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 164,88 | -1,21 % | CNY 169,62 | CNY 169,62 | CNY 164,15 | 16,36M |
| 2026-09-29 | CNY 166,90 | +1,89 % | CNY 164,38 | CNY 168,38 | CNY 162,18 | 23,77M |
| 2026-09-28 | CNY 163,80 | -10,00 % | CNY 180,19 | CNY 180,25 | CNY 163,79 | 37,58M |
| 2026-09-24 | CNY 181,99 | -4,22 % | CNY 189,09 | CNY 189,49 | CNY 181,73 | 19,62M |
| 2026-09-23 | CNY 190,00 | -0,19 % | CNY 192,75 | CNY 192,75 | CNY 187,08 | 19,68M |
| 2026-09-22 | CNY 190,37 | -1,75 % | CNY 196,19 | CNY 196,70 | CNY 189,71 | 29,91M |
| 2026-09-21 | CNY 193,76 | -0,84 % | CNY 198,00 | CNY 199,48 | CNY 191,73 | 27,26M |
| 2026-09-18 | CNY 195,40 | +2,19 % | CNY 193,99 | CNY 199,00 | CNY 189,38 | 43,49M |
| 2026-09-17 | CNY 191,22 | +3,24 % | CNY 188,00 | CNY 196,90 | CNY 188,00 | 59,26M |
| 2026-09-16 | CNY 185,21 | +10,00 % | CNY 169,00 | CNY 185,21 | CNY 168,00 | 41,22M |
| 2026-09-15 | CNY 168,37 | -2,00 % | CNY 170,14 | CNY 173,21 | CNY 167,59 | 23,52M |
| 2026-09-14 | CNY 171,81 | -3,13 % | CNY 172,54 | CNY 176,50 | CNY 169,00 | 21,66M |
| 2026-09-11 | CNY 177,36 | -1,13 % | CNY 178,85 | CNY 181,70 | CNY 171,00 | 33,12M |
| 2026-09-10 | CNY 179,39 | -1,86 % | CNY 183,05 | CNY 185,31 | CNY 178,03 | 23,49M |
| 2026-09-09 | CNY 182,79 | +1,60 % | CNY 186,00 | CNY 191,99 | CNY 181,45 | 39,92M |
| 2026-09-08 | CNY 179,92 | -2,47 % | CNY 189,29 | CNY 190,46 | CNY 178,48 | 36,34M |
| 2026-09-07 | CNY 184,47 | +10,00 % | CNY 173,10 | CNY 184,47 | CNY 173,10 | 42,80M |
| 2026-09-04 | CNY 167,70 | -3,33 % | CNY 174,60 | CNY 176,43 | CNY 166,19 | 22,18M |
| 2026-09-03 | CNY 173,48 | +0,02 % | CNY 175,02 | CNY 176,80 | CNY 170,05 | 18,88M |
| 2026-09-02 | CNY 173,44 | -4,03 % | CNY 176,00 | CNY 178,00 | CNY 170,76 | 25,57M |
| 2026-09-01 | CNY 180,72 | +0,46 % | CNY 181,01 | CNY 183,82 | CNY 174,40 | 36,04M |
| 2026-08-31 | CNY 179,90 | +3,62 % | CNY 168,03 | CNY 179,90 | CNY 167,90 | 28,01M |
| 2026-08-28 | CNY 173,61 | -1,57 % | CNY 176,14 | CNY 181,24 | CNY 173,49 | 24,50M |
| 2026-08-27 | CNY 176,38 | +5,06 % | CNY 171,24 | CNY 178,49 | CNY 170,00 | 31,34M |
| 2026-08-26 | CNY 167,88 | +0,33 % | CNY 168,18 | CNY 170,68 | CNY 163,00 | 20,91M |
| 2026-08-25 | CNY 167,32 | +0,56 % | CNY 164,23 | CNY 169,98 | CNY 160,31 | 26,84M |
| 2026-08-24 | CNY 166,39 | -6,83 % | CNY 177,00 | CNY 178,87 | CNY 162,03 | 40,93M |
| 2026-08-21 | CNY 178,58 | +3,14 % | CNY 173,26 | CNY 182,93 | CNY 173,26 | 33,85M |
| 2026-08-20 | CNY 173,15 | -2,66 % | CNY 176,50 | CNY 179,55 | CNY 170,00 | 39,55M |
| 2026-08-19 | CNY 177,88 | -10,00 % | CNY 188,02 | CNY 190,00 | CNY 177,88 | 39,56M |
| 2026-08-18 | CNY 197,64 | -1,06 % | CNY 200,00 | CNY 202,38 | CNY 192,07 | 35,20M |
| 2026-08-17 | CNY 199,75 | +4,30 % | CNY 193,01 | CNY 201,95 | CNY 190,01 | 42,64M |
| 2026-08-14 | CNY 191,52 | +3,61 % | CNY 186,51 | CNY 193,00 | CNY 184,00 | 39,34M |
| 2026-08-13 | CNY 184,85 | -0,10 % | CNY 191,00 | CNY 196,00 | CNY 184,39 | 51,25M |
| 2026-08-12 | CNY 185,03 | +0,52 % | CNY 184,01 | CNY 191,40 | CNY 181,01 | 46,19M |
| 2026-08-11 | CNY 184,07 | +3,24 % | CNY 175,84 | CNY 186,69 | CNY 173,10 | 54,34M |
| 2026-08-10 | CNY 178,30 | -7,64 % | CNY 190,93 | CNY 194,72 | CNY 173,74 | 78,82M |
| 2026-08-07 | CNY 193,04 | +10,00 % | CNY 182,00 | CNY 193,04 | CNY 181,11 | 69,98M |
| 2026-08-06 | CNY 175,49 | +2,30 % | CNY 165,39 | CNY 180,00 | CNY 162,00 | 50,78M |
| 2026-08-05 | CNY 171,55 | -0,45 % | CNY 162,24 | CNY 175,30 | CNY 159,84 | 65,96M |
| 2026-08-04 | CNY 172,32 | +10,00 % | CNY 159,83 | CNY 172,32 | CNY 159,78 | 39,27M |
| 2026-08-03 | CNY 156,65 | -3,09 % | CNY 158,42 | CNY 164,56 | CNY 154,00 | 30,86M |
| 2026-07-31 | CNY 161,65 | +6,12 % | CNY 164,32 | CNY 167,56 | CNY 161,00 | 52,92M |
| 2026-07-30 | CNY 152,33 | -10,00 % | CNY 168,01 | CNY 168,01 | CNY 152,33 | 39,46M |
| 2026-07-29 | CNY 169,26 | -2,48 % | CNY 173,43 | CNY 174,47 | CNY 158,30 | 43,56M |
| 2026-07-28 | CNY 173,57 | -10,00 % | CNY 183,00 | CNY 188,82 | CNY 173,57 | 35,51M |
| 2026-07-27 | CNY 192,85 | +3,24 % | CNY 185,02 | CNY 197,38 | CNY 182,00 | 31,68M |
| 2026-07-24 | CNY 186,80 | -1,93 % | CNY 187,11 | CNY 195,50 | CNY 182,00 | 29,14M |
| 2026-07-23 | CNY 190,47 | -0,75 % | CNY 196,12 | CNY 202,00 | CNY 188,00 | 40,60M |
| 2026-07-22 | CNY 191,90 | +2,62 % | CNY 189,09 | CNY 203,97 | CNY 187,99 | 62,90M |
| 2026-07-21 | CNY 187,00 | +9,67 % | CNY 169,32 | CNY 187,56 | CNY 153,46 | 79,61M |
| 2026-07-20 | CNY 170,51 | -10,00 % | CNY 186,00 | CNY 188,00 | CNY 170,51 | 45,82M |
| 2026-07-17 | CNY 189,45 | -10,00 % | CNY 205,32 | CNY 209,66 | CNY 189,45 | 33,69M |
| 2026-07-16 | CNY 210,50 | -2,08 % | CNY 210,62 | CNY 220,66 | CNY 201,52 | 43,09M |
| 2026-07-15 | CNY 214,97 | -7,72 % | CNY 227,00 | CNY 233,62 | CNY 213,18 | 49,28M |
| 2026-07-14 | CNY 232,95 | +7,85 % | CNY 219,89 | CNY 235,11 | CNY 212,20 | 50,37M |
| 2026-07-13 | CNY 216,00 | -7,47 % | CNY 230,00 | CNY 238,00 | CNY 213,34 | 44,91M |
| 2026-07-10 | CNY 233,45 | -2,11 % | CNY 250,96 | CNY 258,66 | CNY 233,45 | 58,69M |
| 2026-07-09 | CNY 238,49 | +10,00 % | CNY 224,01 | CNY 238,49 | CNY 217,45 | 47,71M |
| 2026-07-08 | CNY 216,81 | -2,19 % | CNY 224,65 | CNY 226,02 | CNY 213,32 | 39,48M |
| 2026-07-07 | CNY 221,67 | +6,05 % | CNY 209,11 | CNY 226,85 | CNY 208,00 | 47,08M |
| 2026-07-06 | CNY 209,03 | -3,82 % | CNY 217,33 | CNY 218,98 | CNY 205,36 | 34,26M |
| 2026-07-03 | CNY 217,33 | -0,39 % | CNY 210,00 | CNY 228,45 | CNY 205,11 | 40,30M |
| 2026-07-02 | CNY 218,19 | -10,00 % | CNY 227,00 | CNY 229,87 | CNY 218,19 | 36,00M |
| 2026-07-01 | CNY 242,43 | -5,65 % | CNY 258,00 | CNY 264,88 | CNY 239,00 | 48,59M |
| 2026-06-30 | CNY 256,94 | +8,90 % | CNY 237,11 | CNY 259,00 | CNY 230,30 | 57,49M |
| 2026-06-29 | CNY 235,94 | -1,83 % | CNY 240,34 | CNY 248,93 | CNY 225,00 | 53,04M |
| 2026-06-26 | CNY 240,34 | -8,08 % | CNY 256,00 | CNY 256,27 | CNY 237,00 | 55,18M |
| 2026-06-25 | CNY 261,46 | -1,84 % | CNY 266,50 | CNY 271,12 | CNY 256,00 | 55,49M |
| 2026-06-24 | CNY 266,36 | -0,20 % | CNY 262,47 | CNY 272,44 | CNY 260,00 | 42,21M |
| 2026-06-23 | CNY 266,90 | -3,33 % | CNY 273,01 | CNY 278,00 | CNY 262,47 | 43,72M |
| 2026-06-22 | CNY 276,08 | +3,71 % | CNY 279,00 | CNY 279,00 | CNY 260,00 | 68,48M |
| 2026-06-18 | CNY 266,20 | +10,00 % | CNY 241,99 | CNY 266,20 | CNY 240,00 | 40,97M |
| 2026-06-17 | CNY 242,00 | +5,21 % | CNY 225,01 | CNY 246,00 | CNY 224,47 | 50,44M |
| 2026-06-16 | CNY 230,01 | +2,01 % | CNY 233,50 | CNY 237,89 | CNY 226,00 | 56,39M |
| 2026-06-15 | CNY 225,47 | +10,00 % | CNY 206,88 | CNY 225,47 | CNY 205,05 | 59,37M |
| 2026-06-12 | CNY 204,97 | -0,21 % | CNY 210,15 | CNY 211,10 | CNY 202,60 | 43,11M |
| 2026-06-11 | CNY 205,40 | +1,38 % | CNY 201,70 | CNY 210,71 | CNY 201,70 | 41,87M |
| 2026-06-10 | CNY 202,60 | -3,62 % | CNY 203,80 | CNY 207,50 | CNY 199,21 | 41,45M |
| 2026-06-09 | CNY 210,22 | +1,56 % | CNY 212,68 | CNY 214,98 | CNY 199,05 | 57,59M |
| 2026-06-08 | CNY 206,99 | -9,05 % | CNY 210,00 | CNY 218,97 | CNY 206,00 | 60,11M |
| 2026-06-05 | CNY 227,58 | +3,18 % | CNY 219,96 | CNY 238,67 | CNY 218,11 | 73,61M |
| 2026-06-04 | CNY 220,56 | -1,54 % | CNY 215,83 | CNY 227,20 | CNY 215,83 | 51,36M |
| 2026-06-03 | CNY 224,00 | +4,13 % | CNY 220,05 | CNY 234,00 | CNY 216,80 | 90,61M |
| 2026-06-02 | CNY 215,11 | +5,29 % | CNY 201,00 | CNY 217,66 | CNY 198,00 | 72,26M |
| 2026-06-01 | CNY 204,30 | +0,17 % | CNY 208,06 | CNY 213,85 | CNY 202,00 | 52,01M |
| 2026-05-29 | CNY 203,95 | -5,10 % | CNY 213,82 | CNY 219,19 | CNY 202,45 | 57,80M |
| 2026-05-28 | CNY 214,90 | +6,02 % | CNY 200,00 | CNY 219,12 | CNY 197,58 | 67,56M |
| 2026-05-27 | CNY 202,70 | -1,94 % | CNY 202,00 | CNY 213,72 | CNY 200,10 | 56,29M |
| 2026-05-26 | CNY 206,72 | -7,71 % | CNY 218,18 | CNY 218,60 | CNY 205,20 | 66,48M |