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 131,72 | -0,23 % | CNY 134,03 | CNY 137,00 | CNY 130,14 | 805,09K |
| 2026-09-29 | CNY 132,03 | -4,09 % | CNY 136,88 | CNY 138,73 | CNY 131,02 | 975,66K |
| 2026-09-28 | CNY 137,66 | +4,17 % | CNY 134,20 | CNY 139,21 | CNY 127,52 | 1,64M |
| 2026-09-24 | CNY 132,15 | -6,30 % | CNY 139,00 | CNY 144,88 | CNY 131,18 |
| 1,68M |
| 2026-09-23 | CNY 141,04 | +20,00 % | CNY 116,72 | CNY 141,04 | CNY 116,34 | 1,80M |
| 2026-09-22 | CNY 117,53 | -2,14 % | CNY 119,79 | CNY 121,00 | CNY 116,01 | 686,82K |
| 2026-09-21 | CNY 120,10 | +5,72 % | CNY 114,20 | CNY 125,06 | CNY 114,20 | 787,72K |
| 2026-09-18 | CNY 113,60 | +2,18 % | CNY 111,18 | CNY 113,89 | CNY 111,13 | 472,85K |
| 2026-09-17 | CNY 111,18 | +1,78 % | CNY 109,68 | CNY 114,99 | CNY 108,10 | 633,05K |
| 2026-09-16 | CNY 109,24 | -1,68 % | CNY 110,10 | CNY 111,32 | CNY 107,63 | 614,56K |
| 2026-09-15 | CNY 111,11 | -1,10 % | CNY 113,14 | CNY 115,00 | CNY 109,53 | 916,60K |
| 2026-09-14 | CNY 112,35 | -5,25 % | CNY 117,98 | CNY 117,98 | CNY 111,22 | 1,03M |
| 2026-09-11 | CNY 118,57 | -2,77 % | CNY 121,96 | CNY 122,48 | CNY 114,65 | 893,39K |
| 2026-09-10 | CNY 121,95 | -2,26 % | CNY 128,23 | CNY 128,23 | CNY 120,50 | 979,20K |
| 2026-09-09 | CNY 124,77 | +5,47 % | CNY 120,00 | CNY 127,50 | CNY 117,31 | 1,37M |
| 2026-09-08 | CNY 118,30 | +1,18 % | CNY 116,92 | CNY 118,69 | CNY 113,52 | 1,03M |
| 2026-09-07 | CNY 116,92 | +11,91 % | CNY 103,94 | CNY 117,74 | CNY 103,94 | 1,57M |
| 2026-09-04 | CNY 104,48 | -0,44 % | CNY 104,42 | CNY 110,50 | CNY 103,30 | 835,25K |
| 2026-09-03 | CNY 104,94 | -2,43 % | CNY 110,00 | CNY 115,22 | CNY 103,18 | 1,26M |
| 2026-09-02 | CNY 107,55 | +6,58 % | CNY 102,00 | CNY 110,20 | CNY 100,00 | 1,33M |
| 2026-09-01 | CNY 100,91 | +4,64 % | CNY 96,25 | CNY 103,50 | CNY 93,28 | 1,04M |
| 2026-08-31 | CNY 96,44 | +2,94 % | CNY 92,81 | CNY 96,66 | CNY 92,81 | 631,42K |
| 2026-08-28 | CNY 93,69 | -0,33 % | CNY 93,75 | CNY 95,50 | CNY 92,53 | 522,17K |
| 2026-08-27 | CNY 94,00 | -1,43 % | CNY 95,96 | CNY 95,96 | CNY 93,08 | 546,12K |
| 2026-08-26 | CNY 95,36 | +2,46 % | CNY 95,04 | CNY 99,11 | CNY 94,28 | 784,78K |
| 2026-08-25 | CNY 93,07 | -1,91 % | CNY 93,11 | CNY 93,96 | CNY 90,87 | 712,20K |
| 2026-08-24 | CNY 94,88 | -6,78 % | CNY 103,43 | CNY 103,43 | CNY 91,65 | 1,57M |
| 2026-08-21 | CNY 101,78 | +6,68 % | CNY 95,88 | CNY 102,60 | CNY 94,20 | 1,39M |
| 2026-08-20 | CNY 95,41 | +3,65 % | CNY 94,05 | CNY 97,82 | CNY 91,50 | 868,67K |
| 2026-08-19 | CNY 92,05 | -9,04 % | CNY 98,40 | CNY 101,38 | CNY 91,51 | 1,30M |
| 2026-08-18 | CNY 101,20 | +7,91 % | CNY 94,90 | CNY 102,25 | CNY 94,00 | 1,08M |
| 2026-08-17 | CNY 93,78 | +0,68 % | CNY 91,85 | CNY 93,91 | CNY 91,25 | 439,72K |
| 2026-08-14 | CNY 93,15 | +0,05 % | CNY 92,64 | CNY 94,36 | CNY 91,00 | 322,24K |
| 2026-08-13 | CNY 93,10 | +0,10 % | CNY 92,82 | CNY 95,99 | CNY 92,08 | 364,29K |
| 2026-08-12 | CNY 93,01 | +0,93 % | CNY 91,43 | CNY 95,80 | CNY 91,43 | 548,98K |
| 2026-08-11 | CNY 92,15 | +1,60 % | CNY 89,00 | CNY 95,58 | CNY 88,52 | 540,02K |
| 2026-08-10 | CNY 90,70 | +0,92 % | CNY 91,50 | CNY 91,50 | CNY 88,08 | 445,58K |
| 2026-08-07 | CNY 89,87 | +4,45 % | CNY 86,18 | CNY 90,58 | CNY 85,01 | 491,49K |
| 2026-08-06 | CNY 86,04 | -1,14 % | CNY 86,88 | CNY 86,88 | CNY 84,80 | 314,27K |
| 2026-08-05 | CNY 87,03 | +1,87 % | CNY 83,30 | CNY 87,55 | CNY 83,30 | 344,86K |
| 2026-08-04 | CNY 85,43 | +3,73 % | CNY 83,17 | CNY 87,54 | CNY 83,17 | 529,35K |
| 2026-08-03 | CNY 82,36 | +2,31 % | CNY 81,24 | CNY 82,59 | CNY 80,00 | 345,47K |
| 2026-07-31 | CNY 80,50 | +2,56 % | CNY 79,86 | CNY 82,34 | CNY 78,87 | 417,59K |
| 2026-07-30 | CNY 78,49 | -2,13 % | CNY 79,90 | CNY 82,40 | CNY 77,02 | 408,17K |
| 2026-07-29 | CNY 80,20 | +1,29 % | CNY 79,50 | CNY 80,88 | CNY 78,37 | 450,96K |
| 2026-07-28 | CNY 79,18 | -5,04 % | CNY 84,58 | CNY 84,98 | CNY 78,00 | 535,73K |
| 2026-07-27 | CNY 83,38 | +5,49 % | CNY 78,77 | CNY 83,74 | CNY 78,02 | 671,36K |
| 2026-07-24 | CNY 79,04 | -2,73 % | CNY 79,26 | CNY 82,00 | CNY 78,51 | 422,01K |
| 2026-07-23 | CNY 81,26 | -1,57 % | CNY 80,48 | CNY 83,85 | CNY 80,48 | 598,13K |
| 2026-07-22 | CNY 82,56 | -0,18 % | CNY 82,71 | CNY 85,50 | CNY 80,14 | 673,85K |
| 2026-07-21 | CNY 82,71 | +0,15 % | CNY 81,50 | CNY 83,59 | CNY 76,62 | 819,42K |
| 2026-07-20 | CNY 82,59 | +1,32 % | CNY 83,77 | CNY 86,37 | CNY 80,35 | 940,11K |
| 2026-07-17 | CNY 81,51 | -14,24 % | CNY 94,00 | CNY 95,88 | CNY 80,00 | 1,08M |
| 2026-07-16 | CNY 95,04 | -0,56 % | CNY 95,08 | CNY 99,85 | CNY 93,58 | 839,23K |
| 2026-07-15 | CNY 95,58 | +3,34 % | CNY 91,05 | CNY 96,95 | CNY 91,05 | 841,46K |
| 2026-07-14 | CNY 92,49 | +1,02 % | CNY 90,94 | CNY 93,74 | CNY 88,72 | 640,26K |
| 2026-07-13 | CNY 91,56 | -5,33 % | CNY 97,51 | CNY 97,51 | CNY 91,00 | 587,79K |
| 2026-07-10 | CNY 96,72 | +5,18 % | CNY 91,46 | CNY 98,60 | CNY 90,50 | 715,07K |
| 2026-07-09 | CNY 91,96 | -3,59 % | CNY 95,08 | CNY 97,50 | CNY 90,98 | 672,06K |
| 2026-07-08 | CNY 95,38 | -4,11 % | CNY 98,32 | CNY 99,39 | CNY 95,00 | 567,20K |
| 2026-07-07 | CNY 99,47 | -4,49 % | CNY 103,89 | CNY 105,95 | CNY 99,30 | 694,25K |
| 2026-07-06 | CNY 104,15 | +0,58 % | CNY 103,55 | CNY 108,41 | CNY 100,88 | 845,66K |
| 2026-07-03 | CNY 103,55 | -0,49 % | CNY 105,45 | CNY 107,21 | CNY 101,77 | 750,23K |
| 2026-07-02 | CNY 104,06 | +2,05 % | CNY 103,95 | CNY 107,79 | CNY 102,03 | 970,35K |
| 2026-07-01 | CNY 101,97 | +5,37 % | CNY 97,77 | CNY 102,63 | CNY 94,08 | 638,25K |
| 2026-06-30 | CNY 96,77 | -2,96 % | CNY 99,50 | CNY 102,20 | CNY 96,37 | 574,72K |
| 2026-06-29 | CNY 99,72 | +1,76 % | CNY 98,02 | CNY 102,86 | CNY 94,20 | 821,50K |
| 2026-06-26 | CNY 98,00 | +5,24 % | CNY 92,02 | CNY 101,18 | CNY 92,02 | 752,87K |
| 2026-06-25 | CNY 93,12 | -4,19 % | CNY 97,06 | CNY 98,44 | CNY 92,05 | 707,38K |
| 2026-06-24 | CNY 97,19 | -1,40 % | CNY 97,83 | CNY 100,50 | CNY 96,50 | 406,27K |
| 2026-06-23 | CNY 98,57 | -3,36 % | CNY 102,00 | CNY 102,88 | CNY 98,50 | 578,46K |
| 2026-06-22 | CNY 102,00 | -3,27 % | CNY 106,83 | CNY 106,83 | CNY 97,60 | 785,40K |
| 2026-06-18 | CNY 105,45 | +0,83 % | CNY 105,77 | CNY 108,00 | CNY 104,00 | 791,55K |
| 2026-06-17 | CNY 104,58 | -3,14 % | CNY 108,02 | CNY 108,04 | CNY 103,58 | 717,44K |
| 2026-06-16 | CNY 107,97 | +11,67 % | CNY 96,51 | CNY 112,66 | CNY 94,89 | 1,18M |
| 2026-06-15 | CNY 96,69 | -1,34 % | CNY 97,29 | CNY 98,99 | CNY 95,30 | 324,71K |
| 2026-06-12 | CNY 98,00 | +1,19 % | CNY 96,33 | CNY 98,79 | CNY 95,98 | 349,66K |
| 2026-06-11 | CNY 96,85 | +0,16 % | CNY 97,90 | CNY 98,59 | CNY 94,00 | 396,87K |
| 2026-06-10 | CNY 96,70 | -2,81 % | CNY 99,31 | CNY 100,90 | CNY 94,09 | 489,82K |
| 2026-06-09 | CNY 99,50 | +2,05 % | CNY 100,01 | CNY 100,48 | CNY 97,00 | 587,87K |
| 2026-06-08 | CNY 97,50 | -5,72 % | CNY 101,36 | CNY 103,43 | CNY 96,50 | 648,67K |
| 2026-06-05 | CNY 103,42 | -0,62 % | CNY 105,03 | CNY 105,50 | CNY 102,52 | 359,79K |
| 2026-06-04 | CNY 104,07 | +0,34 % | CNY 105,23 | CNY 107,35 | CNY 102,90 | 508,17K |
| 2026-06-03 | CNY 103,72 | -3,64 % | CNY 107,63 | CNY 107,63 | CNY 103,13 | 601,29K |
| 2026-06-02 | CNY 107,64 | -3,12 % | CNY 111,16 | CNY 111,16 | CNY 107,00 | 354,56K |
| 2026-06-01 | CNY 111,11 | -0,37 % | CNY 112,50 | CNY 113,80 | CNY 108,60 | 495,66K |
| 2026-05-29 | CNY 111,52 | -0,69 % | CNY 112,30 | CNY 118,00 | CNY 108,79 | 642,51K |
| 2026-05-28 | CNY 112,30 | -1,02 % | CNY 115,33 | CNY 115,49 | CNY 111,37 | 279,06K |
| 2026-05-27 | CNY 113,46 | -4,82 % | CNY 121,59 | CNY 122,00 | CNY 112,67 | 436,47K |
| 2026-05-26 | CNY 119,21 | -3,40 % | CNY 120,57 | CNY 122,45 | CNY 117,11 | 399,15K |