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 97,12 | -2,44 % | CNY 99,72 | CNY 100,65 | CNY 96,78 | 1,29M |
| 2026-09-29 | CNY 99,55 | -2,30 % | CNY 101,55 | CNY 105,49 | CNY 98,61 | 1,62M |
| 2026-09-28 | CNY 101,89 | -4,03 % | CNY 106,00 | CNY 106,01 | CNY 100,22 | 1,85M |
| 2026-09-24 | CNY 106,17 | -3,60 % | CNY 109,29 | CNY 110,96 | CNY 106,08 |
| 1,95M |
| 2026-09-23 | CNY 110,13 | +0,50 % | CNY 109,15 | CNY 112,77 | CNY 108,05 | 2,79M |
| 2026-09-22 | CNY 109,58 | +3,74 % | CNY 113,68 | CNY 113,68 | CNY 106,66 | 3,89M |
| 2026-09-21 | CNY 105,63 | +2,60 % | CNY 103,50 | CNY 106,59 | CNY 100,15 | 4,43M |
| 2026-09-18 | CNY 102,95 | +14,41 % | CNY 90,63 | CNY 102,97 | CNY 90,63 | 5,46M |
| 2026-09-17 | CNY 89,98 | -3,77 % | CNY 90,01 | CNY 95,08 | CNY 89,05 | 3,89M |
| 2026-09-16 | CNY 93,51 | -7,42 % | CNY 98,00 | CNY 98,00 | CNY 83,57 | 6,62M |
| 2026-09-15 | CNY 101,00 | +2,90 % | CNY 97,14 | CNY 101,00 | CNY 97,05 | 688,22K |
| 2026-09-14 | CNY 98,15 | +1,13 % | CNY 98,00 | CNY 99,08 | CNY 96,72 | 491,44K |
| 2026-09-11 | CNY 97,05 | -1,86 % | CNY 97,00 | CNY 98,51 | CNY 95,01 | 529,97K |
| 2026-09-10 | CNY 98,89 | -2,38 % | CNY 100,37 | CNY 101,29 | CNY 98,50 | 528,33K |
| 2026-09-09 | CNY 101,30 | -3,52 % | CNY 106,00 | CNY 107,88 | CNY 100,25 | 904,19K |
| 2026-09-08 | CNY 105,00 | -2,25 % | CNY 107,42 | CNY 107,42 | CNY 104,06 | 688,28K |
| 2026-09-07 | CNY 107,42 | +1,36 % | CNY 106,01 | CNY 108,88 | CNY 106,01 | 643,33K |
| 2026-09-04 | CNY 105,98 | -1,41 % | CNY 109,00 | CNY 111,50 | CNY 105,71 | 726,20K |
| 2026-09-03 | CNY 107,50 | -2,47 % | CNY 112,00 | CNY 113,00 | CNY 107,11 | 618,65K |
| 2026-09-02 | CNY 110,22 | -2,89 % | CNY 110,00 | CNY 113,33 | CNY 109,70 | 706,87K |
| 2026-09-01 | CNY 113,50 | -3,57 % | CNY 115,99 | CNY 116,98 | CNY 113,01 | 1,01M |
| 2026-08-31 | CNY 117,70 | +4,33 % | CNY 111,88 | CNY 118,88 | CNY 109,67 | 1,34M |
| 2026-08-28 | CNY 112,82 | -1,12 % | CNY 110,00 | CNY 124,02 | CNY 110,00 | 2,34M |
| 2026-08-27 | CNY 114,10 | +20,00 % | CNY 103,88 | CNY 114,10 | CNY 103,88 | 1,87M |
| 2026-08-26 | CNY 95,08 | -0,12 % | CNY 96,54 | CNY 96,96 | CNY 94,49 | 239,99K |
| 2026-08-25 | CNY 95,19 | +1,28 % | CNY 92,15 | CNY 95,98 | CNY 92,11 | 220,35K |
| 2026-08-24 | CNY 93,99 | -2,37 % | CNY 97,80 | CNY 97,80 | CNY 93,39 | 268,30K |
| 2026-08-21 | CNY 96,27 | -0,51 % | CNY 96,50 | CNY 97,33 | CNY 95,22 | 217,73K |
| 2026-08-20 | CNY 96,76 | +0,18 % | CNY 96,59 | CNY 98,25 | CNY 96,01 | 279,81K |
| 2026-08-19 | CNY 96,59 | -5,86 % | CNY 100,01 | CNY 102,01 | CNY 96,11 | 392,75K |
| 2026-08-18 | CNY 102,60 | -1,44 % | CNY 104,55 | CNY 105,57 | CNY 101,10 | 483,21K |
| 2026-08-17 | CNY 104,10 | -1,29 % | CNY 105,25 | CNY 105,25 | CNY 102,37 | 657,92K |
| 2026-08-14 | CNY 105,46 | +7,61 % | CNY 98,00 | CNY 109,20 | CNY 96,96 | 874,80K |
| 2026-08-13 | CNY 98,00 | -1,51 % | CNY 101,80 | CNY 101,80 | CNY 98,00 | 423,00K |
| 2026-08-12 | CNY 99,50 | +2,31 % | CNY 97,25 | CNY 100,99 | CNY 97,25 | 391,49K |
| 2026-08-11 | CNY 97,25 | +0,39 % | CNY 96,87 | CNY 97,99 | CNY 94,92 | 369,66K |
| 2026-08-10 | CNY 96,87 | +0,75 % | CNY 96,91 | CNY 97,86 | CNY 95,15 | 366,48K |
| 2026-08-07 | CNY 96,15 | +1,34 % | CNY 95,57 | CNY 96,28 | CNY 93,20 | 473,91K |
| 2026-08-06 | CNY 94,88 | -0,81 % | CNY 94,90 | CNY 96,30 | CNY 93,98 | 356,07K |
| 2026-08-05 | CNY 95,65 | +0,79 % | CNY 95,45 | CNY 96,66 | CNY 94,61 | 484,71K |
| 2026-08-04 | CNY 94,90 | +1,70 % | CNY 92,41 | CNY 95,68 | CNY 92,41 | 480,53K |
| 2026-08-03 | CNY 93,31 | +4,84 % | CNY 89,00 | CNY 94,89 | CNY 88,18 | 489,28K |
| 2026-07-31 | CNY 89,00 | +2,83 % | CNY 90,08 | CNY 91,88 | CNY 88,80 | 478,60K |
| 2026-07-30 | CNY 86,55 | -2,70 % | CNY 88,00 | CNY 89,17 | CNY 86,22 | 369,60K |
| 2026-07-29 | CNY 88,95 | +1,76 % | CNY 87,00 | CNY 89,17 | CNY 86,50 | 289,95K |
| 2026-07-28 | CNY 87,41 | -3,30 % | CNY 89,00 | CNY 90,99 | CNY 87,00 | 319,61K |
| 2026-07-27 | CNY 90,39 | +2,38 % | CNY 88,29 | CNY 90,43 | CNY 86,37 | 306,27K |
| 2026-07-24 | CNY 88,29 | -2,23 % | CNY 89,68 | CNY 91,00 | CNY 88,08 | 341,14K |
| 2026-07-23 | CNY 90,30 | -1,16 % | CNY 92,00 | CNY 92,29 | CNY 89,06 | 386,74K |
| 2026-07-22 | CNY 91,36 | -2,83 % | CNY 93,10 | CNY 94,80 | CNY 91,07 | 480,72K |
| 2026-07-21 | CNY 94,02 | +3,74 % | CNY 90,83 | CNY 94,99 | CNY 85,11 | 637,10K |
| 2026-07-20 | CNY 90,63 | -8,33 % | CNY 99,99 | CNY 100,54 | CNY 88,85 | 672,57K |
| 2026-07-17 | CNY 98,87 | -9,74 % | CNY 109,54 | CNY 109,99 | CNY 98,87 | 720,50K |
| 2026-07-16 | CNY 109,54 | -3,65 % | CNY 112,30 | CNY 113,95 | CNY 108,39 | 458,76K |
| 2026-07-15 | CNY 113,69 | -3,08 % | CNY 117,38 | CNY 118,20 | CNY 113,33 | 496,67K |
| 2026-07-14 | CNY 117,30 | -3,11 % | CNY 121,06 | CNY 123,18 | CNY 114,50 | 781,20K |
| 2026-07-13 | CNY 121,06 | -5,18 % | CNY 127,67 | CNY 127,80 | CNY 121,00 | 858,29K |
| 2026-07-10 | CNY 127,68 | -1,86 % | CNY 129,65 | CNY 132,00 | CNY 127,27 | 1,22M |
| 2026-07-09 | CNY 130,10 | +5,11 % | CNY 123,00 | CNY 131,36 | CNY 121,56 | 1,23M |
| 2026-07-08 | CNY 123,78 | -2,23 % | CNY 127,00 | CNY 127,48 | CNY 121,25 | 760,24K |
| 2026-07-07 | CNY 126,60 | -0,17 % | CNY 126,01 | CNY 130,54 | CNY 124,70 | 839,79K |
| 2026-07-06 | CNY 126,81 | +1,09 % | CNY 126,00 | CNY 129,99 | CNY 120,50 | 996,74K |
| 2026-07-03 | CNY 125,44 | -2,93 % | CNY 132,00 | CNY 132,00 | CNY 125,24 | 903,92K |
| 2026-07-02 | CNY 129,23 | -3,49 % | CNY 131,00 | CNY 136,28 | CNY 129,10 | 1,02M |
| 2026-07-01 | CNY 133,90 | +0,05 % | CNY 135,12 | CNY 139,43 | CNY 132,23 | 1,20M |
| 2026-06-30 | CNY 133,83 | +10,42 % | CNY 120,44 | CNY 137,50 | CNY 120,44 | 1,71M |
| 2026-06-29 | CNY 121,20 | +0,50 % | CNY 120,26 | CNY 124,44 | CNY 116,11 | 846,07K |
| 2026-06-26 | CNY 120,60 | -4,18 % | CNY 124,11 | CNY 125,30 | CNY 119,60 | 837,35K |
| 2026-06-25 | CNY 125,86 | -3,44 % | CNY 130,43 | CNY 131,32 | CNY 124,50 | 789,83K |
| 2026-06-24 | CNY 130,35 | +0,45 % | CNY 128,00 | CNY 130,88 | CNY 125,10 | 727,79K |
| 2026-06-23 | CNY 129,76 | +1,61 % | CNY 127,94 | CNY 133,80 | CNY 126,45 | 789,49K |
| 2026-06-22 | CNY 127,70 | -4,35 % | CNY 133,58 | CNY 133,98 | CNY 124,11 | 1,02M |
| 2026-06-18 | CNY 133,51 | +3,46 % | CNY 128,99 | CNY 135,60 | CNY 128,02 | 946,56K |
| 2026-06-17 | CNY 129,05 | +2,30 % | CNY 123,99 | CNY 130,89 | CNY 123,82 | 851,36K |
| 2026-06-16 | CNY 126,15 | +1,03 % | CNY 123,40 | CNY 126,56 | CNY 120,60 | 975,00K |
| 2026-06-15 | CNY 124,87 | +2,44 % | CNY 123,00 | CNY 125,87 | CNY 120,90 | 638,75K |
| 2026-06-12 | CNY 121,90 | +4,17 % | CNY 118,50 | CNY 127,39 | CNY 118,50 | 835,54K |
| 2026-06-11 | CNY 117,02 | -0,63 % | CNY 116,06 | CNY 119,12 | CNY 115,27 | 424,32K |
| 2026-06-10 | CNY 117,76 | -2,13 % | CNY 119,23 | CNY 122,99 | CNY 116,69 | 483,98K |
| 2026-06-09 | CNY 120,32 | +3,55 % | CNY 118,79 | CNY 120,88 | CNY 116,30 | 454,98K |
| 2026-06-08 | CNY 116,20 | -6,74 % | CNY 120,17 | CNY 120,17 | CNY 116,00 | 611,97K |
| 2026-06-05 | CNY 124,60 | +0,02 % | CNY 124,28 | CNY 127,23 | CNY 120,10 | 588,27K |
| 2026-06-04 | CNY 124,57 | -2,37 % | CNY 127,00 | CNY 127,00 | CNY 123,01 | 401,77K |
| 2026-06-03 | CNY 127,60 | +2,74 % | CNY 124,26 | CNY 129,88 | CNY 124,19 | 679,31K |
| 2026-06-02 | CNY 124,20 | -1,87 % | CNY 126,50 | CNY 126,92 | CNY 121,00 | 607,23K |
| 2026-06-01 | CNY 126,57 | -4,26 % | CNY 132,15 | CNY 132,18 | CNY 126,36 | 769,44K |
| 2026-05-29 | CNY 132,20 | -6,89 % | CNY 142,31 | CNY 142,90 | CNY 130,00 | 1,27M |
| 2026-05-28 | CNY 141,98 | -1,46 % | CNY 143,02 | CNY 143,80 | CNY 140,00 | 712,54K |
| 2026-05-27 | CNY 144,09 | -2,18 % | CNY 147,45 | CNY 152,00 | CNY 143,07 | 771,78K |
| 2026-05-26 | CNY 147,30 | -4,22 % | CNY 152,66 | CNY 153,13 | CNY 143,00 | 1,21M |