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 97,99 | -4,67 % | CNY 103,23 | CNY 103,26 | CNY 97,74 | 665,93K |
| 2026-09-29 | CNY 102,79 | +4,08 % | CNY 98,99 | CNY 103,98 | CNY 98,66 | 733,88K |
| 2026-09-28 | CNY 98,76 | -5,79 % | CNY 104,00 | CNY 105,02 | CNY 97,00 | 1,02M |
| 2026-09-24 | CNY 104,83 | +1,18 % | CNY 103,35 | CNY 107,88 | CNY 103,20 | 976,86K |
| 2026-09-23 | CNY 103,61 | +5,51 % | CNY 97,84 | CNY 104,77 | CNY 97,84 | 955,69K |
| 2026-09-22 | CNY 98,20 | -0,19 % | CNY 99,35 | CNY 100,00 | CNY 97,35 | 696,97K |
| 2026-09-21 | CNY 98,39 | -0,20 % | CNY 98,59 | CNY 100,00 | CNY 97,51 | 561,69K |
| 2026-09-18 | CNY 98,59 | +4,46 % | CNY 96,27 | CNY 99,80 | CNY 94,00 | 867,84K |
| 2026-09-17 | CNY 94,38 | -3,07 % | CNY 97,95 | CNY 98,80 | CNY 94,30 | 609,62K |
| 2026-09-16 | CNY 97,37 | +5,05 % | CNY 93,50 | CNY 97,98 | CNY 91,43 | 1,12M |
| 2026-09-15 | CNY 92,69 | -1,11 % | CNY 95,43 | CNY 96,29 | CNY 92,47 | 591,65K |
| 2026-09-14 | CNY 93,73 | +0,13 % | CNY 92,09 | CNY 94,23 | CNY 89,88 | 576,41K |
| 2026-09-11 | CNY 93,61 | -3,14 % | CNY 97,51 | CNY 97,51 | CNY 91,11 | 991,84K |
| 2026-09-10 | CNY 96,64 | +0,49 % | CNY 97,66 | CNY 98,47 | CNY 94,30 | 702,67K |
| 2026-09-09 | CNY 96,17 | +2,31 % | CNY 94,31 | CNY 98,00 | CNY 93,10 | 730,23K |
| 2026-09-08 | CNY 94,00 | +3,08 % | CNY 91,25 | CNY 94,55 | CNY 89,33 | 1,09M |
| 2026-09-07 | CNY 91,19 | +3,04 % | CNY 88,11 | CNY 92,05 | CNY 88,05 | 653,58K |
| 2026-09-04 | CNY 88,50 | -3,80 % | CNY 92,18 | CNY 93,76 | CNY 87,30 | 894,34K |
| 2026-09-03 | CNY 92,00 | +0,01 % | CNY 91,44 | CNY 94,12 | CNY 89,00 | 1,08M |
| 2026-09-02 | CNY 91,99 | +3,28 % | CNY 89,60 | CNY 92,42 | CNY 87,06 | 609,78K |
| 2026-09-01 | CNY 89,07 | -1,54 % | CNY 90,19 | CNY 91,44 | CNY 88,13 | 504,27K |
| 2026-08-31 | CNY 90,46 | +2,45 % | CNY 87,93 | CNY 91,56 | CNY 87,50 | 533,63K |
| 2026-08-28 | CNY 88,30 | -1,54 % | CNY 89,00 | CNY 91,48 | CNY 88,09 | 466,96K |
| 2026-08-27 | CNY 89,68 | +4,28 % | CNY 85,30 | CNY 89,90 | CNY 85,14 | 492,78K |
| 2026-08-26 | CNY 86,00 | -0,45 % | CNY 87,36 | CNY 87,36 | CNY 84,50 | 346,97K |
| 2026-08-25 | CNY 86,39 | +1,04 % | CNY 83,25 | CNY 86,99 | CNY 82,87 | 428,69K |
| 2026-08-24 | CNY 85,50 | -5,94 % | CNY 91,33 | CNY 91,99 | CNY 83,19 | 978,24K |
| 2026-08-21 | CNY 90,90 | -1,34 % | CNY 92,23 | CNY 92,23 | CNY 89,00 | 583,26K |
| 2026-08-20 | CNY 92,13 | +1,62 % | CNY 90,77 | CNY 94,59 | CNY 89,50 | 956,23K |
| 2026-08-19 | CNY 90,66 | -7,21 % | CNY 96,60 | CNY 98,32 | CNY 89,88 | 1,09M |
| 2026-08-18 | CNY 97,70 | +6,37 % | CNY 91,85 | CNY 98,17 | CNY 91,50 | 1,18M |
| 2026-08-17 | CNY 91,85 | +1,83 % | CNY 90,38 | CNY 92,36 | CNY 88,81 | 522,10K |
| 2026-08-14 | CNY 90,20 | +2,36 % | CNY 87,81 | CNY 90,29 | CNY 87,61 | 384,10K |
| 2026-08-13 | CNY 88,12 | -1,32 % | CNY 90,45 | CNY 91,35 | CNY 88,00 | 397,70K |
| 2026-08-12 | CNY 89,30 | +2,29 % | CNY 87,51 | CNY 89,58 | CNY 87,42 | 359,39K |
| 2026-08-11 | CNY 87,30 | -1,70 % | CNY 88,05 | CNY 89,12 | CNY 86,87 | 462,60K |
| 2026-08-10 | CNY 88,81 | -0,98 % | CNY 89,69 | CNY 90,80 | CNY 87,13 | 505,21K |
| 2026-08-07 | CNY 89,69 | -2,05 % | CNY 91,48 | CNY 92,43 | CNY 88,30 | 1,18M |
| 2026-08-06 | CNY 91,57 | +3,47 % | CNY 89,38 | CNY 91,57 | CNY 87,05 | 721,87K |
| 2026-08-05 | CNY 88,50 | +3,58 % | CNY 85,61 | CNY 88,81 | CNY 85,45 | 629,85K |
| 2026-08-04 | CNY 85,44 | +2,77 % | CNY 83,66 | CNY 86,31 | CNY 82,37 | 498,07K |
| 2026-08-03 | CNY 83,14 | -0,10 % | CNY 83,00 | CNY 83,77 | CNY 79,82 | 735,16K |
| 2026-07-31 | CNY 83,22 | +5,21 % | CNY 81,30 | CNY 85,31 | CNY 81,30 | 660,53K |
| 2026-07-30 | CNY 79,10 | -2,92 % | CNY 81,62 | CNY 81,62 | CNY 76,50 | 870,85K |
| 2026-07-29 | CNY 81,48 | -2,88 % | CNY 84,60 | CNY 84,60 | CNY 78,26 | 1,05M |
| 2026-07-28 | CNY 83,90 | -2,81 % | CNY 85,40 | CNY 87,58 | CNY 82,70 | 619,69K |
| 2026-07-27 | CNY 86,33 | -0,43 % | CNY 86,54 | CNY 89,15 | CNY 84,04 | 731,67K |
| 2026-07-24 | CNY 86,70 | -1,23 % | CNY 86,65 | CNY 88,20 | CNY 84,20 | 820,31K |
| 2026-07-23 | CNY 87,78 | +6,35 % | CNY 81,13 | CNY 89,48 | CNY 81,13 | 1,78M |
| 2026-07-22 | CNY 82,54 | -2,91 % | CNY 85,00 | CNY 85,63 | CNY 81,01 | 1,06M |
| 2026-07-21 | CNY 85,01 | +2,57 % | CNY 84,26 | CNY 85,48 | CNY 75,00 | 1,38M |
| 2026-07-20 | CNY 82,88 | -6,37 % | CNY 91,39 | CNY 92,77 | CNY 80,18 | 1,43M |
| 2026-07-17 | CNY 88,52 | -11,13 % | CNY 100,00 | CNY 100,62 | CNY 88,01 | 1,10M |
| 2026-07-16 | CNY 99,61 | -1,37 % | CNY 101,34 | CNY 108,99 | CNY 97,22 | 1,27M |
| 2026-07-15 | CNY 100,99 | -2,72 % | CNY 103,87 | CNY 106,80 | CNY 99,24 | 814,14K |
| 2026-07-14 | CNY 103,81 | -1,37 % | CNY 104,73 | CNY 105,60 | CNY 99,81 | 835,93K |
| 2026-07-13 | CNY 105,25 | -6,67 % | CNY 112,77 | CNY 112,80 | CNY 103,00 | 1,05M |
| 2026-07-10 | CNY 112,77 | +0,05 % | CNY 112,71 | CNY 117,21 | CNY 111,72 | 843,27K |
| 2026-07-09 | CNY 112,71 | +3,33 % | CNY 109,77 | CNY 113,49 | CNY 104,80 | 1,05M |
| 2026-07-08 | CNY 109,08 | -6,44 % | CNY 116,19 | CNY 116,61 | CNY 108,81 | 993,48K |
| 2026-07-07 | CNY 116,59 | -3,99 % | CNY 122,40 | CNY 122,40 | CNY 115,56 | 925,86K |
| 2026-07-06 | CNY 121,43 | -4,49 % | CNY 127,00 | CNY 129,05 | CNY 120,50 | 1,36M |
| 2026-07-03 | CNY 127,14 | -1,59 % | CNY 129,20 | CNY 134,20 | CNY 126,12 | 1,31M |
| 2026-07-02 | CNY 129,20 | -4,05 % | CNY 133,74 | CNY 137,21 | CNY 127,50 | 1,38M |
| 2026-07-01 | CNY 134,65 | +0,75 % | CNY 136,00 | CNY 136,00 | CNY 131,00 | 1,20M |
| 2026-06-30 | CNY 133,65 | +2,41 % | CNY 126,81 | CNY 133,93 | CNY 126,81 | 1,18M |
| 2026-06-29 | CNY 130,51 | -2,01 % | CNY 131,74 | CNY 135,05 | CNY 124,26 | 1,80M |
| 2026-06-26 | CNY 133,19 | +0,94 % | CNY 133,14 | CNY 135,00 | CNY 127,80 | 1,53M |
| 2026-06-25 | CNY 131,95 | +3,34 % | CNY 127,01 | CNY 136,32 | CNY 127,01 | 1,91M |
| 2026-06-24 | CNY 127,69 | +1,94 % | CNY 125,00 | CNY 128,50 | CNY 121,86 | 1,39M |
| 2026-06-23 | CNY 125,26 | +2,24 % | CNY 120,74 | CNY 128,40 | CNY 119,36 | 1,83M |
| 2026-06-22 | CNY 122,51 | +0,05 % | CNY 125,00 | CNY 127,80 | CNY 118,10 | 2,14M |
| 2026-06-18 | CNY 122,45 | +2,02 % | CNY 118,00 | CNY 123,79 | CNY 118,00 | 1,35M |
| 2026-06-17 | CNY 120,03 | +2,11 % | CNY 119,61 | CNY 120,44 | CNY 116,00 | 1,35M |
| 2026-06-16 | CNY 117,55 | +1,27 % | CNY 118,00 | CNY 120,92 | CNY 115,02 | 1,79M |
| 2026-06-15 | CNY 116,08 | +6,85 % | CNY 109,84 | CNY 118,00 | CNY 108,64 | 2,41M |
| 2026-06-12 | CNY 108,64 | +0,34 % | CNY 110,32 | CNY 116,20 | CNY 108,26 | 2,19M |
| 2026-06-11 | CNY 108,27 | +3,87 % | CNY 105,00 | CNY 111,89 | CNY 104,82 | 2,21M |
| 2026-06-10 | CNY 104,24 | -4,79 % | CNY 107,98 | CNY 109,38 | CNY 102,50 | 1,58M |
| 2026-06-09 | CNY 109,48 | +2,80 % | CNY 107,78 | CNY 109,94 | CNY 105,00 | 1,21M |
| 2026-06-08 | CNY 106,50 | -2,87 % | CNY 106,20 | CNY 109,64 | CNY 104,66 | 1,40M |
| 2026-06-05 | CNY 109,65 | -0,04 % | CNY 111,50 | CNY 112,50 | CNY 107,00 | 1,88M |
| 2026-06-04 | CNY 109,69 | -2,11 % | CNY 113,00 | CNY 117,64 | CNY 105,00 | 2,83M |
| 2026-06-03 | CNY 112,05 | -3,45 % | CNY 114,86 | CNY 115,81 | CNY 109,66 | 1,72M |
| 2026-06-02 | CNY 116,05 | +0,30 % | CNY 118,30 | CNY 120,10 | CNY 112,10 | 1,74M |
| 2026-06-01 | CNY 115,70 | -4,31 % | CNY 120,33 | CNY 123,06 | CNY 115,00 | 1,50M |
| 2026-05-29 | CNY 120,91 | -4,94 % | CNY 127,71 | CNY 130,00 | CNY 120,20 | 1,38M |
| 2026-05-28 | CNY 127,20 | -1,29 % | CNY 129,25 | CNY 130,00 | CNY 124,05 | 1,26M |
| 2026-05-27 | CNY 128,86 | -2,30 % | CNY 132,00 | CNY 133,00 | CNY 126,00 | 1,53M |
| 2026-05-26 | CNY 131,90 | -5,66 % | CNY 139,01 | CNY 140,39 | CNY 129,10 | 2,11M |