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 129,15 | -4,05 % | CNY 136,07 | CNY 136,47 | CNY 129,00 | 16,53M |
| 2026-09-29 | CNY 134,60 | +1,77 % | CNY 132,57 | CNY 135,70 | CNY 130,11 | 17,32M |
| 2026-09-28 | CNY 132,26 | -5,74 % | CNY 139,10 | CNY 139,75 | CNY 130,75 | 17,55M |
| 2026-09-24 | CNY 140,31 | -4,53 % | CNY 145,06 | CNY 145,80 | CNY 140,01 | 18,22M |
| 2026-09-23 | CNY 146,97 | +0,60 % | CNY 148,79 | CNY 149,96 | CNY 146,25 | 16,51M |
| 2026-09-22 | CNY 146,10 | 0,00 % | CNY 149,91 | CNY 151,00 | CNY 145,00 | 30,96M |
| 2026-09-21 | CNY 146,10 | +2,19 % | CNY 146,00 | CNY 149,32 | CNY 144,68 | 28,53M |
| 2026-09-18 | CNY 142,97 | +5,86 % | CNY 138,50 | CNY 146,50 | CNY 136,10 | 36,07M |
| 2026-09-17 | CNY 135,06 | +0,75 % | CNY 133,04 | CNY 136,30 | CNY 133,00 | 19,32M |
| 2026-09-16 | CNY 134,06 | +5,08 % | CNY 128,37 | CNY 134,28 | CNY 126,60 | 19,18M |
| 2026-09-15 | CNY 127,58 | +1,00 % | CNY 126,77 | CNY 129,99 | CNY 125,20 | 14,45M |
| 2026-09-14 | CNY 126,32 | -1,91 % | CNY 126,00 | CNY 127,99 | CNY 124,60 | 14,64M |
| 2026-09-11 | CNY 128,78 | -2,77 % | CNY 129,00 | CNY 129,88 | CNY 125,21 | 19,52M |
| 2026-09-10 | CNY 132,45 | +0,36 % | CNY 130,62 | CNY 134,76 | CNY 130,21 | 14,26M |
| 2026-09-09 | CNY 131,98 | -1,35 % | CNY 135,72 | CNY 136,99 | CNY 131,08 | 14,45M |
| 2026-09-08 | CNY 133,79 | -0,01 % | CNY 135,00 | CNY 138,20 | CNY 132,25 | 22,56M |
| 2026-09-07 | CNY 133,80 | +5,22 % | CNY 130,96 | CNY 133,99 | CNY 130,30 | 23,66M |
| 2026-09-04 | CNY 127,16 | -3,66 % | CNY 132,90 | CNY 133,99 | CNY 126,00 | 20,63M |
| 2026-09-03 | CNY 131,99 | -0,29 % | CNY 134,02 | CNY 134,40 | CNY 130,07 | 16,13M |
| 2026-09-02 | CNY 132,37 | -1,80 % | CNY 132,90 | CNY 134,29 | CNY 131,00 | 18,34M |
| 2026-09-01 | CNY 134,79 | -3,69 % | CNY 139,95 | CNY 140,22 | CNY 134,27 | 21,89M |
| 2026-08-31 | CNY 139,95 | +3,13 % | CNY 132,12 | CNY 140,30 | CNY 132,00 | 26,00M |
| 2026-08-28 | CNY 135,70 | -3,40 % | CNY 139,00 | CNY 140,20 | CNY 135,50 | 21,47M |
| 2026-08-27 | CNY 140,48 | +6,37 % | CNY 133,06 | CNY 140,68 | CNY 132,70 | 27,51M |
| 2026-08-26 | CNY 132,07 | -1,51 % | CNY 134,23 | CNY 134,78 | CNY 130,15 | 17,39M |
| 2026-08-25 | CNY 134,10 | +0,33 % | CNY 131,58 | CNY 134,98 | CNY 128,51 | 21,07M |
| 2026-08-24 | CNY 133,66 | -3,48 % | CNY 137,22 | CNY 137,99 | CNY 130,16 | 27,70M |
| 2026-08-21 | CNY 138,48 | +0,13 % | CNY 138,09 | CNY 140,46 | CNY 136,71 | 24,58M |
| 2026-08-20 | CNY 138,30 | +0,77 % | CNY 140,00 | CNY 141,44 | CNY 136,69 | 26,12M |
| 2026-08-19 | CNY 137,25 | -10,15 % | CNY 145,00 | CNY 146,28 | CNY 135,70 | 43,81M |
| 2026-08-18 | CNY 152,75 | -1,70 % | CNY 159,17 | CNY 161,55 | CNY 151,02 | 43,16M |
| 2026-08-17 | CNY 155,39 | +8,20 % | CNY 146,01 | CNY 155,88 | CNY 144,75 | 46,35M |
| 2026-08-14 | CNY 143,62 | +4,47 % | CNY 141,51 | CNY 144,95 | CNY 140,21 | 34,73M |
| 2026-08-13 | CNY 137,48 | -2,20 % | CNY 144,58 | CNY 149,49 | CNY 137,15 | 38,55M |
| 2026-08-12 | CNY 140,57 | +1,97 % | CNY 139,25 | CNY 143,00 | CNY 137,25 | 29,41M |
| 2026-08-11 | CNY 137,86 | -0,45 % | CNY 136,19 | CNY 141,66 | CNY 136,19 | 30,96M |
| 2026-08-10 | CNY 138,48 | -3,87 % | CNY 144,20 | CNY 144,92 | CNY 135,05 | 39,69M |
| 2026-08-07 | CNY 144,05 | +5,15 % | CNY 136,98 | CNY 146,21 | CNY 136,01 | 49,20M |
| 2026-08-06 | CNY 137,00 | +0,71 % | CNY 130,00 | CNY 139,97 | CNY 129,00 | 41,97M |
| 2026-08-05 | CNY 136,03 | +7,74 % | CNY 128,00 | CNY 138,66 | CNY 126,38 | 50,73M |
| 2026-08-04 | CNY 126,26 | +6,10 % | CNY 119,21 | CNY 127,36 | CNY 116,94 | 42,33M |
| 2026-08-03 | CNY 119,00 | -6,16 % | CNY 124,18 | CNY 124,96 | CNY 118,38 | 41,28M |
| 2026-07-31 | CNY 126,81 | +2,55 % | CNY 139,30 | CNY 140,53 | CNY 126,68 | 75,21M |
| 2026-07-30 | CNY 123,66 | -0,72 % | CNY 124,56 | CNY 128,93 | CNY 117,89 | 55,90M |
| 2026-07-29 | CNY 124,56 | -2,00 % | CNY 127,81 | CNY 128,80 | CNY 116,93 | 47,87M |
| 2026-07-28 | CNY 127,10 | -12,74 % | CNY 136,50 | CNY 139,70 | CNY 125,69 | 44,83M |
| 2026-07-27 | CNY 145,66 | +1,40 % | CNY 143,50 | CNY 146,00 | CNY 135,30 | 38,02M |
| 2026-07-24 | CNY 143,65 | -5,34 % | CNY 147,90 | CNY 151,91 | CNY 143,12 | 36,41M |
| 2026-07-23 | CNY 151,76 | -3,84 % | CNY 161,03 | CNY 163,77 | CNY 150,00 | 35,75M |
| 2026-07-22 | CNY 157,82 | -6,06 % | CNY 164,98 | CNY 173,33 | CNY 156,80 | 53,42M |
| 2026-07-21 | CNY 168,00 | +16,95 % | CNY 150,11 | CNY 168,88 | CNY 136,20 | 61,06M |
| 2026-07-20 | CNY 143,65 | -6,61 % | CNY 162,00 | CNY 163,90 | CNY 137,84 | 43,98M |
| 2026-07-17 | CNY 153,82 | -11,90 % | CNY 175,78 | CNY 176,56 | CNY 152,00 | 41,41M |
| 2026-07-16 | CNY 174,60 | -8,19 % | CNY 183,60 | CNY 187,46 | CNY 171,35 | 36,35M |
| 2026-07-15 | CNY 190,18 | -8,43 % | CNY 213,00 | CNY 217,79 | CNY 189,00 | 37,70M |
| 2026-07-14 | CNY 207,69 | +9,21 % | CNY 197,95 | CNY 209,22 | CNY 191,03 | 40,87M |
| 2026-07-13 | CNY 190,17 | -13,52 % | CNY 216,99 | CNY 219,00 | CNY 188,04 | 46,32M |
| 2026-07-10 | CNY 219,90 | -6,83 % | CNY 237,29 | CNY 244,92 | CNY 219,80 | 36,91M |
| 2026-07-09 | CNY 236,02 | +9,58 % | CNY 221,00 | CNY 237,00 | CNY 220,68 | 42,55M |
| 2026-07-08 | CNY 215,38 | -6,84 % | CNY 231,18 | CNY 239,00 | CNY 215,00 | 41,32M |
| 2026-07-07 | CNY 231,20 | -8,62 % | CNY 240,00 | CNY 247,70 | CNY 226,00 | 46,58M |
| 2026-07-06 | CNY 253,00 | -2,53 % | CNY 264,61 | CNY 266,00 | CNY 238,00 | 53,64M |
| 2026-07-03 | CNY 259,56 | +10,61 % | CNY 238,99 | CNY 268,88 | CNY 237,78 | 56,66M |
| 2026-07-02 | CNY 234,67 | -9,41 % | CNY 240,00 | CNY 253,00 | CNY 233,00 | 47,53M |
| 2026-07-01 | CNY 259,05 | +4,08 % | CNY 248,00 | CNY 279,44 | CNY 245,68 | 58,58M |
| 2026-06-30 | CNY 248,90 | +2,83 % | CNY 230,00 | CNY 255,49 | CNY 225,01 | 56,02M |
| 2026-06-29 | CNY 242,05 | +3,79 % | CNY 232,00 | CNY 249,67 | CNY 220,00 | 62,47M |
| 2026-06-26 | CNY 233,21 | -1,75 % | CNY 240,00 | CNY 242,00 | CNY 229,00 | 58,31M |
| 2026-06-25 | CNY 237,36 | +20,00 % | CNY 207,00 | CNY 237,36 | CNY 206,00 | 56,44M |
| 2026-06-24 | CNY 197,80 | +1,96 % | CNY 192,76 | CNY 199,00 | CNY 186,78 | 44,14M |
| 2026-06-23 | CNY 194,00 | +0,65 % | CNY 191,69 | CNY 203,48 | CNY 186,01 | 48,81M |
| 2026-06-22 | CNY 192,75 | +3,60 % | CNY 190,00 | CNY 193,19 | CNY 179,79 | 54,51M |
| 2026-06-18 | CNY 186,05 | +8,36 % | CNY 172,66 | CNY 190,60 | CNY 172,66 | 58,39M |
| 2026-06-17 | CNY 171,70 | +5,97 % | CNY 162,23 | CNY 172,53 | CNY 161,36 | 46,09M |
| 2026-06-16 | CNY 162,02 | -1,39 % | CNY 163,00 | CNY 167,50 | CNY 161,02 | 33,04M |
| 2026-06-15 | CNY 164,30 | +12,84 % | CNY 149,62 | CNY 164,76 | CNY 145,35 | 51,58M |
| 2026-06-12 | CNY 145,60 | +0,08 % | CNY 152,25 | CNY 155,14 | CNY 144,89 | 37,35M |
| 2026-06-11 | CNY 145,49 | -2,32 % | CNY 149,50 | CNY 152,18 | CNY 142,50 | 33,56M |
| 2026-06-10 | CNY 148,95 | -6,84 % | CNY 159,64 | CNY 159,70 | CNY 148,00 | 35,41M |
| 2026-06-09 | CNY 159,89 | +7,12 % | CNY 152,01 | CNY 161,00 | CNY 146,50 | 57,53M |
| 2026-06-08 | CNY 149,26 | +7,10 % | CNY 132,38 | CNY 154,20 | CNY 132,38 | 54,53M |
| 2026-06-05 | CNY 139,36 | -7,35 % | CNY 145,00 | CNY 146,84 | CNY 138,60 | 36,30M |
| 2026-06-04 | CNY 150,41 | +4,19 % | CNY 141,50 | CNY 152,50 | CNY 141,50 | 39,02M |
| 2026-06-03 | CNY 144,36 | +1,47 % | CNY 141,60 | CNY 150,91 | CNY 141,60 | 39,87M |
| 2026-06-02 | CNY 142,27 | -1,28 % | CNY 143,03 | CNY 145,20 | CNY 137,48 | 35,92M |
| 2026-06-01 | CNY 144,11 | -8,48 % | CNY 159,02 | CNY 162,77 | CNY 143,63 | 43,46M |
| 2026-05-29 | CNY 157,46 | -2,56 % | CNY 164,10 | CNY 170,88 | CNY 155,55 | 54,54M |
| 2026-05-28 | CNY 161,59 | +0,99 % | CNY 163,20 | CNY 167,94 | CNY 155,90 | 53,61M |
| 2026-05-27 | CNY 160,01 | +6,96 % | CNY 172,25 | CNY 175,98 | CNY 158,50 | 84,20M |
| 2026-05-26 | CNY 149,60 | +5,41 % | CNY 139,37 | CNY 152,00 | CNY 133,50 | 59,54M |