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 110,50 | -3,15 % | CNY 116,03 | CNY 118,88 | CNY 110,10 | 11,54M |
| 2026-09-29 | CNY 114,09 | -0,36 % | CNY 114,38 | CNY 118,98 | CNY 112,54 | 12,09M |
| 2026-09-28 | CNY 114,50 | -10,74 % | CNY 130,00 | CNY 132,00 | CNY 108,83 | 19,11M |
| 2026-09-24 | CNY 128,28 | -1,78 % | CNY 133,00 | CNY 137,98 | CNY 127,60 | 18,36M |
| 2026-09-23 | CNY 130,61 | +16,21 % | CNY 118,87 | CNY 134,86 | CNY 115,30 | 20,73M |
| 2026-09-22 | CNY 112,39 | +4,16 % | CNY 111,89 | CNY 120,00 | CNY 110,00 | 16,58M |
| 2026-09-21 | CNY 107,90 | +12,51 % | CNY 100,31 | CNY 109,98 | CNY 100,31 | 15,62M |
| 2026-09-18 | CNY 95,90 | +4,52 % | CNY 94,44 | CNY 96,50 | CNY 92,20 | 11,89M |
| 2026-09-17 | CNY 91,75 | -1,17 % | CNY 92,84 | CNY 94,60 | CNY 91,31 | 9,38M |
| 2026-09-16 | CNY 92,84 | +6,93 % | CNY 87,05 | CNY 93,25 | CNY 87,05 | 11,93M |
| 2026-09-15 | CNY 86,82 | -0,44 % | CNY 86,50 | CNY 89,49 | CNY 85,70 | 8,83M |
| 2026-09-14 | CNY 87,20 | +5,49 % | CNY 81,00 | CNY 89,11 | CNY 78,50 | 12,07M |
| 2026-09-11 | CNY 82,66 | -5,90 % | CNY 86,00 | CNY 87,80 | CNY 78,78 | 12,35M |
| 2026-09-10 | CNY 87,84 | +6,56 % | CNY 81,80 | CNY 88,49 | CNY 80,80 | 11,59M |
| 2026-09-09 | CNY 82,43 | -0,78 % | CNY 86,00 | CNY 86,16 | CNY 81,70 | 6,27M |
| 2026-09-08 | CNY 83,08 | -2,68 % | CNY 85,37 | CNY 85,80 | CNY 82,41 | 6,37M |
| 2026-09-07 | CNY 85,37 | +7,38 % | CNY 80,55 | CNY 86,50 | CNY 80,50 | 9,29M |
| 2026-09-04 | CNY 79,50 | -5,36 % | CNY 84,80 | CNY 85,89 | CNY 78,50 | 7,83M |
| 2026-09-03 | CNY 84,00 | +0,68 % | CNY 84,65 | CNY 85,49 | CNY 81,70 | 5,83M |
| 2026-09-02 | CNY 83,43 | -2,34 % | CNY 83,72 | CNY 85,00 | CNY 82,40 | 6,30M |
| 2026-09-01 | CNY 85,43 | -5,59 % | CNY 91,00 | CNY 91,00 | CNY 84,50 | 8,42M |
| 2026-08-31 | CNY 90,49 | +0,35 % | CNY 86,54 | CNY 92,50 | CNY 86,10 | 7,82M |
| 2026-08-28 | CNY 90,17 | -1,63 % | CNY 90,90 | CNY 96,16 | CNY 89,77 | 12,55M |
| 2026-08-27 | CNY 91,66 | +5,83 % | CNY 88,00 | CNY 92,35 | CNY 86,61 | 10,78M |
| 2026-08-26 | CNY 86,61 | -0,79 % | CNY 88,80 | CNY 89,26 | CNY 82,36 | 9,58M |
| 2026-08-25 | CNY 87,30 | -2,40 % | CNY 88,00 | CNY 88,99 | CNY 83,80 | 8,22M |
| 2026-08-24 | CNY 89,45 | -2,58 % | CNY 91,01 | CNY 92,19 | CNY 85,81 | 9,25M |
| 2026-08-21 | CNY 91,82 | -3,00 % | CNY 92,97 | CNY 95,65 | CNY 90,14 | 9,86M |
| 2026-08-20 | CNY 94,66 | +2,62 % | CNY 94,00 | CNY 98,13 | CNY 89,50 | 12,36M |
| 2026-08-19 | CNY 92,24 | -12,78 % | CNY 97,55 | CNY 99,32 | CNY 91,50 | 14,64M |
| 2026-08-18 | CNY 105,76 | -1,99 % | CNY 108,76 | CNY 112,55 | CNY 101,89 | 15,56M |
| 2026-08-17 | CNY 107,91 | +9,66 % | CNY 104,00 | CNY 110,94 | CNY 98,01 | 20,27M |
| 2026-08-14 | CNY 98,40 | +20,00 % | CNY 85,50 | CNY 98,40 | CNY 85,50 | 17,80M |
| 2026-08-13 | CNY 82,00 | -3,51 % | CNY 87,95 | CNY 88,43 | CNY 82,00 | 11,18M |
| 2026-08-12 | CNY 84,98 | +2,96 % | CNY 83,57 | CNY 86,55 | CNY 82,00 | 10,02M |
| 2026-08-11 | CNY 82,54 | -1,03 % | CNY 82,14 | CNY 84,90 | CNY 80,03 | 11,26M |
| 2026-08-10 | CNY 83,40 | -7,85 % | CNY 92,00 | CNY 92,00 | CNY 81,90 | 16,11M |
| 2026-08-07 | CNY 90,50 | +8,00 % | CNY 85,47 | CNY 92,00 | CNY 84,01 | 17,35M |
| 2026-08-06 | CNY 83,80 | +6,55 % | CNY 76,05 | CNY 84,50 | CNY 76,05 | 16,21M |
| 2026-08-05 | CNY 78,65 | +12,37 % | CNY 66,80 | CNY 80,40 | CNY 66,80 | 15,57M |
| 2026-08-04 | CNY 69,99 | +7,51 % | CNY 67,50 | CNY 70,88 | CNY 65,00 | 10,13M |
| 2026-08-03 | CNY 65,10 | -1,56 % | CNY 65,50 | CNY 66,79 | CNY 62,43 | 9,94M |
| 2026-07-31 | CNY 66,13 | +5,50 % | CNY 69,50 | CNY 73,50 | CNY 66,00 | 10,89M |
| 2026-07-30 | CNY 62,68 | -9,97 % | CNY 69,36 | CNY 69,81 | CNY 61,68 | 8,78M |
| 2026-07-29 | CNY 69,62 | -1,96 % | CNY 71,03 | CNY 72,34 | CNY 64,88 | 9,41M |
| 2026-07-28 | CNY 71,01 | -11,24 % | CNY 77,97 | CNY 79,87 | CNY 70,00 | 8,57M |
| 2026-07-27 | CNY 80,00 | +5,26 % | CNY 76,00 | CNY 80,50 | CNY 74,06 | 7,46M |
| 2026-07-24 | CNY 76,00 | -2,56 % | CNY 77,77 | CNY 80,88 | CNY 74,52 | 7,43M |
| 2026-07-23 | CNY 78,00 | -2,74 % | CNY 81,20 | CNY 84,00 | CNY 77,10 | 7,65M |
| 2026-07-22 | CNY 80,20 | -5,20 % | CNY 83,20 | CNY 85,99 | CNY 79,50 | 11,87M |
| 2026-07-21 | CNY 84,60 | +19,15 % | CNY 72,37 | CNY 85,01 | CNY 61,53 | 15,92M |
| 2026-07-20 | CNY 71,00 | -12,66 % | CNY 85,06 | CNY 85,29 | CNY 67,64 | 11,83M |
| 2026-07-17 | CNY 81,29 | -12,36 % | CNY 94,00 | CNY 95,00 | CNY 81,00 | 8,70M |
| 2026-07-16 | CNY 92,75 | -7,25 % | CNY 98,05 | CNY 101,25 | CNY 92,00 | 7,82M |
| 2026-07-15 | CNY 100,00 | -3,16 % | CNY 106,26 | CNY 107,48 | CNY 99,00 | 5,58M |
| 2026-07-14 | CNY 103,26 | +5,37 % | CNY 99,95 | CNY 105,70 | CNY 96,11 | 6,79M |
| 2026-07-13 | CNY 98,00 | -9,73 % | CNY 109,73 | CNY 111,30 | CNY 97,10 | 8,88M |
| 2026-07-10 | CNY 108,56 | -5,60 % | CNY 118,10 | CNY 123,55 | CNY 108,50 | 11,44M |
| 2026-07-09 | CNY 115,00 | +2,04 % | CNY 114,71 | CNY 115,90 | CNY 105,00 | 9,86M |
| 2026-07-08 | CNY 112,70 | -3,85 % | CNY 118,08 | CNY 122,80 | CNY 111,00 | 7,28M |
| 2026-07-07 | CNY 117,21 | -4,44 % | CNY 122,65 | CNY 124,90 | CNY 113,60 | 9,04M |
| 2026-07-06 | CNY 122,65 | -8,81 % | CNY 136,25 | CNY 137,49 | CNY 121,99 | 10,27M |
| 2026-07-03 | CNY 134,50 | -4,69 % | CNY 142,80 | CNY 145,79 | CNY 134,50 | 9,71M |
| 2026-07-02 | CNY 141,12 | -6,33 % | CNY 138,02 | CNY 153,10 | CNY 138,02 | 10,12M |
| 2026-07-01 | CNY 150,66 | -10,32 % | CNY 159,08 | CNY 162,56 | CNY 148,21 | 10,45M |
| 2026-06-30 | CNY 168,00 | +7,69 % | CNY 154,00 | CNY 169,55 | CNY 145,52 | 11,16M |
| 2026-06-29 | CNY 156,00 | -9,72 % | CNY 166,07 | CNY 171,60 | CNY 139,66 | 13,96M |
| 2026-06-26 | CNY 172,80 | -6,09 % | CNY 181,60 | CNY 191,00 | CNY 171,22 | 8,73M |
| 2026-06-25 | CNY 184,00 | -1,66 % | CNY 185,00 | CNY 202,88 | CNY 177,90 | 10,73M |
| 2026-06-24 | CNY 187,10 | +7,19 % | CNY 171,04 | CNY 188,03 | CNY 162,00 | 11,27M |
| 2026-06-23 | CNY 174,55 | +1,78 % | CNY 184,92 | CNY 195,90 | CNY 166,00 | 15,11M |
| 2026-06-22 | CNY 171,49 | +20,00 % | CNY 158,66 | CNY 171,49 | CNY 149,00 | 11,93M |
| 2026-06-18 | CNY 142,91 | +5,08 % | CNY 134,00 | CNY 146,00 | CNY 134,00 | 10,94M |
| 2026-06-17 | CNY 136,00 | +0,92 % | CNY 124,99 | CNY 136,00 | CNY 121,00 | 17,46M |
| 2026-06-16 | CNY 134,76 | +15,31 % | CNY 115,98 | CNY 140,24 | CNY 115,90 | 22,11M |
| 2026-06-15 | CNY 116,87 | +0,75 % | CNY 114,87 | CNY 121,54 | CNY 106,87 | 17,66M |
| 2026-06-12 | CNY 116,00 | +17,81 % | CNY 106,15 | CNY 118,15 | CNY 102,72 | 23,71M |
| 2026-06-11 | CNY 98,46 | +14,04 % | CNY 95,38 | CNY 101,54 | CNY 89,24 | 18,26M |
| 2026-06-10 | CNY 86,34 | +20,00 % | CNY 70,52 | CNY 86,34 | CNY 69,25 | 14,52M |
| 2026-06-09 | CNY 71,95 | +12,44 % | CNY 65,38 | CNY 74,23 | CNY 65,38 | 11,22M |
| 2026-06-08 | CNY 63,98 | -6,29 % | CNY 64,62 | CNY 67,62 | CNY 62,48 | 6,66M |
| 2026-06-05 | CNY 68,28 | -4,37 % | CNY 72,06 | CNY 72,82 | CNY 67,46 | 6,77M |
| 2026-06-04 | CNY 71,40 | +6,51 % | CNY 65,40 | CNY 73,05 | CNY 63,96 | 8,14M |
| 2026-06-03 | CNY 67,04 | -2,35 % | CNY 71,04 | CNY 71,80 | CNY 66,15 | 7,70M |
| 2026-06-02 | CNY 68,65 | +1,65 % | CNY 67,38 | CNY 70,52 | CNY 64,62 | 6,98M |
| 2026-06-01 | CNY 67,54 | -7,77 % | CNY 72,46 | CNY 73,08 | CNY 67,01 | 8,41M |
| 2026-05-29 | CNY 73,23 | -6,00 % | CNY 79,23 | CNY 81,15 | CNY 70,24 | 9,26M |
| 2026-05-28 | CNY 77,91 | +3,88 % | CNY 73,25 | CNY 79,14 | CNY 72,70 | 9,00M |
| 2026-05-27 | CNY 75,00 | +1,03 % | CNY 73,56 | CNY 80,00 | CNY 72,04 | 11,33M |
| 2026-05-26 | CNY 74,24 | -1,27 % | CNY 75,01 | CNY 77,68 | CNY 72,15 | 9,52M |