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 92,52 | -4,72 % | CNY 98,99 | CNY 99,12 | CNY 92,01 | 2,43M |
| 2026-09-29 | CNY 97,10 | +2,99 % | CNY 94,28 | CNY 97,88 | CNY 92,31 | 2,90M |
| 2026-09-28 | CNY 94,28 | -8,02 % | CNY 101,56 | CNY 101,60 | CNY 91,52 | 4,12M |
| 2026-09-24 | CNY 102,50 | -5,35 % | CNY 108,26 | CNY 108,26 | CNY 102,16 |
| 3,15M |
| 2026-09-23 | CNY 108,29 | +2,02 % | CNY 107,68 | CNY 109,48 | CNY 105,96 | 2,73M |
| 2026-09-22 | CNY 106,15 | -0,79 % | CNY 111,01 | CNY 112,58 | CNY 105,85 | 3,61M |
| 2026-09-21 | CNY 107,00 | -2,52 % | CNY 111,00 | CNY 113,00 | CNY 106,00 | 4,35M |
| 2026-09-18 | CNY 109,77 | +6,16 % | CNY 106,10 | CNY 111,60 | CNY 104,10 | 5,35M |
| 2026-09-17 | CNY 103,40 | -2,33 % | CNY 105,57 | CNY 107,00 | CNY 100,50 | 4,85M |
| 2026-09-16 | CNY 105,87 | +4,82 % | CNY 101,09 | CNY 106,66 | CNY 99,11 | 3,94M |
| 2026-09-15 | CNY 101,00 | +2,01 % | CNY 98,50 | CNY 104,49 | CNY 98,10 | 2,78M |
| 2026-09-14 | CNY 99,01 | +2,04 % | CNY 96,27 | CNY 102,13 | CNY 92,00 | 4,16M |
| 2026-09-11 | CNY 97,03 | -5,24 % | CNY 99,00 | CNY 100,80 | CNY 92,90 | 3,86M |
| 2026-09-10 | CNY 102,40 | -1,71 % | CNY 104,10 | CNY 106,51 | CNY 102,00 | 3,03M |
| 2026-09-09 | CNY 104,18 | +2,74 % | CNY 104,49 | CNY 111,10 | CNY 103,39 | 4,21M |
| 2026-09-08 | CNY 101,40 | -2,64 % | CNY 106,22 | CNY 106,80 | CNY 100,80 | 3,62M |
| 2026-09-07 | CNY 104,15 | +7,48 % | CNY 98,81 | CNY 108,56 | CNY 97,52 | 5,25M |
| 2026-09-04 | CNY 96,90 | -5,46 % | CNY 103,68 | CNY 106,50 | CNY 95,34 | 3,57M |
| 2026-09-03 | CNY 102,50 | +0,10 % | CNY 104,00 | CNY 105,04 | CNY 100,88 | 2,86M |
| 2026-09-02 | CNY 102,40 | -1,36 % | CNY 102,06 | CNY 103,58 | CNY 100,10 | 2,33M |
| 2026-09-01 | CNY 103,81 | -3,88 % | CNY 107,90 | CNY 108,54 | CNY 101,10 | 3,46M |
| 2026-08-31 | CNY 108,00 | +1,31 % | CNY 105,50 | CNY 109,00 | CNY 103,71 | 3,15M |
| 2026-08-28 | CNY 106,60 | -3,40 % | CNY 109,71 | CNY 112,00 | CNY 104,72 | 5,18M |
| 2026-08-27 | CNY 110,35 | +14,22 % | CNY 97,50 | CNY 111,00 | CNY 96,80 | 6,03M |
| 2026-08-26 | CNY 96,61 | -1,87 % | CNY 99,25 | CNY 99,33 | CNY 92,77 | 3,13M |
| 2026-08-25 | CNY 98,45 | -2,24 % | CNY 97,81 | CNY 99,81 | CNY 91,00 | 4,02M |
| 2026-08-24 | CNY 100,71 | -0,30 % | CNY 102,86 | CNY 103,15 | CNY 96,21 | 3,79M |
| 2026-08-21 | CNY 101,01 | +4,50 % | CNY 97,15 | CNY 103,40 | CNY 94,15 | 4,48M |
| 2026-08-20 | CNY 96,66 | +0,15 % | CNY 98,00 | CNY 99,90 | CNY 93,91 | 3,21M |
| 2026-08-19 | CNY 96,52 | -9,79 % | CNY 102,00 | CNY 105,00 | CNY 95,28 | 4,54M |
| 2026-08-18 | CNY 107,00 | -0,93 % | CNY 108,48 | CNY 111,00 | CNY 105,20 | 4,19M |
| 2026-08-17 | CNY 108,00 | +3,17 % | CNY 105,99 | CNY 108,38 | CNY 103,50 | 3,58M |
| 2026-08-14 | CNY 104,68 | +1,86 % | CNY 104,98 | CNY 105,65 | CNY 101,11 | 3,49M |
| 2026-08-13 | CNY 102,77 | -1,54 % | CNY 108,00 | CNY 109,98 | CNY 102,34 | 5,03M |
| 2026-08-12 | CNY 104,38 | +2,67 % | CNY 103,79 | CNY 106,41 | CNY 101,69 | 5,19M |
| 2026-08-11 | CNY 101,67 | -1,72 % | CNY 101,20 | CNY 104,20 | CNY 98,40 | 4,58M |
| 2026-08-10 | CNY 103,45 | -4,72 % | CNY 107,01 | CNY 109,80 | CNY 99,99 | 7,82M |
| 2026-08-07 | CNY 108,57 | +4,39 % | CNY 104,00 | CNY 116,58 | CNY 100,97 | 8,71M |
| 2026-08-06 | CNY 104,00 | +7,30 % | CNY 94,98 | CNY 112,00 | CNY 93,93 | 8,30M |
| 2026-08-05 | CNY 96,92 | +3,34 % | CNY 91,92 | CNY 99,34 | CNY 91,38 | 7,06M |
| 2026-08-04 | CNY 93,79 | +20,00 % | CNY 82,49 | CNY 93,79 | CNY 79,11 | 6,78M |
| 2026-08-03 | CNY 78,16 | -3,84 % | CNY 78,10 | CNY 82,05 | CNY 75,70 | 7,64M |
| 2026-07-31 | CNY 81,28 | +18,74 % | CNY 76,00 | CNY 82,14 | CNY 74,82 | 9,29M |
| 2026-07-30 | CNY 68,45 | -13,30 % | CNY 78,04 | CNY 81,00 | CNY 67,55 | 4,30M |
| 2026-07-29 | CNY 78,95 | -2,20 % | CNY 78,89 | CNY 81,99 | CNY 73,13 | 5,29M |
| 2026-07-28 | CNY 80,73 | -11,29 % | CNY 84,35 | CNY 91,35 | CNY 79,90 | 4,79M |
| 2026-07-27 | CNY 91,00 | +1,45 % | CNY 90,30 | CNY 91,36 | CNY 86,00 | 3,86M |
| 2026-07-24 | CNY 89,70 | +2,05 % | CNY 85,86 | CNY 92,20 | CNY 85,86 | 3,32M |
| 2026-07-23 | CNY 87,90 | -5,28 % | CNY 94,66 | CNY 95,95 | CNY 86,58 | 3,41M |
| 2026-07-22 | CNY 92,80 | -1,62 % | CNY 94,94 | CNY 99,00 | CNY 91,27 | 4,44M |
| 2026-07-21 | CNY 94,33 | +11,96 % | CNY 84,79 | CNY 94,75 | CNY 72,51 | 6,38M |
| 2026-07-20 | CNY 84,25 | -13,15 % | CNY 101,37 | CNY 101,37 | CNY 81,31 | 5,45M |
| 2026-07-17 | CNY 97,01 | -14,04 % | CNY 113,65 | CNY 115,49 | CNY 96,00 | 4,89M |
| 2026-07-16 | CNY 112,86 | -9,71 % | CNY 120,88 | CNY 125,00 | CNY 111,20 | 4,01M |
| 2026-07-15 | CNY 125,00 | -10,82 % | CNY 139,77 | CNY 141,77 | CNY 124,00 | 3,31M |
| 2026-07-14 | CNY 140,17 | +5,04 % | CNY 133,45 | CNY 140,59 | CNY 129,01 | 3,16M |
| 2026-07-13 | CNY 133,45 | -4,94 % | CNY 140,11 | CNY 143,80 | CNY 132,00 | 2,88M |
| 2026-07-10 | CNY 140,38 | -9,10 % | CNY 156,00 | CNY 159,80 | CNY 140,24 | 3,96M |
| 2026-07-09 | CNY 154,44 | +7,87 % | CNY 143,17 | CNY 156,48 | CNY 141,00 | 4,17M |
| 2026-07-08 | CNY 143,17 | +3,00 % | CNY 139,16 | CNY 149,19 | CNY 133,58 | 4,87M |
| 2026-07-07 | CNY 139,00 | -8,59 % | CNY 145,80 | CNY 155,30 | CNY 139,00 | 5,37M |
| 2026-07-06 | CNY 152,07 | -12,79 % | CNY 175,37 | CNY 175,92 | CNY 145,73 | 7,36M |
| 2026-07-03 | CNY 174,37 | +11,41 % | CNY 153,73 | CNY 177,00 | CNY 153,50 | 7,27M |
| 2026-07-02 | CNY 156,51 | -1,01 % | CNY 149,06 | CNY 169,48 | CNY 143,00 | 6,35M |
| 2026-07-01 | CNY 158,10 | -0,55 % | CNY 163,38 | CNY 169,80 | CNY 155,00 | 5,64M |
| 2026-06-30 | CNY 158,98 | +8,53 % | CNY 146,68 | CNY 159,99 | CNY 140,68 | 6,02M |
| 2026-06-29 | CNY 146,48 | -1,16 % | CNY 142,00 | CNY 153,99 | CNY 135,33 | 5,58M |
| 2026-06-26 | CNY 148,20 | -6,43 % | CNY 155,39 | CNY 163,87 | CNY 144,00 | 5,18M |
| 2026-06-25 | CNY 158,38 | +5,11 % | CNY 154,50 | CNY 164,89 | CNY 149,00 | 5,35M |
| 2026-06-24 | CNY 150,68 | +2,91 % | CNY 143,50 | CNY 155,00 | CNY 142,84 | 5,18M |
| 2026-06-23 | CNY 146,42 | -1,13 % | CNY 142,90 | CNY 147,96 | CNY 139,00 | 4,07M |
| 2026-06-22 | CNY 148,10 | -6,38 % | CNY 155,10 | CNY 157,00 | CNY 140,01 | 7,54M |
| 2026-06-18 | CNY 158,20 | +3,98 % | CNY 146,00 | CNY 160,50 | CNY 144,00 | 8,13M |
| 2026-06-17 | CNY 152,15 | +14,51 % | CNY 133,13 | CNY 156,68 | CNY 129,04 | 9,74M |
| 2026-06-16 | CNY 132,87 | +1,58 % | CNY 130,36 | CNY 136,00 | CNY 126,89 | 8,32M |
| 2026-06-15 | CNY 130,80 | +1,55 % | CNY 128,00 | CNY 132,51 | CNY 123,67 | 8,47M |
| 2026-06-12 | CNY 128,80 | -3,30 % | CNY 140,00 | CNY 142,30 | CNY 127,71 | 9,27M |
| 2026-06-11 | CNY 133,20 | +20,00 % | CNY 110,09 | CNY 133,20 | CNY 110,09 | 10,42M |
| 2026-06-10 | CNY 111,00 | -2,95 % | CNY 113,12 | CNY 117,50 | CNY 108,20 | 5,02M |
| 2026-06-09 | CNY 114,37 | -0,19 % | CNY 117,00 | CNY 118,50 | CNY 113,00 | 4,30M |
| 2026-06-08 | CNY 114,59 | -4,65 % | CNY 109,10 | CNY 120,66 | CNY 109,10 | 4,80M |
| 2026-06-05 | CNY 120,18 | -3,08 % | CNY 123,51 | CNY 126,69 | CNY 119,68 | 5,02M |
| 2026-06-04 | CNY 124,00 | -4,39 % | CNY 123,28 | CNY 128,76 | CNY 122,40 | 6,98M |
| 2026-06-03 | CNY 129,70 | +15,21 % | CNY 113,01 | CNY 135,10 | CNY 113,01 | 10,75M |
| 2026-06-02 | CNY 112,58 | +3,22 % | CNY 111,25 | CNY 115,67 | CNY 108,77 | 3,49M |
| 2026-06-01 | CNY 109,07 | -6,94 % | CNY 115,90 | CNY 118,00 | CNY 108,00 | 5,01M |
| 2026-05-29 | CNY 117,20 | -5,15 % | CNY 122,88 | CNY 123,92 | CNY 114,00 | 6,04M |
| 2026-05-28 | CNY 123,56 | +16,07 % | CNY 107,00 | CNY 125,56 | CNY 102,20 | 9,46M |
| 2026-05-27 | CNY 106,45 | -9,02 % | CNY 120,00 | CNY 120,00 | CNY 105,08 | 7,46M |
| 2026-05-26 | CNY 117,00 | -2,79 % | CNY 122,50 | CNY 122,50 | CNY 113,64 | 4,08M |