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 121,00 | -2,85 % | CNY 125,47 | CNY 125,80 | CNY 120,51 | 9,15M |
| 2026-09-29 | CNY 124,55 | -0,12 % | CNY 124,40 | CNY 125,62 | CNY 123,04 | 8,91M |
| 2026-09-28 | CNY 124,70 | -5,97 % | CNY 131,38 | CNY 132,00 | CNY 124,18 | 13,23M |
| 2026-09-24 | CNY 132,62 | -3,39 % | CNY 135,47 | CNY 136,70 | CNY 132,55 | 9,67M |
| 2026-09-23 | CNY 137,28 | +1,31 % | CNY 137,00 | CNY 138,30 | CNY 135,71 | 11,64M |
| 2026-09-22 | CNY 135,50 | -1,40 % | CNY 140,00 | CNY 141,00 | CNY 134,89 | 17,91M |
| 2026-09-21 | CNY 137,43 | -1,01 % | CNY 140,88 | CNY 141,16 | CNY 136,68 | 17,01M |
| 2026-09-18 | CNY 138,83 | +3,07 % | CNY 137,80 | CNY 140,00 | CNY 134,35 | 22,22M |
| 2026-09-17 | CNY 134,69 | -1,77 % | CNY 137,10 | CNY 138,84 | CNY 134,00 | 17,09M |
| 2026-09-16 | CNY 137,11 | +2,96 % | CNY 133,18 | CNY 137,85 | CNY 132,38 | 20,61M |
| 2026-09-15 | CNY 133,17 | +3,62 % | CNY 127,25 | CNY 135,41 | CNY 127,25 | 15,78M |
| 2026-09-14 | CNY 128,52 | -1,13 % | CNY 127,00 | CNY 130,00 | CNY 125,04 | 11,08M |
| 2026-09-11 | CNY 129,99 | -2,61 % | CNY 130,00 | CNY 131,33 | CNY 125,30 | 17,77M |
| 2026-09-10 | CNY 133,48 | +1,49 % | CNY 131,24 | CNY 136,90 | CNY 129,00 | 19,74M |
| 2026-09-09 | CNY 131,52 | -0,45 % | CNY 132,51 | CNY 134,55 | CNY 130,50 | 13,77M |
| 2026-09-08 | CNY 132,12 | +0,85 % | CNY 133,30 | CNY 137,33 | CNY 130,04 | 21,84M |
| 2026-09-07 | CNY 131,00 | +3,46 % | CNY 128,72 | CNY 131,99 | CNY 128,00 | 13,75M |
| 2026-09-04 | CNY 126,62 | -3,78 % | CNY 132,43 | CNY 132,99 | CNY 125,27 | 14,25M |
| 2026-09-03 | CNY 131,60 | +0,58 % | CNY 133,21 | CNY 133,96 | CNY 129,86 | 10,42M |
| 2026-09-02 | CNY 130,84 | -2,53 % | CNY 131,32 | CNY 133,22 | CNY 129,64 | 12,78M |
| 2026-09-01 | CNY 134,23 | -5,72 % | CNY 143,88 | CNY 144,58 | CNY 134,00 | 18,02M |
| 2026-08-31 | CNY 142,37 | +0,22 % | CNY 139,18 | CNY 143,54 | CNY 136,16 | 18,56M |
| 2026-08-28 | CNY 142,06 | -1,29 % | CNY 144,41 | CNY 148,30 | CNY 141,91 | 17,34M |
| 2026-08-27 | CNY 143,91 | +6,42 % | CNY 137,03 | CNY 144,00 | CNY 136,15 | 19,89M |
| 2026-08-26 | CNY 135,23 | -1,43 % | CNY 137,60 | CNY 137,74 | CNY 132,00 | 18,24M |
| 2026-08-25 | CNY 137,19 | -2,42 % | CNY 135,20 | CNY 139,50 | CNY 130,18 | 21,76M |
| 2026-08-24 | CNY 140,59 | +1,51 % | CNY 139,30 | CNY 144,01 | CNY 136,60 | 24,17M |
| 2026-08-21 | CNY 138,50 | +0,09 % | CNY 137,89 | CNY 140,88 | CNY 135,46 | 19,08M |
| 2026-08-20 | CNY 138,38 | -3,21 % | CNY 140,41 | CNY 143,45 | CNY 136,61 | 25,00M |
| 2026-08-19 | CNY 142,97 | -10,00 % | CNY 147,04 | CNY 152,99 | CNY 142,97 | 27,14M |
| 2026-08-18 | CNY 158,86 | -0,09 % | CNY 160,95 | CNY 163,19 | CNY 155,50 | 27,20M |
| 2026-08-17 | CNY 159,01 | +5,15 % | CNY 151,16 | CNY 159,44 | CNY 149,88 | 29,02M |
| 2026-08-14 | CNY 151,22 | +1,15 % | CNY 152,01 | CNY 153,50 | CNY 147,17 | 22,65M |
| 2026-08-13 | CNY 149,50 | -3,67 % | CNY 158,10 | CNY 158,60 | CNY 149,38 | 32,46M |
| 2026-08-12 | CNY 155,19 | +3,26 % | CNY 153,50 | CNY 158,66 | CNY 152,00 | 28,34M |
| 2026-08-11 | CNY 150,29 | -3,19 % | CNY 151,41 | CNY 156,30 | CNY 148,02 | 28,96M |
| 2026-08-10 | CNY 155,24 | +4,34 % | CNY 152,00 | CNY 155,55 | CNY 146,30 | 35,15M |
| 2026-08-07 | CNY 148,78 | +2,60 % | CNY 145,01 | CNY 150,95 | CNY 142,51 | 31,63M |
| 2026-08-06 | CNY 145,01 | +3,12 % | CNY 135,03 | CNY 148,17 | CNY 135,02 | 38,68M |
| 2026-08-05 | CNY 140,62 | +8,60 % | CNY 128,00 | CNY 142,43 | CNY 128,00 | 42,80M |
| 2026-08-04 | CNY 129,48 | +7,09 % | CNY 122,01 | CNY 130,64 | CNY 118,94 | 40,13M |
| 2026-08-03 | CNY 120,91 | -9,63 % | CNY 130,00 | CNY 131,66 | CNY 120,42 | 38,46M |
| 2026-07-31 | CNY 133,80 | -2,31 % | CNY 150,00 | CNY 150,00 | CNY 133,01 | 48,14M |
| 2026-07-30 | CNY 136,96 | -10,00 % | CNY 147,99 | CNY 149,96 | CNY 136,96 | 38,84M |
| 2026-07-29 | CNY 152,18 | -8,56 % | CNY 160,00 | CNY 162,80 | CNY 149,79 | 51,68M |
| 2026-07-28 | CNY 166,43 | -1,72 % | CNY 163,70 | CNY 175,30 | CNY 159,00 | 58,17M |
| 2026-07-27 | CNY 169,35 | +10,00 % | CNY 154,20 | CNY 169,35 | CNY 153,00 | 52,40M |
| 2026-07-24 | CNY 153,95 | +3,27 % | CNY 146,50 | CNY 158,75 | CNY 145,00 | 41,72M |
| 2026-07-23 | CNY 149,07 | -0,53 % | CNY 151,98 | CNY 154,36 | CNY 144,31 | 33,31M |
| 2026-07-22 | CNY 149,86 | +4,40 % | CNY 146,42 | CNY 157,91 | CNY 146,40 | 49,22M |
| 2026-07-21 | CNY 143,55 | +10,00 % | CNY 132,00 | CNY 143,55 | CNY 117,45 | 45,70M |
| 2026-07-20 | CNY 130,50 | -10,00 % | CNY 149,11 | CNY 150,00 | CNY 130,50 | 26,15M |
| 2026-07-17 | CNY 145,00 | -7,05 % | CNY 158,24 | CNY 160,77 | CNY 144,00 | 36,68M |
| 2026-07-16 | CNY 156,00 | -8,93 % | CNY 167,44 | CNY 169,65 | CNY 154,17 | 32,93M |
| 2026-07-15 | CNY 171,30 | -8,64 % | CNY 190,52 | CNY 194,88 | CNY 170,05 | 30,41M |
| 2026-07-14 | CNY 187,49 | -0,81 % | CNY 192,80 | CNY 193,50 | CNY 174,58 | 35,29M |
| 2026-07-13 | CNY 189,02 | -8,76 % | CNY 205,01 | CNY 209,31 | CNY 186,83 | 34,45M |
| 2026-07-10 | CNY 207,17 | -0,88 % | CNY 220,00 | CNY 229,00 | CNY 207,00 | 45,60M |
| 2026-07-09 | CNY 209,00 | +10,00 % | CNY 196,52 | CNY 209,00 | CNY 194,97 | 33,54M |
| 2026-07-08 | CNY 190,00 | +2,25 % | CNY 189,00 | CNY 196,52 | CNY 175,11 | 33,91M |
| 2026-07-07 | CNY 185,82 | -0,34 % | CNY 184,17 | CNY 193,33 | CNY 181,00 | 29,05M |
| 2026-07-06 | CNY 186,45 | -6,54 % | CNY 203,25 | CNY 205,00 | CNY 181,00 | 41,03M |
| 2026-07-03 | CNY 199,50 | -6,11 % | CNY 205,73 | CNY 209,99 | CNY 195,88 | 46,33M |
| 2026-07-02 | CNY 212,48 | -10,00 % | CNY 216,00 | CNY 225,88 | CNY 212,48 | 42,48M |
| 2026-07-01 | CNY 236,09 | +5,16 % | CNY 220,00 | CNY 246,44 | CNY 218,00 | 44,97M |
| 2026-06-30 | CNY 224,50 | +8,21 % | CNY 216,24 | CNY 228,10 | CNY 207,47 | 44,72M |
| 2026-06-29 | CNY 207,46 | +10,00 % | CNY 199,13 | CNY 207,46 | CNY 191,18 | 41,67M |
| 2026-06-26 | CNY 188,60 | +4,18 % | CNY 180,00 | CNY 195,20 | CNY 178,20 | 35,60M |
| 2026-06-25 | CNY 181,03 | +4,61 % | CNY 184,00 | CNY 186,50 | CNY 172,00 | 40,75M |
| 2026-06-24 | CNY 173,05 | +10,00 % | CNY 155,00 | CNY 173,05 | CNY 155,00 | 32,50M |
| 2026-06-23 | CNY 157,32 | -4,76 % | CNY 160,03 | CNY 167,80 | CNY 155,20 | 35,11M |
| 2026-06-22 | CNY 165,18 | +10,00 % | CNY 152,86 | CNY 165,18 | CNY 152,86 | 34,73M |
| 2026-06-18 | CNY 150,16 | +1,51 % | CNY 146,44 | CNY 151,60 | CNY 143,85 | 31,78M |
| 2026-06-17 | CNY 147,92 | +7,38 % | CNY 137,00 | CNY 149,22 | CNY 136,00 | 37,49M |
| 2026-06-16 | CNY 137,76 | -0,77 % | CNY 137,45 | CNY 143,60 | CNY 135,05 | 36,61M |
| 2026-06-15 | CNY 138,83 | +4,39 % | CNY 133,32 | CNY 138,88 | CNY 128,00 | 40,66M |
| 2026-06-12 | CNY 132,99 | -1,35 % | CNY 140,01 | CNY 144,50 | CNY 131,81 | 66,32M |
| 2026-06-11 | CNY 134,81 | +10,00 % | CNY 126,22 | CNY 134,81 | CNY 124,00 | 57,65M |
| 2026-06-10 | CNY 122,55 | +10,00 % | CNY 107,95 | CNY 122,55 | CNY 107,10 | 33,45M |
| 2026-06-09 | CNY 111,41 | +5,48 % | CNY 108,79 | CNY 111,50 | CNY 105,81 | 21,03M |
| 2026-06-08 | CNY 105,62 | -8,16 % | CNY 107,66 | CNY 110,00 | CNY 104,70 | 23,79M |
| 2026-06-05 | CNY 115,00 | -2,36 % | CNY 113,74 | CNY 119,09 | CNY 111,41 | 25,80M |
| 2026-06-04 | CNY 117,78 | +3,50 % | CNY 111,50 | CNY 120,00 | CNY 111,48 | 27,40M |
| 2026-06-03 | CNY 113,80 | +3,80 % | CNY 110,19 | CNY 116,00 | CNY 110,10 | 24,47M |
| 2026-06-02 | CNY 109,63 | +4,42 % | CNY 104,87 | CNY 112,00 | CNY 103,40 | 25,52M |
| 2026-06-01 | CNY 104,99 | -2,49 % | CNY 108,00 | CNY 110,80 | CNY 104,59 | 21,49M |
| 2026-05-29 | CNY 107,67 | -6,67 % | CNY 115,84 | CNY 117,60 | CNY 106,23 | 30,16M |
| 2026-05-28 | CNY 115,36 | -2,58 % | CNY 114,82 | CNY 116,90 | CNY 110,94 | 28,02M |
| 2026-05-27 | CNY 118,41 | -3,90 % | CNY 125,00 | CNY 127,48 | CNY 117,30 | 30,66M |
| 2026-05-26 | CNY 123,21 | -3,85 % | CNY 125,54 | CNY 126,19 | CNY 119,60 | 39,62M |