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 101,35 | -3,01 % | CNY 105,80 | CNY 106,06 | CNY 101,01 | 8,78M |
| 2026-09-29 | CNY 104,50 | -1,62 % | CNY 106,44 | CNY 106,79 | CNY 103,36 | 9,91M |
| 2026-09-28 | CNY 106,22 | -9,06 % | CNY 116,00 | CNY 116,90 | CNY 105,18 | 13,66M |
| 2026-09-24 | CNY 116,80 | -5,16 % | CNY 122,52 | CNY 123,00 | CNY 116,65 | 12,01M |
| 2026-09-23 | CNY 123,15 | -1,70 % | CNY 125,52 | CNY 126,40 | CNY 122,70 | 7,87M |
| 2026-09-22 | CNY 125,28 | -2,43 % | CNY 130,99 | CNY 132,30 | CNY 124,47 | 15,01M |
| 2026-09-21 | CNY 128,40 | -3,70 % | CNY 134,99 | CNY 135,36 | CNY 128,00 | 14,90M |
| 2026-09-18 | CNY 133,33 | +1,17 % | CNY 135,96 | CNY 136,53 | CNY 132,00 | 13,43M |
| 2026-09-17 | CNY 131,79 | -0,45 % | CNY 132,00 | CNY 135,70 | CNY 131,53 | 12,09M |
| 2026-09-16 | CNY 132,39 | +4,33 % | CNY 127,00 | CNY 136,24 | CNY 126,99 | 18,83M |
| 2026-09-15 | CNY 126,90 | +0,98 % | CNY 124,50 | CNY 128,54 | CNY 123,51 | 11,29M |
| 2026-09-14 | CNY 125,67 | +4,27 % | CNY 120,54 | CNY 126,20 | CNY 117,10 | 11,70M |
| 2026-09-11 | CNY 120,52 | -2,49 % | CNY 121,90 | CNY 123,60 | CNY 116,10 | 17,62M |
| 2026-09-10 | CNY 123,60 | -2,13 % | CNY 125,50 | CNY 126,30 | CNY 123,00 | 7,67M |
| 2026-09-09 | CNY 126,29 | +2,20 % | CNY 124,78 | CNY 131,55 | CNY 124,57 | 13,34M |
| 2026-09-08 | CNY 123,57 | -3,05 % | CNY 126,99 | CNY 129,32 | CNY 123,25 | 9,59M |
| 2026-09-07 | CNY 127,46 | +4,13 % | CNY 124,84 | CNY 129,18 | CNY 123,41 | 11,12M |
| 2026-09-04 | CNY 122,40 | -3,98 % | CNY 128,24 | CNY 129,19 | CNY 121,12 | 10,36M |
| 2026-09-03 | CNY 127,48 | +0,78 % | CNY 129,48 | CNY 129,90 | CNY 124,22 | 8,38M |
| 2026-09-02 | CNY 126,49 | -3,05 % | CNY 129,05 | CNY 130,00 | CNY 125,00 | 9,55M |
| 2026-09-01 | CNY 130,47 | -4,27 % | CNY 135,31 | CNY 136,18 | CNY 130,13 | 10,19M |
| 2026-08-31 | CNY 136,29 | +4,13 % | CNY 118,00 | CNY 136,29 | CNY 116,00 | 25,79M |
| 2026-08-28 | CNY 130,88 | -5,33 % | CNY 137,99 | CNY 141,35 | CNY 130,20 | 18,85M |
| 2026-08-27 | CNY 138,25 | +4,89 % | CNY 135,00 | CNY 138,31 | CNY 130,56 | 13,61M |
| 2026-08-26 | CNY 131,81 | -0,95 % | CNY 133,00 | CNY 134,55 | CNY 128,77 | 10,20M |
| 2026-08-25 | CNY 133,08 | -0,65 % | CNY 130,04 | CNY 135,72 | CNY 129,05 | 8,02M |
| 2026-08-24 | CNY 133,95 | -3,70 % | CNY 139,19 | CNY 141,71 | CNY 129,00 | 12,04M |
| 2026-08-21 | CNY 139,09 | +2,57 % | CNY 135,00 | CNY 143,23 | CNY 134,51 | 10,65M |
| 2026-08-20 | CNY 135,60 | -0,88 % | CNY 140,00 | CNY 140,33 | CNY 133,96 | 10,78M |
| 2026-08-19 | CNY 136,80 | -12,43 % | CNY 148,18 | CNY 149,99 | CNY 136,00 | 19,03M |
| 2026-08-18 | CNY 156,22 | +0,77 % | CNY 155,86 | CNY 158,55 | CNY 149,80 | 18,98M |
| 2026-08-17 | CNY 155,03 | +4,50 % | CNY 149,82 | CNY 155,43 | CNY 148,00 | 15,21M |
| 2026-08-14 | CNY 148,36 | +0,79 % | CNY 149,50 | CNY 151,50 | CNY 143,54 | 14,32M |
| 2026-08-13 | CNY 147,20 | -0,66 % | CNY 152,60 | CNY 156,85 | CNY 147,16 | 20,85M |
| 2026-08-12 | CNY 148,18 | +0,27 % | CNY 148,47 | CNY 150,76 | CNY 145,32 | 11,22M |
| 2026-08-11 | CNY 147,78 | -1,02 % | CNY 147,33 | CNY 153,00 | CNY 146,20 | 11,74M |
| 2026-08-10 | CNY 149,30 | -0,83 % | CNY 153,04 | CNY 153,55 | CNY 145,68 | 12,75M |
| 2026-08-07 | CNY 150,55 | +2,42 % | CNY 146,90 | CNY 152,53 | CNY 144,11 | 16,80M |
| 2026-08-06 | CNY 146,99 | +2,47 % | CNY 140,02 | CNY 150,50 | CNY 139,18 | 17,68M |
| 2026-08-05 | CNY 143,44 | +3,38 % | CNY 138,75 | CNY 146,99 | CNY 138,59 | 19,59M |
| 2026-08-04 | CNY 138,75 | +9,11 % | CNY 128,10 | CNY 140,34 | CNY 127,00 | 18,49M |
| 2026-08-03 | CNY 127,16 | -7,79 % | CNY 135,00 | CNY 138,44 | CNY 125,80 | 18,32M |
| 2026-07-31 | CNY 137,90 | +14,84 % | CNY 131,00 | CNY 142,18 | CNY 129,00 | 23,49M |
| 2026-07-30 | CNY 120,08 | -10,69 % | CNY 134,96 | CNY 136,95 | CNY 119,58 | 19,06M |
| 2026-07-29 | CNY 134,46 | -2,42 % | CNY 138,72 | CNY 140,80 | CNY 125,03 | 21,33M |
| 2026-07-28 | CNY 137,80 | -9,93 % | CNY 146,50 | CNY 149,54 | CNY 137,39 | 17,04M |
| 2026-07-27 | CNY 152,99 | -0,35 % | CNY 150,00 | CNY 154,50 | CNY 145,50 | 17,02M |
| 2026-07-24 | CNY 153,52 | -1,35 % | CNY 152,51 | CNY 160,98 | CNY 152,51 | 16,46M |
| 2026-07-23 | CNY 155,62 | -8,18 % | CNY 169,00 | CNY 172,28 | CNY 154,58 | 24,26M |
| 2026-07-22 | CNY 169,49 | +5,65 % | CNY 158,03 | CNY 177,72 | CNY 158,00 | 32,61M |
| 2026-07-21 | CNY 160,42 | +11,81 % | CNY 145,77 | CNY 160,42 | CNY 132,10 | 29,54M |
| 2026-07-20 | CNY 143,48 | +1,28 % | CNY 152,30 | CNY 154,78 | CNY 136,08 | 25,62M |
| 2026-07-17 | CNY 141,66 | -17,09 % | CNY 166,99 | CNY 166,99 | CNY 141,50 | 26,89M |
| 2026-07-16 | CNY 170,85 | +1,70 % | CNY 160,00 | CNY 176,80 | CNY 160,00 | 22,18M |
| 2026-07-15 | CNY 168,00 | -6,85 % | CNY 179,33 | CNY 181,33 | CNY 165,32 | 27,40M |
| 2026-07-14 | CNY 180,35 | -11,81 % | CNY 217,00 | CNY 217,78 | CNY 168,00 | 42,25M |
| 2026-07-13 | CNY 204,50 | +1,24 % | CNY 206,00 | CNY 220,00 | CNY 200,00 | 28,08M |
| 2026-07-10 | CNY 202,00 | -3,66 % | CNY 220,00 | CNY 228,16 | CNY 201,35 | 27,91M |
| 2026-07-09 | CNY 209,68 | +1,80 % | CNY 205,00 | CNY 209,88 | CNY 194,00 | 26,84M |
| 2026-07-08 | CNY 205,98 | +3,30 % | CNY 209,99 | CNY 217,95 | CNY 204,13 | 26,05M |
| 2026-07-07 | CNY 199,40 | -0,92 % | CNY 200,51 | CNY 212,00 | CNY 196,00 | 24,11M |
| 2026-07-06 | CNY 201,26 | +11,81 % | CNY 186,47 | CNY 212,58 | CNY 183,30 | 33,86M |
| 2026-07-03 | CNY 180,00 | +0,33 % | CNY 186,40 | CNY 191,00 | CNY 180,00 | 23,15M |
| 2026-07-02 | CNY 179,40 | -0,64 % | CNY 179,65 | CNY 192,60 | CNY 178,18 | 29,52M |
| 2026-07-01 | CNY 180,55 | -3,71 % | CNY 189,00 | CNY 191,37 | CNY 178,13 | 21,47M |
| 2026-06-30 | CNY 187,51 | +9,65 % | CNY 174,52 | CNY 191,80 | CNY 170,58 | 31,05M |
| 2026-06-29 | CNY 171,00 | +18,08 % | CNY 152,00 | CNY 173,78 | CNY 152,00 | 41,76M |
| 2026-06-26 | CNY 144,82 | -5,89 % | CNY 150,00 | CNY 153,20 | CNY 144,15 | 17,82M |
| 2026-06-25 | CNY 153,88 | +3,34 % | CNY 149,28 | CNY 154,95 | CNY 146,18 | 23,17M |
| 2026-06-24 | CNY 148,91 | +3,28 % | CNY 143,90 | CNY 152,43 | CNY 143,50 | 20,50M |
| 2026-06-23 | CNY 144,18 | -2,31 % | CNY 149,01 | CNY 151,13 | CNY 142,30 | 17,26M |
| 2026-06-22 | CNY 147,59 | -6,59 % | CNY 162,00 | CNY 165,13 | CNY 143,57 | 30,31M |
| 2026-06-18 | CNY 158,00 | +0,60 % | CNY 155,70 | CNY 162,98 | CNY 153,78 | 19,06M |
| 2026-06-17 | CNY 157,05 | +6,52 % | CNY 147,44 | CNY 158,68 | CNY 145,38 | 20,76M |
| 2026-06-16 | CNY 147,44 | -2,22 % | CNY 148,51 | CNY 151,99 | CNY 145,50 | 16,90M |
| 2026-06-15 | CNY 150,79 | +7,25 % | CNY 142,98 | CNY 151,00 | CNY 139,00 | 19,04M |
| 2026-06-12 | CNY 140,60 | -0,99 % | CNY 145,01 | CNY 149,80 | CNY 140,00 | 19,40M |
| 2026-06-11 | CNY 142,00 | +1,49 % | CNY 137,10 | CNY 145,50 | CNY 137,00 | 23,87M |
| 2026-06-10 | CNY 139,91 | +8,47 % | CNY 132,00 | CNY 144,45 | CNY 127,20 | 27,12M |
| 2026-06-09 | CNY 128,98 | +4,18 % | CNY 126,27 | CNY 129,97 | CNY 124,06 | 13,66M |
| 2026-06-08 | CNY 123,80 | -8,27 % | CNY 127,00 | CNY 131,20 | CNY 123,36 | 18,09M |
| 2026-06-05 | CNY 134,96 | -3,17 % | CNY 139,35 | CNY 144,80 | CNY 134,21 | 20,76M |
| 2026-06-04 | CNY 139,38 | +2,61 % | CNY 131,11 | CNY 142,19 | CNY 131,11 | 19,07M |
| 2026-06-03 | CNY 135,84 | -1,49 % | CNY 140,05 | CNY 143,50 | CNY 133,02 | 20,30M |
| 2026-06-02 | CNY 137,90 | +5,24 % | CNY 133,00 | CNY 141,21 | CNY 131,01 | 18,34M |
| 2026-06-01 | CNY 131,04 | -7,68 % | CNY 140,00 | CNY 140,00 | CNY 130,67 | 17,33M |
| 2026-05-29 | CNY 141,94 | -6,74 % | CNY 151,65 | CNY 152,64 | CNY 136,31 | 26,47M |
| 2026-05-28 | CNY 152,20 | +5,31 % | CNY 144,57 | CNY 156,50 | CNY 143,06 | 22,89M |
| 2026-05-27 | CNY 144,52 | -1,59 % | CNY 151,00 | CNY 157,13 | CNY 143,02 | 21,68M |
| 2026-05-26 | CNY 146,85 | -4,59 % | CNY 153,59 | CNY 154,99 | CNY 144,18 | 22,90M |