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 120,46 | -0,29 % | CNY 120,43 | CNY 122,97 | CNY 119,50 | 6,27M |
| 2026-09-29 | CNY 120,81 | -0,21 % | CNY 122,80 | CNY 123,00 | CNY 119,02 | 8,66M |
| 2026-09-28 | CNY 121,07 | -3,31 % | CNY 125,79 | CNY 125,79 | CNY 120,04 | 13,10M |
| 2026-09-24 | CNY 125,22 | -2,60 % | CNY 128,27 | CNY 129,68 | CNY 125,17 | 10,00M |
| 2026-09-23 | CNY 128,56 | +0,12 % | CNY 129,68 | CNY 129,68 | CNY 125,70 | 15,96M |
| 2026-09-22 | CNY 128,40 | -7,55 % | CNY 139,02 | CNY 139,39 | CNY 127,07 | 17,24M |
| 2026-09-21 | CNY 138,89 | +0,64 % | CNY 138,00 | CNY 139,60 | CNY 137,00 | 6,83M |
| 2026-09-18 | CNY 138,00 | +2,66 % | CNY 135,01 | CNY 138,16 | CNY 133,03 | 10,13M |
| 2026-09-17 | CNY 134,42 | -0,49 % | CNY 134,30 | CNY 136,46 | CNY 133,80 | 5,20M |
| 2026-09-16 | CNY 135,08 | -2,59 % | CNY 138,65 | CNY 139,00 | CNY 134,61 | 9,35M |
| 2026-09-15 | CNY 138,67 | +3,64 % | CNY 133,01 | CNY 139,50 | CNY 132,69 | 11,33M |
| 2026-09-14 | CNY 133,80 | -0,65 % | CNY 134,36 | CNY 135,77 | CNY 133,00 | 6,64M |
| 2026-09-11 | CNY 134,67 | -0,44 % | CNY 134,95 | CNY 134,99 | CNY 132,96 | 6,91M |
| 2026-09-10 | CNY 135,26 | -2,40 % | CNY 137,60 | CNY 137,94 | CNY 133,33 | 9,98M |
| 2026-09-09 | CNY 138,58 | -0,62 % | CNY 139,80 | CNY 140,38 | CNY 136,98 | 10,97M |
| 2026-09-08 | CNY 139,45 | -3,83 % | CNY 145,00 | CNY 145,57 | CNY 138,80 | 13,72M |
| 2026-09-07 | CNY 145,00 | -1,49 % | CNY 147,00 | CNY 147,00 | CNY 142,08 | 12,17M |
| 2026-09-04 | CNY 147,20 | +2,24 % | CNY 144,58 | CNY 149,96 | CNY 144,58 | 13,25M |
| 2026-09-03 | CNY 143,98 | +1,65 % | CNY 144,00 | CNY 144,44 | CNY 141,05 | 9,34M |
| 2026-09-02 | CNY 141,64 | +0,96 % | CNY 139,68 | CNY 145,88 | CNY 138,60 | 13,21M |
| 2026-09-01 | CNY 140,30 | +0,13 % | CNY 140,12 | CNY 142,99 | CNY 138,05 | 18,47M |
| 2026-08-31 | CNY 140,12 | -2,14 % | CNY 139,00 | CNY 140,52 | CNY 135,39 | 24,44M |
| 2026-08-28 | CNY 143,18 | -6,69 % | CNY 141,05 | CNY 146,51 | CNY 138,10 | 44,62M |
| 2026-08-27 | CNY 153,44 | -10,00 % | CNY 157,00 | CNY 158,00 | CNY 153,44 | 6,60M |
| 2026-08-26 | CNY 170,49 | +0,52 % | CNY 169,58 | CNY 172,61 | CNY 166,70 | 6,03M |
| 2026-08-25 | CNY 169,60 | -3,20 % | CNY 173,20 | CNY 175,00 | CNY 169,19 | 5,89M |
| 2026-08-24 | CNY 175,20 | -0,84 % | CNY 176,00 | CNY 178,69 | CNY 171,34 | 8,82M |
| 2026-08-21 | CNY 176,69 | +1,76 % | CNY 172,00 | CNY 176,82 | CNY 170,26 | 9,19M |
| 2026-08-20 | CNY 173,63 | +1,54 % | CNY 172,73 | CNY 176,37 | CNY 171,10 | 7,63M |
| 2026-08-19 | CNY 171,00 | -6,27 % | CNY 178,31 | CNY 181,02 | CNY 169,10 | 14,42M |
| 2026-08-18 | CNY 182,44 | -0,39 % | CNY 186,41 | CNY 188,58 | CNY 179,50 | 14,92M |
| 2026-08-17 | CNY 183,15 | +10,00 % | CNY 167,80 | CNY 183,15 | CNY 167,80 | 13,25M |
| 2026-08-14 | CNY 166,50 | -0,64 % | CNY 166,44 | CNY 168,24 | CNY 164,30 | 7,17M |
| 2026-08-13 | CNY 167,58 | +1,02 % | CNY 166,39 | CNY 173,10 | CNY 165,56 | 10,99M |
| 2026-08-12 | CNY 165,89 | +1,82 % | CNY 162,93 | CNY 166,99 | CNY 162,01 | 6,74M |
| 2026-08-11 | CNY 162,92 | -1,51 % | CNY 167,00 | CNY 167,00 | CNY 159,68 | 6,89M |
| 2026-08-10 | CNY 165,42 | +2,49 % | CNY 166,62 | CNY 168,68 | CNY 156,74 | 12,17M |
| 2026-08-07 | CNY 161,40 | +0,52 % | CNY 159,88 | CNY 162,07 | CNY 156,74 | 9,44M |
| 2026-08-06 | CNY 160,56 | -0,24 % | CNY 157,34 | CNY 161,91 | CNY 157,16 | 7,81M |
| 2026-08-05 | CNY 160,95 | +3,50 % | CNY 155,69 | CNY 162,18 | CNY 154,00 | 9,00M |
| 2026-08-04 | CNY 155,50 | -1,02 % | CNY 159,01 | CNY 161,28 | CNY 149,40 | 12,21M |
| 2026-08-03 | CNY 157,11 | +0,38 % | CNY 159,00 | CNY 160,60 | CNY 154,33 | 7,40M |
| 2026-07-31 | CNY 156,51 | +1,56 % | CNY 162,17 | CNY 164,68 | CNY 156,18 | 14,08M |
| 2026-07-30 | CNY 154,10 | -6,98 % | CNY 165,00 | CNY 165,90 | CNY 154,03 | 10,94M |
| 2026-07-29 | CNY 165,66 | +2,72 % | CNY 161,28 | CNY 166,37 | CNY 158,58 | 10,02M |
| 2026-07-28 | CNY 161,28 | -4,17 % | CNY 167,01 | CNY 168,30 | CNY 160,05 | 10,64M |
| 2026-07-27 | CNY 168,30 | +3,45 % | CNY 162,68 | CNY 170,50 | CNY 160,99 | 14,07M |
| 2026-07-24 | CNY 162,68 | -1,17 % | CNY 165,46 | CNY 165,46 | CNY 159,60 | 12,87M |
| 2026-07-23 | CNY 164,60 | +6,70 % | CNY 155,00 | CNY 164,86 | CNY 154,57 | 17,29M |
| 2026-07-22 | CNY 154,27 | -1,04 % | CNY 156,52 | CNY 159,89 | CNY 151,81 | 9,30M |
| 2026-07-21 | CNY 155,89 | +2,90 % | CNY 151,30 | CNY 156,50 | CNY 148,68 | 14,77M |
| 2026-07-20 | CNY 151,50 | +3,03 % | CNY 149,99 | CNY 157,43 | CNY 148,05 | 14,24M |
| 2026-07-17 | CNY 147,05 | -2,87 % | CNY 150,00 | CNY 152,10 | CNY 145,29 | 13,14M |
| 2026-07-16 | CNY 151,40 | -4,83 % | CNY 157,09 | CNY 158,57 | CNY 150,27 | 11,46M |
| 2026-07-15 | CNY 159,08 | -1,80 % | CNY 160,00 | CNY 162,67 | CNY 153,53 | 14,31M |
| 2026-07-14 | CNY 162,00 | +1,57 % | CNY 161,50 | CNY 165,00 | CNY 152,50 | 14,51M |
| 2026-07-13 | CNY 159,50 | +5,12 % | CNY 148,70 | CNY 165,10 | CNY 148,51 | 21,50M |
| 2026-07-10 | CNY 151,73 | -4,75 % | CNY 159,39 | CNY 162,00 | CNY 151,36 | 12,55M |
| 2026-07-09 | CNY 159,30 | +1,57 % | CNY 158,02 | CNY 159,99 | CNY 152,60 | 11,67M |
| 2026-07-08 | CNY 156,84 | -5,49 % | CNY 167,44 | CNY 169,88 | CNY 156,58 | 8,96M |
| 2026-07-07 | CNY 165,95 | -4,74 % | CNY 174,20 | CNY 176,20 | CNY 165,51 | 10,28M |
| 2026-07-06 | CNY 174,20 | +3,91 % | CNY 169,00 | CNY 179,80 | CNY 168,93 | 14,16M |
| 2026-07-03 | CNY 167,65 | +7,86 % | CNY 155,40 | CNY 169,97 | CNY 154,38 | 16,65M |
| 2026-07-02 | CNY 155,44 | -6,23 % | CNY 162,46 | CNY 164,30 | CNY 155,02 | 12,97M |
| 2026-07-01 | CNY 165,77 | -4,18 % | CNY 174,00 | CNY 176,50 | CNY 165,00 | 13,70M |
| 2026-06-30 | CNY 173,00 | -0,51 % | CNY 172,87 | CNY 175,48 | CNY 170,00 | 10,52M |
| 2026-06-29 | CNY 173,89 | -0,70 % | CNY 171,04 | CNY 174,49 | CNY 168,33 | 12,85M |
| 2026-06-26 | CNY 175,12 | -7,10 % | CNY 185,55 | CNY 188,50 | CNY 174,58 | 16,17M |
| 2026-06-25 | CNY 188,50 | +0,80 % | CNY 185,01 | CNY 196,36 | CNY 185,00 | 9,88M |
| 2026-06-24 | CNY 187,00 | -3,11 % | CNY 191,14 | CNY 192,70 | CNY 184,00 | 10,23M |
| 2026-06-23 | CNY 193,00 | -4,08 % | CNY 201,34 | CNY 205,90 | CNY 191,20 | 11,67M |
| 2026-06-22 | CNY 201,20 | +5,78 % | CNY 194,01 | CNY 203,00 | CNY 193,55 | 17,81M |
| 2026-06-18 | CNY 190,20 | +1,75 % | CNY 189,00 | CNY 197,88 | CNY 188,71 | 13,74M |
| 2026-06-17 | CNY 186,93 | +7,14 % | CNY 180,01 | CNY 188,98 | CNY 180,01 | 17,32M |
| 2026-06-16 | CNY 174,48 | -1,98 % | CNY 176,50 | CNY 180,80 | CNY 174,00 | 10,17M |
| 2026-06-15 | CNY 178,00 | +2,71 % | CNY 173,50 | CNY 178,50 | CNY 170,37 | 11,07M |
| 2026-06-12 | CNY 173,30 | +0,76 % | CNY 174,33 | CNY 176,82 | CNY 171,15 | 8,91M |
| 2026-06-11 | CNY 172,00 | -1,71 % | CNY 174,97 | CNY 175,29 | CNY 170,00 | 5,87M |
| 2026-06-10 | CNY 175,00 | -4,53 % | CNY 180,80 | CNY 180,80 | CNY 172,28 | 10,80M |
| 2026-06-09 | CNY 183,30 | +3,22 % | CNY 180,00 | CNY 185,00 | CNY 177,50 | 10,26M |
| 2026-06-08 | CNY 177,59 | +0,06 % | CNY 170,00 | CNY 183,48 | CNY 170,00 | 14,39M |
| 2026-06-05 | CNY 177,49 | -7,94 % | CNY 191,05 | CNY 192,78 | CNY 176,46 | 22,67M |
| 2026-06-04 | CNY 192,80 | -0,69 % | CNY 190,01 | CNY 198,77 | CNY 190,00 | 11,21M |
| 2026-06-03 | CNY 194,13 | -5,89 % | CNY 204,10 | CNY 204,27 | CNY 191,90 | 19,53M |
| 2026-06-02 | CNY 206,27 | -4,50 % | CNY 214,19 | CNY 214,49 | CNY 204,00 | 11,74M |
| 2026-06-01 | CNY 216,00 | +6,85 % | CNY 205,50 | CNY 219,81 | CNY 203,50 | 21,75M |
| 2026-05-29 | CNY 202,15 | -1,34 % | CNY 208,00 | CNY 208,56 | CNY 201,00 | 12,87M |
| 2026-05-28 | CNY 204,90 | +3,58 % | CNY 198,45 | CNY 206,85 | CNY 196,55 | 12,82M |
| 2026-05-27 | CNY 197,82 | +1,92 % | CNY 196,19 | CNY 206,91 | CNY 194,60 | 12,72M |
| 2026-05-26 | CNY 194,10 | -4,55 % | CNY 202,88 | CNY 202,88 | CNY 193,31 | 12,21M |