 | 1,10M |
| 2026-06-08 | CNY 121,01 | -7,19 % | CNY 127,00 | CNY 131,30 | CNY 119,00 | 1,91M |
| 2026-06-05 | CNY 130,39 | -4,82 % | CNY 135,78 | CNY 135,88 | CNY 125,02 | 1,94M |
| 2026-06-04 | CNY 137,00 | +1,63 % | CNY 134,80 | CNY 143,40 | CNY 130,08 | 1,69M |
| 2026-06-03 | CNY 134,80 | +4,72 % | CNY 135,12 | CNY 143,00 | CNY 128,88 | 2,32M |
| 2026-06-02 | CNY 128,73 | +9,09 % | CNY 117,00 | CNY 129,98 | CNY 114,50 | 2,30M |
| 2026-06-01 | CNY 118,00 | +0,87 % | CNY 119,43 | CNY 130,42 | CNY 112,11 | 2,50M |
| 2026-05-29 | CNY 116,98 | +20,00 % | CNY 100,50 | CNY 116,98 | CNY 98,00 | 2,67M |
| 2026-05-28 | CNY 97,48 | +4,26 % | CNY 89,00 | CNY 99,90 | CNY 89,00 | 1,91M |
| 2026-05-27 | CNY 93,50 | +16,74 % | CNY 79,98 | CNY 93,50 | CNY 76,13 | 2,01M |
| 2026-05-26 | CNY 80,09 | +0,11 % | CNY 80,00 | CNY 80,18 | CNY 78,08 | 716,77K |