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 153,24 | -4,34 % | CNY 161,15 | CNY 161,78 | CNY 152,60 | 16,55M |
| 2026-09-29 | CNY 160,20 | +0,31 % | CNY 158,01 | CNY 160,88 | CNY 156,88 | 14,80M |
| 2026-09-28 | CNY 159,70 | -7,62 % | CNY 170,07 | CNY 170,98 | CNY 158,47 | 20,31M |
| 2026-09-24 | CNY 172,87 | -3,44 % | CNY 179,03 | CNY 180,06 | CNY 172,76 | 15,09M |
| 2026-09-23 | CNY 179,03 | -1,20 % | CNY 183,80 | CNY 185,28 | CNY 178,75 | 17,42M |
| 2026-09-22 | CNY 181,20 | -1,09 % | CNY 186,15 | CNY 187,00 | CNY 179,40 | 25,55M |
| 2026-09-21 | CNY 183,20 | +5,09 % | CNY 177,18 | CNY 189,92 | CNY 176,66 | 38,86M |
| 2026-09-18 | CNY 174,32 | +6,27 % | CNY 168,69 | CNY 174,97 | CNY 165,80 | 30,78M |
| 2026-09-17 | CNY 164,03 | -1,23 % | CNY 164,00 | CNY 169,88 | CNY 163,57 | 18,18M |
| 2026-09-16 | CNY 166,07 | +2,72 % | CNY 161,67 | CNY 166,58 | CNY 159,20 | 20,25M |
| 2026-09-15 | CNY 161,67 | +0,18 % | CNY 161,38 | CNY 164,68 | CNY 160,03 | 17,54M |
| 2026-09-14 | CNY 161,38 | -3,74 % | CNY 162,02 | CNY 165,99 | CNY 158,34 | 20,32M |
| 2026-09-11 | CNY 167,65 | -3,19 % | CNY 169,68 | CNY 170,52 | CNY 163,01 | 23,17M |
| 2026-09-10 | CNY 173,18 | -0,77 % | CNY 174,00 | CNY 179,05 | CNY 173,00 | 21,28M |
| 2026-09-09 | CNY 174,52 | -2,86 % | CNY 181,30 | CNY 182,80 | CNY 172,74 | 29,72M |
| 2026-09-08 | CNY 179,66 | +1,59 % | CNY 179,88 | CNY 187,52 | CNY 176,66 | 37,97M |
| 2026-09-07 | CNY 176,85 | +7,28 % | CNY 169,80 | CNY 177,88 | CNY 168,15 | 32,96M |
| 2026-09-04 | CNY 164,85 | -6,13 % | CNY 176,61 | CNY 177,50 | CNY 163,50 | 30,75M |
| 2026-09-03 | CNY 175,61 | +4,65 % | CNY 170,00 | CNY 180,92 | CNY 169,00 | 39,99M |
| 2026-09-02 | CNY 167,80 | -1,09 % | CNY 166,04 | CNY 173,90 | CNY 165,04 | 26,98M |
| 2026-09-01 | CNY 169,65 | -4,69 % | CNY 180,00 | CNY 180,00 | CNY 168,90 | 23,13M |
| 2026-08-31 | CNY 178,00 | +3,43 % | CNY 170,00 | CNY 178,00 | CNY 168,04 | 29,24M |
| 2026-08-28 | CNY 172,10 | +4,09 % | CNY 166,20 | CNY 178,52 | CNY 166,04 | 42,82M |
| 2026-08-27 | CNY 165,33 | +8,43 % | CNY 153,93 | CNY 165,64 | CNY 153,33 | 29,37M |
| 2026-08-26 | CNY 152,47 | -0,80 % | CNY 154,79 | CNY 154,96 | CNY 148,70 | 13,96M |
| 2026-08-25 | CNY 153,70 | +0,46 % | CNY 151,98 | CNY 155,43 | CNY 147,20 | 14,95M |
| 2026-08-24 | CNY 153,00 | -3,23 % | CNY 157,08 | CNY 157,89 | CNY 148,70 | 19,69M |
| 2026-08-21 | CNY 158,10 | +0,60 % | CNY 157,16 | CNY 161,04 | CNY 154,60 | 19,33M |
| 2026-08-20 | CNY 157,15 | +1,78 % | CNY 157,70 | CNY 160,56 | CNY 154,60 | 21,36M |
| 2026-08-19 | CNY 154,40 | -11,05 % | CNY 165,07 | CNY 166,00 | CNY 152,80 | 37,31M |
| 2026-08-18 | CNY 173,58 | +0,92 % | CNY 172,99 | CNY 177,82 | CNY 169,55 | 35,36M |
| 2026-08-17 | CNY 171,99 | +6,81 % | CNY 161,52 | CNY 171,99 | CNY 161,52 | 35,72M |
| 2026-08-14 | CNY 161,03 | +2,29 % | CNY 161,50 | CNY 163,18 | CNY 157,60 | 25,89M |
| 2026-08-13 | CNY 157,43 | -3,89 % | CNY 167,80 | CNY 169,29 | CNY 157,00 | 38,63M |
| 2026-08-12 | CNY 163,80 | +3,67 % | CNY 160,01 | CNY 166,00 | CNY 155,60 | 35,95M |
| 2026-08-11 | CNY 158,00 | +0,87 % | CNY 154,00 | CNY 161,80 | CNY 153,30 | 29,38M |
| 2026-08-10 | CNY 156,64 | -1,29 % | CNY 159,50 | CNY 161,00 | CNY 151,80 | 26,97M |
| 2026-08-07 | CNY 158,69 | +4,00 % | CNY 152,59 | CNY 160,78 | CNY 150,70 | 36,65M |
| 2026-08-06 | CNY 152,59 | +0,82 % | CNY 145,01 | CNY 156,38 | CNY 144,44 | 31,01M |
| 2026-08-05 | CNY 151,35 | +6,43 % | CNY 143,33 | CNY 154,29 | CNY 143,21 | 35,01M |
| 2026-08-04 | CNY 142,20 | +6,10 % | CNY 135,28 | CNY 143,40 | CNY 133,68 | 30,08M |
| 2026-08-03 | CNY 134,03 | -8,07 % | CNY 144,62 | CNY 145,00 | CNY 133,61 | 31,34M |
| 2026-07-31 | CNY 145,79 | +3,52 % | CNY 158,00 | CNY 160,77 | CNY 145,79 | 45,20M |
| 2026-07-30 | CNY 140,83 | -3,21 % | CNY 145,03 | CNY 147,59 | CNY 134,28 | 37,16M |
| 2026-07-29 | CNY 145,50 | -1,20 % | CNY 146,72 | CNY 147,60 | CNY 136,16 | 33,08M |
| 2026-07-28 | CNY 147,27 | -11,20 % | CNY 158,06 | CNY 160,66 | CNY 145,56 | 33,42M |
| 2026-07-27 | CNY 165,84 | +2,63 % | CNY 161,59 | CNY 166,20 | CNY 154,49 | 27,31M |
| 2026-07-24 | CNY 161,59 | -0,88 % | CNY 160,01 | CNY 166,80 | CNY 157,47 | 26,45M |
| 2026-07-23 | CNY 163,02 | -2,15 % | CNY 172,04 | CNY 172,80 | CNY 161,83 | 25,73M |
| 2026-07-22 | CNY 166,60 | -5,87 % | CNY 173,00 | CNY 185,87 | CNY 166,18 | 44,67M |
| 2026-07-21 | CNY 176,98 | +15,16 % | CNY 160,00 | CNY 177,65 | CNY 140,10 | 53,85M |
| 2026-07-20 | CNY 153,68 | -11,73 % | CNY 180,99 | CNY 183,00 | CNY 147,09 | 46,49M |
| 2026-07-17 | CNY 174,10 | -15,49 % | CNY 201,39 | CNY 203,50 | CNY 173,50 | 44,05M |
| 2026-07-16 | CNY 206,00 | -6,87 % | CNY 203,33 | CNY 216,99 | CNY 199,00 | 38,05M |
| 2026-07-15 | CNY 221,20 | -4,20 % | CNY 235,04 | CNY 242,89 | CNY 220,00 | 42,52M |
| 2026-07-14 | CNY 230,89 | +6,50 % | CNY 216,00 | CNY 238,58 | CNY 206,00 | 52,15M |
| 2026-07-13 | CNY 216,80 | -20,00 % | CNY 244,90 | CNY 253,65 | CNY 216,80 | 57,40M |
| 2026-07-10 | CNY 271,00 | +1,13 % | CNY 266,67 | CNY 283,10 | CNY 263,02 | 43,43M |
| 2026-07-09 | CNY 267,98 | +9,79 % | CNY 253,96 | CNY 267,99 | CNY 245,00 | 41,12M |
| 2026-07-08 | CNY 244,09 | -0,10 % | CNY 249,90 | CNY 263,00 | CNY 243,24 | 32,70M |
| 2026-07-07 | CNY 244,33 | -7,80 % | CNY 257,06 | CNY 259,50 | CNY 239,00 | 33,73M |
| 2026-07-06 | CNY 265,00 | +0,28 % | CNY 274,00 | CNY 283,45 | CNY 259,80 | 38,74M |
| 2026-07-03 | CNY 264,25 | +0,84 % | CNY 261,05 | CNY 274,94 | CNY 253,33 | 32,33M |
| 2026-07-02 | CNY 262,04 | -13,38 % | CNY 275,07 | CNY 284,45 | CNY 260,00 | 45,75M |
| 2026-07-01 | CNY 302,51 | +0,84 % | CNY 300,00 | CNY 325,82 | CNY 295,50 | 35,90M |
| 2026-06-30 | CNY 300,00 | +1,35 % | CNY 292,83 | CNY 304,00 | CNY 280,10 | 30,41M |
| 2026-06-29 | CNY 296,00 | -1,66 % | CNY 290,01 | CNY 312,60 | CNY 284,00 | 40,21M |
| 2026-06-26 | CNY 301,00 | -1,71 % | CNY 300,05 | CNY 317,88 | CNY 298,53 | 43,70M |
| 2026-06-25 | CNY 306,25 | +5,75 % | CNY 300,68 | CNY 313,80 | CNY 291,02 | 56,14M |
| 2026-06-24 | CNY 289,60 | +2,15 % | CNY 281,00 | CNY 294,69 | CNY 277,00 | 40,74M |
| 2026-06-23 | CNY 283,51 | -1,49 % | CNY 283,56 | CNY 300,00 | CNY 274,37 | 49,26M |
| 2026-06-22 | CNY 287,80 | +12,92 % | CNY 259,00 | CNY 292,00 | CNY 258,00 | 47,84M |
| 2026-06-18 | CNY 254,87 | +3,91 % | CNY 250,00 | CNY 258,78 | CNY 245,50 | 58,25M |
| 2026-06-17 | CNY 245,29 | +20,00 % | CNY 198,98 | CNY 245,29 | CNY 197,00 | 51,98M |
| 2026-06-16 | CNY 204,41 | +0,06 % | CNY 204,29 | CNY 208,50 | CNY 200,50 | 31,62M |
| 2026-06-15 | CNY 204,29 | +8,95 % | CNY 193,00 | CNY 205,00 | CNY 184,30 | 49,17M |
| 2026-06-12 | CNY 187,50 | +2,93 % | CNY 188,11 | CNY 194,96 | CNY 186,04 | 48,04M |
| 2026-06-11 | CNY 182,16 | +2,23 % | CNY 175,00 | CNY 182,48 | CNY 174,21 | 24,65M |
| 2026-06-10 | CNY 178,19 | +2,82 % | CNY 170,20 | CNY 183,00 | CNY 169,43 | 34,17M |
| 2026-06-09 | CNY 173,30 | +8,90 % | CNY 163,96 | CNY 174,20 | CNY 160,61 | 33,29M |
| 2026-06-08 | CNY 159,13 | -7,43 % | CNY 160,00 | CNY 165,58 | CNY 156,51 | 27,03M |
| 2026-06-05 | CNY 171,90 | -7,06 % | CNY 179,42 | CNY 179,71 | CNY 170,95 | 31,17M |
| 2026-06-04 | CNY 184,96 | +4,48 % | CNY 174,77 | CNY 188,63 | CNY 174,10 | 37,09M |
| 2026-06-03 | CNY 177,03 | +1,08 % | CNY 174,35 | CNY 184,93 | CNY 174,00 | 33,03M |
| 2026-06-02 | CNY 175,13 | +4,81 % | CNY 168,00 | CNY 179,35 | CNY 165,30 | 34,85M |
| 2026-06-01 | CNY 167,09 | -7,22 % | CNY 180,48 | CNY 182,00 | CNY 166,80 | 30,09M |
| 2026-05-29 | CNY 180,09 | -4,21 % | CNY 189,50 | CNY 193,66 | CNY 176,58 | 36,52M |
| 2026-05-28 | CNY 188,00 | -2,45 % | CNY 190,00 | CNY 193,45 | CNY 182,43 | 33,71M |
| 2026-05-27 | CNY 192,72 | -1,13 % | CNY 203,50 | CNY 204,99 | CNY 191,87 | 45,28M |
| 2026-05-26 | CNY 194,93 | -4,71 % | CNY 202,00 | CNY 203,00 | CNY 189,35 | 39,44M |