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 188,62 | +5,30 % | CNY 177,81 | CNY 192,00 | CNY 175,68 | 10,60M |
| 2026-09-29 | CNY 179,12 | -0,78 % | CNY 180,16 | CNY 188,96 | CNY 178,00 | 7,55M |
| 2026-09-28 | CNY 180,53 | +1,25 % | CNY 180,63 | CNY 181,66 | CNY 176,80 | 6,72M |
| 2026-09-24 | CNY 178,30 | -5,16 % | CNY 188,08 | CNY 188,98 | CNY 178,27 | 8,10M |
| 2026-09-23 | CNY 188,01 | +0,19 % | CNY 188,00 | CNY 191,69 | CNY 186,30 | 6,27M |
| 2026-09-22 | CNY 187,66 | -1,74 % | CNY 188,03 | CNY 192,25 | CNY 185,47 | 8,05M |
| 2026-09-21 | CNY 190,99 | +3,13 % | CNY 188,00 | CNY 194,32 | CNY 185,67 | 10,38M |
| 2026-09-18 | CNY 185,20 | -0,55 % | CNY 184,10 | CNY 193,90 | CNY 181,16 | 10,49M |
| 2026-09-17 | CNY 186,23 | +2,06 % | CNY 185,00 | CNY 190,30 | CNY 181,18 | 11,97M |
| 2026-09-16 | CNY 182,48 | +2,98 % | CNY 177,56 | CNY 186,38 | CNY 174,44 | 11,00M |
| 2026-09-15 | CNY 177,20 | -0,23 % | CNY 177,00 | CNY 179,76 | CNY 175,22 | 7,72M |
| 2026-09-14 | CNY 177,60 | +8,21 % | CNY 163,50 | CNY 177,88 | CNY 161,03 | 11,85M |
| 2026-09-11 | CNY 164,13 | -3,66 % | CNY 169,51 | CNY 169,52 | CNY 162,00 | 7,42M |
| 2026-09-10 | CNY 170,36 | -1,55 % | CNY 172,64 | CNY 173,95 | CNY 166,90 | 5,95M |
| 2026-09-09 | CNY 173,05 | -0,72 % | CNY 171,00 | CNY 175,80 | CNY 170,44 | 7,82M |
| 2026-09-08 | CNY 174,31 | +4,63 % | CNY 165,80 | CNY 176,60 | CNY 162,66 | 12,21M |
| 2026-09-07 | CNY 166,60 | +2,20 % | CNY 161,18 | CNY 167,49 | CNY 161,18 | 6,69M |
| 2026-09-04 | CNY 163,02 | -3,09 % | CNY 168,00 | CNY 168,48 | CNY 162,21 | 6,57M |
| 2026-09-03 | CNY 168,22 | +2,20 % | CNY 164,60 | CNY 169,50 | CNY 163,22 | 9,29M |
| 2026-09-02 | CNY 164,60 | +2,31 % | CNY 161,00 | CNY 166,66 | CNY 157,87 | 11,37M |
| 2026-09-01 | CNY 160,88 | -0,45 % | CNY 161,37 | CNY 162,30 | CNY 155,75 | 9,69M |
| 2026-08-31 | CNY 161,60 | -2,02 % | CNY 160,66 | CNY 163,84 | CNY 157,78 | 10,34M |
| 2026-08-28 | CNY 164,94 | -3,34 % | CNY 168,00 | CNY 170,64 | CNY 164,20 | 8,22M |
| 2026-08-27 | CNY 170,64 | -0,73 % | CNY 173,37 | CNY 173,76 | CNY 166,72 | 10,66M |
| 2026-08-26 | CNY 171,90 | -0,19 % | CNY 175,67 | CNY 179,67 | CNY 171,70 | 15,18M |
| 2026-08-25 | CNY 172,23 | +10,00 % | CNY 156,48 | CNY 172,23 | CNY 154,20 | 17,02M |
| 2026-08-24 | CNY 156,57 | -6,86 % | CNY 170,66 | CNY 170,99 | CNY 155,00 | 14,54M |
| 2026-08-21 | CNY 168,10 | -7,84 % | CNY 178,12 | CNY 178,12 | CNY 166,22 | 20,53M |
| 2026-08-20 | CNY 182,40 | +6,92 % | CNY 180,12 | CNY 187,65 | CNY 176,03 | 24,97M |
| 2026-08-19 | CNY 170,59 | -3,76 % | CNY 176,00 | CNY 179,20 | CNY 169,59 | 11,99M |
| 2026-08-18 | CNY 177,25 | +0,07 % | CNY 176,58 | CNY 179,99 | CNY 173,80 | 10,43M |
| 2026-08-17 | CNY 177,12 | +3,46 % | CNY 170,19 | CNY 178,37 | CNY 168,00 | 12,06M |
| 2026-08-14 | CNY 171,20 | -1,50 % | CNY 172,00 | CNY 175,29 | CNY 167,30 | 11,75M |
| 2026-08-13 | CNY 173,81 | -0,68 % | CNY 174,57 | CNY 180,58 | CNY 171,20 | 17,41M |
| 2026-08-12 | CNY 175,00 | -0,36 % | CNY 175,47 | CNY 179,10 | CNY 173,88 | 11,11M |
| 2026-08-11 | CNY 175,64 | -0,20 % | CNY 174,79 | CNY 184,30 | CNY 172,30 | 18,40M |
| 2026-08-10 | CNY 176,00 | +2,17 % | CNY 180,00 | CNY 188,00 | CNY 171,97 | 23,28M |
| 2026-08-07 | CNY 172,26 | +10,00 % | CNY 156,50 | CNY 172,26 | CNY 156,00 | 10,85M |
| 2026-08-06 | CNY 156,60 | -4,15 % | CNY 165,50 | CNY 166,16 | CNY 154,00 | 13,51M |
| 2026-08-05 | CNY 163,38 | +1,10 % | CNY 162,00 | CNY 171,50 | CNY 162,00 | 14,14M |
| 2026-08-04 | CNY 161,61 | +10,00 % | CNY 155,55 | CNY 161,61 | CNY 155,55 | 5,69M |
| 2026-08-03 | CNY 146,92 | -3,75 % | CNY 151,26 | CNY 155,90 | CNY 146,00 | 7,40M |
| 2026-07-31 | CNY 152,65 | +4,59 % | CNY 148,29 | CNY 157,43 | CNY 145,95 | 8,98M |
| 2026-07-30 | CNY 145,95 | -5,84 % | CNY 155,01 | CNY 155,01 | CNY 142,43 | 11,59M |
| 2026-07-29 | CNY 155,01 | -1,49 % | CNY 159,98 | CNY 164,00 | CNY 154,08 | 7,91M |
| 2026-07-28 | CNY 157,36 | -3,43 % | CNY 162,00 | CNY 163,49 | CNY 156,70 | 6,78M |
| 2026-07-27 | CNY 162,95 | +2,99 % | CNY 158,52 | CNY 169,30 | CNY 157,60 | 9,65M |
| 2026-07-24 | CNY 158,22 | -3,25 % | CNY 163,00 | CNY 165,96 | CNY 157,40 | 8,86M |
| 2026-07-23 | CNY 163,54 | -0,45 % | CNY 163,00 | CNY 169,76 | CNY 160,16 | 9,50M |
| 2026-07-22 | CNY 164,28 | -3,08 % | CNY 166,11 | CNY 175,58 | CNY 163,81 | 12,27M |
| 2026-07-21 | CNY 169,50 | +4,30 % | CNY 161,65 | CNY 170,00 | CNY 158,50 | 13,05M |
| 2026-07-20 | CNY 162,51 | +0,32 % | CNY 150,00 | CNY 168,98 | CNY 150,00 | 15,13M |
| 2026-07-17 | CNY 161,99 | -10,00 % | CNY 176,38 | CNY 177,85 | CNY 161,99 | 12,65M |
| 2026-07-16 | CNY 179,99 | -8,05 % | CNY 191,08 | CNY 200,00 | CNY 178,00 | 21,06M |
| 2026-07-15 | CNY 195,75 | +10,00 % | CNY 175,00 | CNY 195,75 | CNY 175,00 | 22,47M |
| 2026-07-14 | CNY 177,95 | +7,63 % | CNY 164,72 | CNY 181,51 | CNY 158,40 | 18,05M |
| 2026-07-13 | CNY 165,33 | -0,05 % | CNY 163,76 | CNY 171,48 | CNY 163,00 | 13,46M |
| 2026-07-10 | CNY 165,41 | +2,59 % | CNY 159,00 | CNY 171,54 | CNY 156,50 | 15,54M |
| 2026-07-09 | CNY 161,23 | +7,82 % | CNY 149,30 | CNY 163,31 | CNY 145,11 | 15,45M |
| 2026-07-08 | CNY 149,53 | -2,33 % | CNY 154,13 | CNY 159,77 | CNY 149,00 | 12,70M |
| 2026-07-07 | CNY 153,10 | -5,55 % | CNY 160,47 | CNY 163,01 | CNY 152,26 | 18,32M |
| 2026-07-06 | CNY 162,10 | -2,23 % | CNY 160,00 | CNY 181,81 | CNY 157,00 | 23,27M |
| 2026-07-03 | CNY 165,80 | +8,23 % | CNY 156,00 | CNY 166,70 | CNY 149,55 | 17,40M |
| 2026-07-02 | CNY 153,19 | -7,04 % | CNY 159,91 | CNY 167,30 | CNY 151,50 | 19,58M |
| 2026-07-01 | CNY 164,80 | +1,73 % | CNY 158,88 | CNY 170,00 | CNY 150,17 | 21,86M |
| 2026-06-30 | CNY 162,00 | -3,43 % | CNY 170,76 | CNY 171,80 | CNY 158,50 | 18,55M |
| 2026-06-29 | CNY 167,75 | +10,00 % | CNY 155,55 | CNY 167,75 | CNY 151,00 | 10,60M |
| 2026-06-26 | CNY 152,50 | +0,69 % | CNY 152,51 | CNY 158,50 | CNY 150,25 | 13,84M |
| 2026-06-25 | CNY 151,46 | +6,99 % | CNY 142,11 | CNY 155,02 | CNY 141,57 | 17,56M |
| 2026-06-24 | CNY 141,57 | +10,00 % | CNY 129,42 | CNY 141,57 | CNY 127,80 | 6,73M |
| 2026-06-23 | CNY 128,70 | +2,30 % | CNY 125,10 | CNY 131,68 | CNY 124,13 | 8,95M |
| 2026-06-22 | CNY 125,81 | +1,61 % | CNY 123,39 | CNY 125,87 | CNY 120,00 | 6,50M |
| 2026-06-18 | CNY 123,82 | +7,67 % | CNY 114,80 | CNY 124,78 | CNY 113,60 | 7,19M |
| 2026-06-17 | CNY 115,00 | +2,61 % | CNY 112,08 | CNY 115,57 | CNY 111,18 | 3,37M |
| 2026-06-16 | CNY 112,07 | -2,17 % | CNY 114,50 | CNY 114,75 | CNY 111,64 | 4,30M |
| 2026-06-15 | CNY 114,56 | -2,09 % | CNY 115,84 | CNY 115,84 | CNY 112,66 | 4,71M |
| 2026-06-12 | CNY 117,01 | +2,99 % | CNY 113,50 | CNY 117,50 | CNY 112,24 | 6,00M |
| 2026-06-11 | CNY 113,61 | +0,19 % | CNY 112,98 | CNY 115,99 | CNY 111,59 | 4,29M |
| 2026-06-10 | CNY 113,40 | +1,81 % | CNY 111,38 | CNY 115,18 | CNY 110,30 | 4,06M |
| 2026-06-09 | CNY 111,38 | -1,05 % | CNY 113,33 | CNY 113,59 | CNY 106,83 | 6,61M |
| 2026-06-08 | CNY 112,56 | -3,19 % | CNY 113,01 | CNY 116,26 | CNY 111,52 | 4,84M |
| 2026-06-05 | CNY 116,27 | -2,80 % | CNY 119,60 | CNY 122,00 | CNY 115,31 | 5,91M |
| 2026-06-04 | CNY 119,62 | +2,56 % | CNY 115,60 | CNY 119,79 | CNY 115,00 | 4,49M |
| 2026-06-03 | CNY 116,63 | +2,39 % | CNY 113,80 | CNY 118,34 | CNY 113,01 | 5,19M |
| 2026-06-02 | CNY 113,91 | -1,28 % | CNY 115,50 | CNY 115,88 | CNY 111,70 | 4,81M |
| 2026-06-01 | CNY 115,39 | -1,73 % | CNY 117,42 | CNY 125,29 | CNY 114,70 | 7,82M |
| 2026-05-29 | CNY 117,42 | -0,17 % | CNY 118,28 | CNY 121,10 | CNY 114,73 | 6,95M |
| 2026-05-28 | CNY 117,62 | -3,72 % | CNY 122,19 | CNY 123,98 | CNY 117,10 | 5,74M |
| 2026-05-27 | CNY 122,16 | -1,08 % | CNY 122,97 | CNY 123,72 | CNY 118,00 | 7,02M |
| 2026-05-26 | CNY 123,49 | -0,36 % | CNY 123,00 | CNY 124,00 | CNY 119,06 | 5,20M |