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 176,66 | -7,91 % | CNY 193,00 | CNY 193,66 | CNY 175,87 | 9,42M |
| 2026-09-29 | CNY 191,84 | +8,02 % | CNY 178,00 | CNY 194,90 | CNY 175,58 | 14,87M |
| 2026-09-28 | CNY 177,59 | -1,97 % | CNY 181,34 | CNY 186,45 | CNY 172,58 | 12,91M |
| 2026-09-24 | CNY 181,16 | -5,77 % | CNY 188,87 | CNY 191,00 | CNY 178,00 | 12,24M |
| 2026-09-23 | CNY 192,25 | -3,22 % | CNY 196,20 | CNY 203,31 | CNY 191,00 | 20,36M |
| 2026-09-22 | CNY 198,65 | +6,84 % | CNY 200,01 | CNY 204,52 | CNY 197,29 | 27,41M |
| 2026-09-21 | CNY 185,93 | +10,00 % | CNY 174,00 | CNY 185,93 | CNY 173,60 | 13,97M |
| 2026-09-18 | CNY 169,03 | +0,58 % | CNY 171,00 | CNY 173,75 | CNY 165,36 | 7,46M |
| 2026-09-17 | CNY 168,05 | -2,50 % | CNY 171,03 | CNY 175,90 | CNY 168,00 | 6,11M |
| 2026-09-16 | CNY 172,36 | +0,85 % | CNY 172,38 | CNY 174,78 | CNY 168,38 | 6,78M |
| 2026-09-15 | CNY 170,91 | -0,31 % | CNY 169,99 | CNY 176,30 | CNY 167,99 | 6,40M |
| 2026-09-14 | CNY 171,44 | -2,03 % | CNY 172,88 | CNY 173,46 | CNY 166,90 | 6,50M |
| 2026-09-11 | CNY 175,00 | +0,57 % | CNY 170,02 | CNY 176,50 | CNY 166,23 | 7,09M |
| 2026-09-10 | CNY 174,00 | +0,05 % | CNY 171,97 | CNY 178,50 | CNY 170,00 | 5,10M |
| 2026-09-09 | CNY 173,92 | +2,80 % | CNY 172,10 | CNY 175,98 | CNY 170,03 | 6,09M |
| 2026-09-08 | CNY 169,19 | +0,78 % | CNY 168,00 | CNY 172,50 | CNY 166,62 | 8,36M |
| 2026-09-07 | CNY 167,88 | +10,00 % | CNY 155,67 | CNY 167,88 | CNY 154,32 | 8,72M |
| 2026-09-04 | CNY 152,62 | -3,50 % | CNY 160,15 | CNY 163,38 | CNY 151,38 | 5,48M |
| 2026-09-03 | CNY 158,15 | +1,82 % | CNY 159,33 | CNY 159,86 | CNY 153,46 | 4,79M |
| 2026-09-02 | CNY 155,32 | -0,76 % | CNY 154,86 | CNY 156,66 | CNY 153,00 | 3,63M |
| 2026-09-01 | CNY 156,51 | -3,82 % | CNY 162,69 | CNY 162,84 | CNY 155,20 | 5,87M |
| 2026-08-31 | CNY 162,73 | +4,38 % | CNY 152,00 | CNY 162,84 | CNY 150,17 | 5,97M |
| 2026-08-28 | CNY 155,90 | -1,30 % | CNY 157,22 | CNY 163,49 | CNY 155,81 | 5,11M |
| 2026-08-27 | CNY 157,95 | +4,11 % | CNY 154,00 | CNY 159,71 | CNY 151,60 | 6,19M |
| 2026-08-26 | CNY 151,71 | +0,42 % | CNY 151,21 | CNY 155,68 | CNY 148,28 | 5,06M |
| 2026-08-25 | CNY 151,08 | +0,99 % | CNY 149,29 | CNY 154,68 | CNY 145,31 | 5,34M |
| 2026-08-24 | CNY 149,60 | -4,07 % | CNY 155,92 | CNY 155,93 | CNY 145,05 | 6,99M |
| 2026-08-21 | CNY 155,95 | +2,01 % | CNY 152,80 | CNY 157,34 | CNY 148,80 | 5,67M |
| 2026-08-20 | CNY 152,87 | +0,56 % | CNY 154,30 | CNY 157,33 | CNY 150,50 | 5,99M |
| 2026-08-19 | CNY 152,02 | -8,89 % | CNY 159,80 | CNY 164,65 | CNY 150,80 | 9,25M |
| 2026-08-18 | CNY 166,85 | -3,04 % | CNY 172,20 | CNY 174,00 | CNY 165,01 | 9,35M |
| 2026-08-17 | CNY 172,08 | +1,55 % | CNY 170,06 | CNY 172,48 | CNY 166,42 | 7,85M |
| 2026-08-14 | CNY 169,46 | +2,87 % | CNY 167,00 | CNY 170,20 | CNY 163,84 | 5,32M |
| 2026-08-13 | CNY 164,73 | -1,18 % | CNY 169,14 | CNY 174,62 | CNY 164,61 | 7,19M |
| 2026-08-12 | CNY 166,70 | +1,28 % | CNY 166,19 | CNY 170,60 | CNY 164,84 | 6,61M |
| 2026-08-11 | CNY 164,60 | -2,16 % | CNY 167,80 | CNY 170,58 | CNY 161,71 | 7,05M |
| 2026-08-10 | CNY 168,24 | -0,92 % | CNY 174,00 | CNY 174,98 | CNY 163,21 | 8,92M |
| 2026-08-07 | CNY 169,80 | +5,62 % | CNY 162,30 | CNY 172,56 | CNY 161,00 | 10,76M |
| 2026-08-06 | CNY 160,77 | +0,28 % | CNY 156,35 | CNY 164,50 | CNY 154,20 | 8,48M |
| 2026-08-05 | CNY 160,32 | +5,00 % | CNY 149,75 | CNY 161,50 | CNY 147,79 | 9,96M |
| 2026-08-04 | CNY 152,68 | +8,61 % | CNY 143,00 | CNY 153,25 | CNY 141,32 | 9,70M |
| 2026-08-03 | CNY 140,58 | -0,87 % | CNY 139,27 | CNY 143,78 | CNY 136,01 | 8,80M |
| 2026-07-31 | CNY 141,82 | +7,93 % | CNY 140,00 | CNY 144,54 | CNY 139,00 | 13,22M |
| 2026-07-30 | CNY 131,40 | -10,00 % | CNY 145,50 | CNY 147,56 | CNY 131,40 | 8,89M |
| 2026-07-29 | CNY 146,00 | -3,16 % | CNY 146,01 | CNY 148,88 | CNY 138,00 | 11,95M |
| 2026-07-28 | CNY 150,76 | -10,00 % | CNY 163,00 | CNY 165,67 | CNY 150,76 | 7,55M |
| 2026-07-27 | CNY 167,51 | +4,37 % | CNY 160,25 | CNY 168,35 | CNY 158,21 | 6,93M |
| 2026-07-24 | CNY 160,50 | 0,00 % | CNY 158,00 | CNY 165,98 | CNY 155,10 | 6,97M |
| 2026-07-23 | CNY 160,50 | -3,78 % | CNY 169,00 | CNY 172,72 | CNY 158,81 | 9,47M |
| 2026-07-22 | CNY 166,80 | -4,31 % | CNY 174,32 | CNY 178,88 | CNY 166,20 | 9,95M |
| 2026-07-21 | CNY 174,31 | +10,00 % | CNY 159,00 | CNY 174,31 | CNY 148,00 | 12,98M |
| 2026-07-20 | CNY 158,46 | -10,00 % | CNY 170,07 | CNY 172,91 | CNY 158,46 | 11,82M |
| 2026-07-17 | CNY 176,07 | -10,00 % | CNY 193,67 | CNY 196,60 | CNY 176,07 | 11,80M |
| 2026-07-16 | CNY 195,63 | -0,44 % | CNY 192,57 | CNY 206,19 | CNY 186,78 | 13,03M |
| 2026-07-15 | CNY 196,50 | +5,64 % | CNY 197,00 | CNY 204,61 | CNY 193,27 | 19,38M |
| 2026-07-14 | CNY 186,01 | +10,00 % | CNY 170,53 | CNY 186,01 | CNY 168,38 | 13,64M |
| 2026-07-13 | CNY 169,10 | -3,51 % | CNY 175,66 | CNY 179,90 | CNY 168,02 | 7,74M |
| 2026-07-10 | CNY 175,26 | -4,40 % | CNY 183,88 | CNY 190,18 | CNY 174,38 | 11,79M |
| 2026-07-09 | CNY 183,32 | +1,00 % | CNY 185,00 | CNY 186,00 | CNY 168,10 | 16,17M |
| 2026-07-08 | CNY 181,50 | -1,56 % | CNY 190,38 | CNY 199,89 | CNY 179,84 | 14,63M |
| 2026-07-07 | CNY 184,37 | -3,84 % | CNY 191,00 | CNY 193,00 | CNY 178,57 | 6,82M |
| 2026-07-06 | CNY 191,74 | -5,55 % | CNY 203,99 | CNY 207,00 | CNY 185,55 | 8,70M |
| 2026-07-03 | CNY 203,00 | +3,15 % | CNY 193,29 | CNY 211,11 | CNY 193,04 | 9,49M |
| 2026-07-02 | CNY 196,80 | -9,10 % | CNY 211,05 | CNY 212,83 | CNY 194,89 | 11,53M |
| 2026-07-01 | CNY 216,50 | -8,75 % | CNY 235,20 | CNY 236,59 | CNY 213,53 | 16,46M |
| 2026-06-30 | CNY 237,25 | +7,60 % | CNY 222,40 | CNY 238,26 | CNY 214,08 | 13,99M |
| 2026-06-29 | CNY 220,49 | -0,18 % | CNY 225,00 | CNY 228,98 | CNY 214,00 | 18,60M |
| 2026-06-26 | CNY 220,88 | +10,00 % | CNY 210,29 | CNY 220,88 | CNY 207,11 | 19,59M |
| 2026-06-25 | CNY 200,80 | +9,13 % | CNY 186,00 | CNY 201,65 | CNY 180,56 | 13,22M |
| 2026-06-24 | CNY 184,00 | +0,60 % | CNY 182,00 | CNY 185,30 | CNY 178,89 | 8,16M |
| 2026-06-23 | CNY 182,90 | -4,79 % | CNY 190,18 | CNY 190,58 | CNY 180,67 | 8,40M |
| 2026-06-22 | CNY 192,10 | -4,65 % | CNY 205,00 | CNY 205,01 | CNY 188,36 | 11,10M |
| 2026-06-18 | CNY 201,46 | -2,11 % | CNY 205,80 | CNY 206,00 | CNY 200,01 | 9,04M |
| 2026-06-17 | CNY 205,80 | +5,57 % | CNY 190,60 | CNY 206,66 | CNY 190,60 | 11,22M |
| 2026-06-16 | CNY 194,95 | +1,29 % | CNY 193,02 | CNY 197,18 | CNY 187,92 | 8,31M |
| 2026-06-15 | CNY 192,46 | +7,88 % | CNY 182,02 | CNY 192,50 | CNY 179,54 | 9,46M |
| 2026-06-12 | CNY 178,40 | +0,95 % | CNY 182,00 | CNY 188,50 | CNY 177,67 | 7,70M |
| 2026-06-11 | CNY 176,72 | -2,58 % | CNY 181,44 | CNY 184,50 | CNY 174,00 | 4,62M |
| 2026-06-10 | CNY 181,40 | -4,15 % | CNY 189,39 | CNY 189,39 | CNY 178,85 | 8,04M |
| 2026-06-09 | CNY 189,25 | +7,77 % | CNY 179,98 | CNY 190,68 | CNY 177,91 | 9,94M |
| 2026-06-08 | CNY 175,60 | +0,91 % | CNY 167,12 | CNY 179,66 | CNY 164,00 | 8,01M |
| 2026-06-05 | CNY 174,02 | -4,70 % | CNY 179,06 | CNY 180,46 | CNY 172,55 | 7,26M |
| 2026-06-04 | CNY 182,61 | +2,85 % | CNY 173,98 | CNY 183,83 | CNY 173,20 | 9,83M |
| 2026-06-03 | CNY 177,55 | -1,94 % | CNY 180,00 | CNY 189,20 | CNY 173,68 | 11,77M |
| 2026-06-02 | CNY 181,06 | -0,68 % | CNY 182,09 | CNY 186,25 | CNY 173,00 | 10,05M |
| 2026-06-01 | CNY 182,30 | -7,22 % | CNY 195,50 | CNY 196,68 | CNY 176,83 | 16,88M |
| 2026-05-29 | CNY 196,48 | +6,03 % | CNY 197,00 | CNY 199,74 | CNY 189,77 | 13,52M |
| 2026-05-28 | CNY 185,30 | +1,76 % | CNY 181,05 | CNY 186,88 | CNY 176,88 | 8,33M |
| 2026-05-27 | CNY 182,09 | -5,85 % | CNY 191,95 | CNY 194,80 | CNY 179,50 | 10,34M |
| 2026-05-26 | CNY 193,41 | +1,26 % | CNY 193,30 | CNY 199,00 | CNY 187,33 | 10,35M |