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 126,77 | +4,17 % | CNY 121,62 | CNY 128,75 | CNY 120,00 | 3,27M |
| 2026-09-29 | CNY 121,70 | -4,33 % | CNY 127,30 | CNY 132,50 | CNY 121,15 | 2,39M |
| 2026-09-28 | CNY 127,21 | +0,53 % | CNY 128,07 | CNY 129,75 | CNY 125,59 | 1,47M |
| 2026-09-24 | CNY 126,54 | -6,61 % | CNY 135,50 | CNY 135,50 | CNY 126,00 | 2,60M |
| 2026-09-23 | CNY 135,50 | +1,02 % | CNY 133,47 | CNY 140,98 | CNY 132,20 | 3,06M |
| 2026-09-22 | CNY 134,13 | -2,80 % | CNY 135,50 | CNY 139,15 | CNY 131,51 | 3,06M |
| 2026-09-21 | CNY 138,00 | +2,78 % | CNY 135,00 | CNY 138,86 | CNY 131,50 | 3,88M |
| 2026-09-18 | CNY 134,27 | +6,08 % | CNY 130,33 | CNY 137,90 | CNY 128,20 | 4,16M |
| 2026-09-17 | CNY 126,58 | +0,06 % | CNY 125,00 | CNY 130,88 | CNY 125,00 | 2,98M |
| 2026-09-16 | CNY 126,50 | +4,97 % | CNY 120,93 | CNY 128,77 | CNY 119,20 | 3,20M |
| 2026-09-15 | CNY 120,51 | -2,26 % | CNY 122,74 | CNY 124,23 | CNY 120,27 | 1,74M |
| 2026-09-14 | CNY 123,30 | +2,41 % | CNY 118,84 | CNY 128,96 | CNY 118,84 | 2,58M |
| 2026-09-11 | CNY 120,40 | -1,71 % | CNY 122,00 | CNY 122,46 | CNY 114,00 | 2,56M |
| 2026-09-10 | CNY 122,50 | -2,79 % | CNY 127,00 | CNY 127,00 | CNY 120,57 | 1,79M |
| 2026-09-09 | CNY 126,01 | -1,98 % | CNY 123,00 | CNY 129,31 | CNY 119,00 | 3,06M |
| 2026-09-08 | CNY 128,56 | +7,76 % | CNY 119,33 | CNY 134,00 | CNY 114,20 | 4,43M |
| 2026-09-07 | CNY 119,30 | -0,49 % | CNY 119,04 | CNY 120,55 | CNY 117,00 | 1,49M |
| 2026-09-04 | CNY 119,89 | -5,66 % | CNY 127,00 | CNY 127,03 | CNY 119,49 | 2,55M |
| 2026-09-03 | CNY 127,08 | +0,78 % | CNY 125,86 | CNY 129,55 | CNY 123,82 | 2,72M |
| 2026-09-02 | CNY 126,10 | +3,94 % | CNY 121,29 | CNY 127,96 | CNY 118,56 | 4,18M |
| 2026-09-01 | CNY 121,32 | +3,66 % | CNY 116,20 | CNY 122,03 | CNY 114,14 | 3,59M |
| 2026-08-31 | CNY 117,04 | +0,11 % | CNY 116,00 | CNY 118,36 | CNY 113,91 | 2,07M |
| 2026-08-28 | CNY 116,91 | -3,94 % | CNY 121,06 | CNY 121,06 | CNY 116,23 | 2,73M |
| 2026-08-27 | CNY 121,70 | +1,45 % | CNY 120,00 | CNY 121,99 | CNY 119,00 | 3,01M |
| 2026-08-26 | CNY 119,96 | -3,76 % | CNY 124,03 | CNY 127,00 | CNY 119,68 | 3,04M |
| 2026-08-25 | CNY 124,65 | -0,22 % | CNY 124,35 | CNY 127,86 | CNY 121,35 | 2,23M |
| 2026-08-24 | CNY 124,92 | -6,94 % | CNY 135,16 | CNY 135,63 | CNY 123,70 | 2,82M |
| 2026-08-21 | CNY 134,24 | -2,85 % | CNY 135,37 | CNY 138,79 | CNY 132,00 | 2,91M |
| 2026-08-20 | CNY 138,18 | +5,00 % | CNY 140,00 | CNY 146,98 | CNY 137,45 | 4,54M |
| 2026-08-19 | CNY 131,60 | -6,65 % | CNY 138,04 | CNY 142,00 | CNY 131,60 | 3,10M |
| 2026-08-18 | CNY 140,98 | +0,20 % | CNY 143,51 | CNY 145,50 | CNY 136,83 | 3,19M |
| 2026-08-17 | CNY 140,70 | -5,17 % | CNY 146,90 | CNY 146,98 | CNY 139,01 | 4,85M |
| 2026-08-14 | CNY 148,37 | +0,11 % | CNY 147,00 | CNY 149,98 | CNY 143,00 | 3,24M |
| 2026-08-13 | CNY 148,20 | +10,22 % | CNY 130,44 | CNY 154,98 | CNY 130,00 | 6,28M |
| 2026-08-12 | CNY 134,46 | -2,71 % | CNY 138,00 | CNY 144,00 | CNY 131,00 | 4,86M |
| 2026-08-11 | CNY 138,20 | +0,88 % | CNY 137,00 | CNY 149,99 | CNY 136,02 | 5,47M |
| 2026-08-10 | CNY 137,00 | +5,29 % | CNY 135,48 | CNY 148,94 | CNY 131,98 | 6,53M |
| 2026-08-07 | CNY 130,12 | +13,64 % | CNY 117,99 | CNY 131,88 | CNY 114,34 | 4,44M |
| 2026-08-06 | CNY 114,50 | -1,48 % | CNY 116,25 | CNY 117,68 | CNY 111,03 | 1,86M |
| 2026-08-05 | CNY 116,22 | -0,56 % | CNY 115,00 | CNY 118,82 | CNY 112,10 | 2,63M |
| 2026-08-04 | CNY 116,88 | +7,12 % | CNY 112,50 | CNY 117,49 | CNY 111,50 | 2,73M |
| 2026-08-03 | CNY 109,11 | +2,58 % | CNY 107,84 | CNY 113,80 | CNY 103,90 | 3,02M |
| 2026-07-31 | CNY 106,37 | -1,51 % | CNY 103,40 | CNY 111,39 | CNY 102,01 | 3,08M |
| 2026-07-30 | CNY 108,00 | -3,86 % | CNY 105,00 | CNY 108,20 | CNY 93,19 | 5,74M |
| 2026-07-29 | CNY 112,34 | -19,18 % | CNY 137,61 | CNY 144,23 | CNY 111,20 | 5,42M |
| 2026-07-28 | CNY 139,00 | +2,21 % | CNY 134,07 | CNY 139,00 | CNY 128,60 | 2,73M |
| 2026-07-27 | CNY 135,99 | +6,45 % | CNY 124,00 | CNY 137,50 | CNY 124,00 | 2,92M |
| 2026-07-24 | CNY 127,75 | -3,81 % | CNY 129,10 | CNY 131,00 | CNY 122,02 | 2,85M |
| 2026-07-23 | CNY 132,81 | +7,98 % | CNY 121,00 | CNY 134,98 | CNY 117,00 | 3,91M |
| 2026-07-22 | CNY 122,99 | +2,49 % | CNY 119,00 | CNY 128,19 | CNY 117,50 | 3,74M |
| 2026-07-21 | CNY 120,00 | -0,65 % | CNY 118,60 | CNY 123,98 | CNY 108,60 | 3,86M |
| 2026-07-20 | CNY 120,78 | +3,23 % | CNY 110,32 | CNY 126,50 | CNY 110,01 | 3,94M |
| 2026-07-17 | CNY 117,00 | -17,82 % | CNY 137,63 | CNY 137,63 | CNY 113,90 | 4,69M |
| 2026-07-16 | CNY 142,37 | +7,91 % | CNY 128,00 | CNY 154,99 | CNY 123,00 | 5,09M |
| 2026-07-15 | CNY 131,93 | +12,38 % | CNY 117,98 | CNY 139,90 | CNY 117,40 | 4,40M |
| 2026-07-14 | CNY 117,40 | +0,63 % | CNY 112,00 | CNY 117,80 | CNY 107,30 | 2,59M |
| 2026-07-13 | CNY 116,66 | +3,79 % | CNY 112,40 | CNY 121,32 | CNY 110,16 | 3,00M |
| 2026-07-10 | CNY 112,40 | +5,54 % | CNY 105,20 | CNY 118,50 | CNY 103,20 | 2,77M |
| 2026-07-09 | CNY 106,50 | +2,95 % | CNY 102,22 | CNY 108,57 | CNY 101,18 | 2,16M |
| 2026-07-08 | CNY 103,45 | -5,33 % | CNY 109,27 | CNY 111,27 | CNY 102,77 | 2,06M |
| 2026-07-07 | CNY 109,27 | -3,28 % | CNY 111,57 | CNY 115,40 | CNY 107,99 | 2,18M |
| 2026-07-06 | CNY 112,98 | +1,64 % | CNY 110,00 | CNY 119,86 | CNY 110,00 | 3,54M |
| 2026-07-03 | CNY 111,16 | -2,49 % | CNY 116,10 | CNY 119,48 | CNY 106,11 | 3,69M |
| 2026-07-02 | CNY 114,00 | -6,57 % | CNY 121,87 | CNY 128,44 | CNY 114,00 | 3,67M |
| 2026-07-01 | CNY 122,01 | +11,53 % | CNY 109,25 | CNY 122,60 | CNY 105,00 | 3,91M |
| 2026-06-30 | CNY 109,40 | -1,05 % | CNY 115,51 | CNY 115,90 | CNY 109,01 | 3,62M |
| 2026-06-29 | CNY 110,56 | +20,00 % | CNY 92,72 | CNY 110,56 | CNY 92,20 | 3,82M |
| 2026-06-26 | CNY 92,13 | -3,00 % | CNY 94,00 | CNY 97,40 | CNY 91,58 | 1,57M |
| 2026-06-25 | CNY 94,98 | -3,54 % | CNY 97,51 | CNY 99,29 | CNY 93,18 | 1,84M |
| 2026-06-24 | CNY 98,47 | +6,86 % | CNY 94,25 | CNY 101,01 | CNY 92,25 | 2,73M |
| 2026-06-23 | CNY 92,15 | -1,51 % | CNY 93,49 | CNY 96,42 | CNY 91,62 | 1,55M |
| 2026-06-22 | CNY 93,56 | -0,63 % | CNY 94,17 | CNY 95,20 | CNY 89,00 | 1,74M |
| 2026-06-18 | CNY 94,15 | +6,66 % | CNY 89,71 | CNY 97,50 | CNY 87,40 | 2,62M |
| 2026-06-17 | CNY 88,27 | -0,09 % | CNY 87,61 | CNY 89,18 | CNY 87,00 | 979,52K |
| 2026-06-16 | CNY 88,35 | -0,98 % | CNY 89,46 | CNY 90,01 | CNY 87,90 | 1,12M |
| 2026-06-15 | CNY 89,22 | +0,13 % | CNY 90,96 | CNY 92,81 | CNY 88,00 | 2,03M |
| 2026-06-12 | CNY 89,10 | +1,95 % | CNY 87,99 | CNY 91,70 | CNY 87,04 | 2,20M |
| 2026-06-11 | CNY 87,40 | -4,45 % | CNY 89,83 | CNY 91,46 | CNY 85,02 | 2,61M |
| 2026-06-10 | CNY 91,47 | -4,85 % | CNY 90,28 | CNY 92,87 | CNY 80,99 | 2,90M |
| 2026-06-09 | CNY 96,13 | +5,79 % | CNY 93,00 | CNY 98,74 | CNY 91,00 | 1,34M |
| 2026-06-08 | CNY 90,87 | -3,12 % | CNY 91,93 | CNY 95,30 | CNY 90,28 | 1,23M |
| 2026-06-05 | CNY 93,80 | -2,14 % | CNY 96,77 | CNY 98,98 | CNY 93,60 | 1,37M |
| 2026-06-04 | CNY 95,85 | -0,82 % | CNY 99,68 | CNY 99,68 | CNY 95,22 | 783,22K |
| 2026-06-03 | CNY 96,64 | -0,33 % | CNY 96,95 | CNY 98,00 | CNY 95,18 | 1,00M |
| 2026-06-02 | CNY 96,96 | -3,04 % | CNY 99,80 | CNY 101,00 | CNY 94,81 | 1,38M |
| 2026-06-01 | CNY 100,00 | -8,76 % | CNY 111,00 | CNY 115,40 | CNY 99,50 | 2,03M |
| 2026-05-29 | CNY 109,60 | -2,58 % | CNY 112,60 | CNY 117,85 | CNY 108,00 | 1,71M |
| 2026-05-28 | CNY 112,50 | -0,04 % | CNY 113,43 | CNY 122,99 | CNY 111,38 | 3,40M |
| 2026-05-27 | CNY 112,54 | +6,47 % | CNY 107,48 | CNY 114,42 | CNY 103,82 | 1,95M |
| 2026-05-26 | CNY 105,70 | -0,90 % | CNY 106,99 | CNY 109,49 | CNY 100,25 | 1,53M |