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 155,80 | -1,50 % | CNY 158,30 | CNY 159,50 | CNY 153,92 | 4,35M |
| 2026-09-29 | CNY 158,17 | -2,96 % | CNY 162,18 | CNY 163,85 | CNY 155,33 | 6,98M |
| 2026-09-28 | CNY 163,00 | -3,70 % | CNY 168,99 | CNY 169,09 | CNY 162,80 | 3,48M |
| 2026-09-24 | CNY 169,27 | -1,00 % | CNY 170,38 | CNY 174,50 | CNY 169,02 |
| 1,96M |
| 2026-09-23 | CNY 170,98 | -0,25 % | CNY 172,00 | CNY 172,78 | CNY 170,70 | 1,79M |
| 2026-09-22 | CNY 171,40 | -2,17 % | CNY 176,00 | CNY 177,80 | CNY 170,50 | 2,53M |
| 2026-09-21 | CNY 175,20 | +1,27 % | CNY 172,90 | CNY 177,68 | CNY 172,00 | 2,29M |
| 2026-09-18 | CNY 173,00 | +2,76 % | CNY 170,05 | CNY 174,49 | CNY 168,00 | 3,10M |
| 2026-09-17 | CNY 168,36 | +0,26 % | CNY 167,41 | CNY 174,92 | CNY 166,64 | 3,06M |
| 2026-09-16 | CNY 167,93 | -3,12 % | CNY 173,56 | CNY 174,00 | CNY 163,59 | 4,18M |
| 2026-09-15 | CNY 173,34 | -2,34 % | CNY 176,36 | CNY 177,93 | CNY 172,66 | 1,72M |
| 2026-09-14 | CNY 177,50 | +3,56 % | CNY 169,01 | CNY 181,30 | CNY 169,00 | 3,96M |
| 2026-09-11 | CNY 171,40 | +0,62 % | CNY 167,96 | CNY 172,50 | CNY 163,21 | 4,77M |
| 2026-09-10 | CNY 170,34 | -3,00 % | CNY 174,69 | CNY 174,70 | CNY 167,40 | 3,82M |
| 2026-09-09 | CNY 175,60 | -1,13 % | CNY 177,71 | CNY 178,99 | CNY 174,63 | 1,81M |
| 2026-09-08 | CNY 177,60 | -0,69 % | CNY 178,90 | CNY 179,98 | CNY 176,70 | 1,85M |
| 2026-09-07 | CNY 178,83 | +3,79 % | CNY 173,00 | CNY 181,22 | CNY 172,99 | 4,87M |
| 2026-09-04 | CNY 172,30 | -1,33 % | CNY 174,60 | CNY 176,00 | CNY 171,25 | 2,52M |
| 2026-09-03 | CNY 174,63 | +4,32 % | CNY 168,35 | CNY 174,63 | CNY 167,94 | 3,12M |
| 2026-09-02 | CNY 167,40 | -2,24 % | CNY 169,68 | CNY 170,37 | CNY 166,10 | 2,52M |
| 2026-09-01 | CNY 171,23 | -3,19 % | CNY 177,00 | CNY 177,74 | CNY 170,68 | 3,23M |
| 2026-08-31 | CNY 176,88 | -0,24 % | CNY 175,02 | CNY 177,29 | CNY 174,28 | 2,24M |
| 2026-08-28 | CNY 177,30 | -2,24 % | CNY 180,89 | CNY 180,89 | CNY 176,10 | 2,83M |
| 2026-08-27 | CNY 181,37 | +0,95 % | CNY 179,00 | CNY 182,00 | CNY 177,00 | 2,01M |
| 2026-08-26 | CNY 179,66 | +1,40 % | CNY 178,04 | CNY 182,22 | CNY 177,20 | 2,18M |
| 2026-08-25 | CNY 177,18 | -3,61 % | CNY 181,50 | CNY 184,14 | CNY 177,07 | 3,55M |
| 2026-08-24 | CNY 183,81 | -0,01 % | CNY 184,36 | CNY 187,74 | CNY 180,83 | 2,78M |
| 2026-08-21 | CNY 183,82 | +1,86 % | CNY 180,00 | CNY 186,45 | CNY 179,00 | 2,90M |
| 2026-08-20 | CNY 180,46 | -0,78 % | CNY 182,69 | CNY 186,68 | CNY 178,58 | 3,63M |
| 2026-08-19 | CNY 181,87 | -9,32 % | CNY 197,00 | CNY 197,88 | CNY 181,50 | 7,16M |
| 2026-08-18 | CNY 200,56 | +3,90 % | CNY 192,68 | CNY 201,85 | CNY 192,01 | 6,64M |
| 2026-08-17 | CNY 193,04 | +5,16 % | CNY 187,27 | CNY 193,70 | CNY 184,80 | 6,05M |
| 2026-08-14 | CNY 183,56 | -3,74 % | CNY 190,13 | CNY 191,67 | CNY 179,34 | 5,91M |
| 2026-08-13 | CNY 190,69 | +0,10 % | CNY 190,00 | CNY 193,83 | CNY 189,49 | 3,39M |
| 2026-08-12 | CNY 190,50 | -1,72 % | CNY 193,86 | CNY 195,77 | CNY 189,02 | 3,72M |
| 2026-08-11 | CNY 193,83 | +7,20 % | CNY 180,00 | CNY 198,06 | CNY 179,95 | 8,52M |
| 2026-08-10 | CNY 180,81 | -1,68 % | CNY 183,88 | CNY 185,02 | CNY 179,41 | 2,71M |
| 2026-08-07 | CNY 183,90 | +2,74 % | CNY 179,00 | CNY 184,17 | CNY 177,30 | 3,45M |
| 2026-08-06 | CNY 179,00 | -2,70 % | CNY 182,10 | CNY 182,94 | CNY 176,81 | 4,68M |
| 2026-08-05 | CNY 183,96 | +1,45 % | CNY 181,38 | CNY 186,30 | CNY 180,40 | 4,49M |
| 2026-08-04 | CNY 181,33 | +0,18 % | CNY 181,11 | CNY 182,89 | CNY 178,01 | 3,01M |
| 2026-08-03 | CNY 181,01 | -0,71 % | CNY 183,80 | CNY 187,50 | CNY 178,53 | 4,73M |
| 2026-07-31 | CNY 182,31 | +6,86 % | CNY 174,60 | CNY 183,10 | CNY 174,00 | 6,77M |
| 2026-07-30 | CNY 170,60 | -2,09 % | CNY 173,00 | CNY 174,00 | CNY 164,00 | 5,19M |
| 2026-07-29 | CNY 174,24 | +1,30 % | CNY 172,01 | CNY 177,55 | CNY 169,86 | 4,08M |
| 2026-07-28 | CNY 172,00 | -2,82 % | CNY 175,23 | CNY 176,71 | CNY 171,36 | 4,16M |
| 2026-07-27 | CNY 177,00 | -0,56 % | CNY 180,28 | CNY 185,97 | CNY 173,00 | 8,92M |
| 2026-07-24 | CNY 178,00 | -3,84 % | CNY 182,50 | CNY 184,50 | CNY 176,05 | 3,75M |
| 2026-07-23 | CNY 185,11 | +5,04 % | CNY 175,08 | CNY 187,44 | CNY 172,09 | 6,60M |
| 2026-07-22 | CNY 176,22 | -3,61 % | CNY 181,14 | CNY 182,00 | CNY 172,51 | 5,73M |
| 2026-07-21 | CNY 182,82 | +7,93 % | CNY 177,75 | CNY 184,97 | CNY 173,50 | 8,11M |
| 2026-07-20 | CNY 169,38 | -5,80 % | CNY 179,61 | CNY 182,00 | CNY 165,51 | 8,49M |
| 2026-07-17 | CNY 179,81 | -5,64 % | CNY 189,98 | CNY 193,60 | CNY 177,13 | 4,89M |
| 2026-07-16 | CNY 190,56 | -1,20 % | CNY 190,01 | CNY 195,00 | CNY 187,31 | 4,76M |
| 2026-07-15 | CNY 192,88 | +0,45 % | CNY 194,31 | CNY 196,80 | CNY 190,00 | 5,54M |
| 2026-07-14 | CNY 192,01 | +3,79 % | CNY 183,47 | CNY 193,50 | CNY 182,80 | 6,30M |
| 2026-07-13 | CNY 185,00 | -7,71 % | CNY 198,00 | CNY 201,00 | CNY 182,53 | 7,53M |
| 2026-07-10 | CNY 200,45 | +0,08 % | CNY 201,90 | CNY 208,46 | CNY 198,33 | 8,74M |
| 2026-07-09 | CNY 200,29 | +1,69 % | CNY 196,51 | CNY 204,58 | CNY 194,63 | 5,29M |
| 2026-07-08 | CNY 196,97 | -8,17 % | CNY 211,87 | CNY 214,19 | CNY 196,21 | 7,35M |
| 2026-07-07 | CNY 214,50 | -4,20 % | CNY 221,67 | CNY 230,00 | CNY 213,00 | 9,17M |
| 2026-07-06 | CNY 223,91 | -0,99 % | CNY 230,68 | CNY 237,77 | CNY 223,64 | 16,56M |
| 2026-07-03 | CNY 226,16 | +10,00 % | CNY 208,00 | CNY 226,16 | CNY 205,60 | 8,95M |
| 2026-07-02 | CNY 205,60 | +6,92 % | CNY 195,00 | CNY 211,53 | CNY 195,00 | 13,17M |
| 2026-07-01 | CNY 192,30 | +1,58 % | CNY 190,00 | CNY 194,86 | CNY 186,56 | 6,48M |
| 2026-06-30 | CNY 189,30 | +6,37 % | CNY 178,40 | CNY 190,33 | CNY 178,39 | 8,08M |
| 2026-06-29 | CNY 177,96 | +1,45 % | CNY 175,45 | CNY 178,95 | CNY 170,80 | 4,89M |
| 2026-06-26 | CNY 175,41 | -3,77 % | CNY 183,38 | CNY 183,38 | CNY 173,36 | 5,85M |
| 2026-06-25 | CNY 182,28 | -2,31 % | CNY 185,50 | CNY 194,63 | CNY 181,72 | 6,55M |
| 2026-06-24 | CNY 186,59 | +1,09 % | CNY 188,49 | CNY 191,82 | CNY 182,20 | 4,88M |
| 2026-06-23 | CNY 184,58 | -2,34 % | CNY 188,50 | CNY 190,89 | CNY 183,33 | 4,75M |
| 2026-06-22 | CNY 189,00 | -7,27 % | CNY 203,81 | CNY 204,00 | CNY 184,01 | 10,43M |
| 2026-06-18 | CNY 203,81 | -0,03 % | CNY 204,00 | CNY 208,48 | CNY 201,97 | 5,18M |
| 2026-06-17 | CNY 203,88 | +0,41 % | CNY 200,10 | CNY 211,88 | CNY 196,73 | 8,13M |
| 2026-06-16 | CNY 203,05 | +6,14 % | CNY 191,99 | CNY 204,52 | CNY 190,72 | 9,99M |
| 2026-06-15 | CNY 191,30 | +1,34 % | CNY 190,11 | CNY 192,74 | CNY 186,76 | 5,99M |
| 2026-06-12 | CNY 188,77 | -0,85 % | CNY 190,45 | CNY 192,80 | CNY 187,38 | 6,04M |
| 2026-06-11 | CNY 190,39 | +1,53 % | CNY 187,42 | CNY 192,00 | CNY 185,88 | 9,25M |
| 2026-06-10 | CNY 187,53 | +2,42 % | CNY 181,89 | CNY 187,88 | CNY 176,31 | 8,50M |
| 2026-06-09 | CNY 183,10 | -0,04 % | CNY 186,11 | CNY 186,11 | CNY 176,11 | 7,77M |
| 2026-06-08 | CNY 183,18 | +6,41 % | CNY 171,97 | CNY 187,50 | CNY 171,97 | 11,50M |
| 2026-06-05 | CNY 172,15 | +0,46 % | CNY 171,09 | CNY 177,70 | CNY 164,31 | 6,99M |
| 2026-06-04 | CNY 171,36 | -0,17 % | CNY 171,46 | CNY 175,16 | CNY 169,18 | 4,94M |
| 2026-06-03 | CNY 171,66 | -1,27 % | CNY 173,00 | CNY 175,58 | CNY 170,05 | 4,73M |
| 2026-06-02 | CNY 173,87 | -0,07 % | CNY 175,63 | CNY 177,18 | CNY 170,00 | 3,92M |
| 2026-06-01 | CNY 174,00 | +0,07 % | CNY 173,84 | CNY 178,99 | CNY 172,16 | 4,81M |
| 2026-05-29 | CNY 173,88 | -6,67 % | CNY 186,00 | CNY 186,20 | CNY 173,79 | 7,74M |
| 2026-05-28 | CNY 186,31 | -2,04 % | CNY 190,10 | CNY 191,00 | CNY 179,32 | 5,70M |
| 2026-05-27 | CNY 190,19 | -3,21 % | CNY 194,81 | CNY 198,59 | CNY 188,84 | 4,56M |
| 2026-05-26 | CNY 196,49 | -0,66 % | CNY 200,00 | CNY 203,06 | CNY 194,01 | 4,88M |