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 180,65 | -3,13 % | CNY 186,23 | CNY 189,32 | CNY 180,50 | 6,54M |
| 2026-09-29 | CNY 186,48 | +6,08 % | CNY 175,82 | CNY 189,46 | CNY 175,51 | 9,83M |
| 2026-09-28 | CNY 175,80 | -9,05 % | CNY 191,61 | CNY 193,48 | CNY 173,60 | 9,76M |
| 2026-09-24 | CNY 193,30 | -3,86 % | CNY 199,90 | CNY 200,50 | CNY 193,03 | 6,14M |
| 2026-09-23 | CNY 201,07 | -1,04 % | CNY 207,20 | CNY 207,20 | CNY 199,85 | 6,89M |
| 2026-09-22 | CNY 203,18 | +1,08 % | CNY 204,80 | CNY 209,33 | CNY 202,00 | 10,07M |
| 2026-09-21 | CNY 201,00 | +8,36 % | CNY 192,78 | CNY 205,77 | CNY 191,28 | 16,24M |
| 2026-09-18 | CNY 185,49 | +6,39 % | CNY 177,88 | CNY 186,88 | CNY 176,00 | 9,60M |
| 2026-09-17 | CNY 174,35 | +0,41 % | CNY 173,91 | CNY 181,41 | CNY 173,01 | 7,65M |
| 2026-09-16 | CNY 173,64 | +5,81 % | CNY 163,63 | CNY 174,80 | CNY 162,60 | 7,71M |
| 2026-09-15 | CNY 164,10 | +0,91 % | CNY 161,64 | CNY 167,00 | CNY 160,60 | 4,27M |
| 2026-09-14 | CNY 162,62 | -0,66 % | CNY 162,90 | CNY 164,55 | CNY 158,91 | 4,35M |
| 2026-09-11 | CNY 163,70 | -2,92 % | CNY 164,58 | CNY 165,50 | CNY 158,00 | 7,67M |
| 2026-09-10 | CNY 168,63 | -0,23 % | CNY 167,09 | CNY 173,75 | CNY 166,06 | 4,83M |
| 2026-09-09 | CNY 169,02 | -1,66 % | CNY 171,99 | CNY 175,79 | CNY 168,10 | 6,47M |
| 2026-09-08 | CNY 171,88 | +0,30 % | CNY 170,00 | CNY 179,88 | CNY 169,85 | 9,16M |
| 2026-09-07 | CNY 171,36 | +0,81 % | CNY 172,00 | CNY 175,00 | CNY 167,00 | 10,05M |
| 2026-09-04 | CNY 169,98 | -9,97 % | CNY 190,37 | CNY 191,00 | CNY 167,95 | 16,18M |
| 2026-09-03 | CNY 188,80 | +2,21 % | CNY 187,89 | CNY 190,99 | CNY 182,81 | 9,37M |
| 2026-09-02 | CNY 184,72 | +4,04 % | CNY 175,00 | CNY 188,50 | CNY 173,95 | 14,05M |
| 2026-09-01 | CNY 177,54 | +0,43 % | CNY 176,01 | CNY 178,40 | CNY 170,39 | 8,91M |
| 2026-08-31 | CNY 176,78 | +5,11 % | CNY 166,45 | CNY 178,80 | CNY 163,21 | 11,08M |
| 2026-08-28 | CNY 168,18 | -1,70 % | CNY 168,27 | CNY 172,74 | CNY 167,73 | 6,69M |
| 2026-08-27 | CNY 171,09 | +6,08 % | CNY 161,31 | CNY 172,71 | CNY 159,30 | 9,13M |
| 2026-08-26 | CNY 161,29 | +2,44 % | CNY 158,51 | CNY 162,98 | CNY 153,20 | 7,58M |
| 2026-08-25 | CNY 157,45 | -0,69 % | CNY 155,34 | CNY 158,98 | CNY 149,75 | 6,98M |
| 2026-08-24 | CNY 158,55 | -2,92 % | CNY 162,50 | CNY 164,60 | CNY 153,14 | 8,13M |
| 2026-08-21 | CNY 163,32 | -0,14 % | CNY 162,65 | CNY 166,30 | CNY 159,59 | 7,52M |
| 2026-08-20 | CNY 163,55 | +0,68 % | CNY 165,52 | CNY 169,30 | CNY 161,66 | 10,50M |
| 2026-08-19 | CNY 162,44 | -12,31 % | CNY 178,00 | CNY 178,00 | CNY 160,22 | 16,52M |
| 2026-08-18 | CNY 185,25 | -5,48 % | CNY 199,00 | CNY 200,44 | CNY 181,12 | 18,50M |
| 2026-08-17 | CNY 196,00 | +12,57 % | CNY 177,01 | CNY 196,00 | CNY 174,60 | 18,63M |
| 2026-08-14 | CNY 174,11 | +4,61 % | CNY 169,66 | CNY 175,60 | CNY 168,04 | 10,58M |
| 2026-08-13 | CNY 166,44 | -2,01 % | CNY 173,36 | CNY 175,00 | CNY 166,40 | 10,40M |
| 2026-08-12 | CNY 169,85 | +2,47 % | CNY 166,79 | CNY 172,53 | CNY 165,00 | 8,86M |
| 2026-08-11 | CNY 165,75 | -2,80 % | CNY 167,80 | CNY 171,14 | CNY 161,11 | 11,82M |
| 2026-08-10 | CNY 170,52 | +1,21 % | CNY 171,37 | CNY 172,00 | CNY 161,66 | 15,58M |
| 2026-08-07 | CNY 168,48 | +14,82 % | CNY 146,70 | CNY 170,66 | CNY 145,75 | 18,40M |
| 2026-08-06 | CNY 146,73 | +1,54 % | CNY 140,00 | CNY 149,88 | CNY 140,00 | 10,92M |
| 2026-08-05 | CNY 144,51 | +8,00 % | CNY 133,80 | CNY 146,70 | CNY 133,52 | 13,50M |
| 2026-08-04 | CNY 133,80 | +9,15 % | CNY 123,11 | CNY 135,58 | CNY 121,34 | 12,32M |
| 2026-08-03 | CNY 122,58 | -5,34 % | CNY 128,00 | CNY 130,27 | CNY 121,50 | 11,54M |
| 2026-07-31 | CNY 129,50 | +6,23 % | CNY 134,42 | CNY 142,35 | CNY 129,15 | 17,60M |
| 2026-07-30 | CNY 121,91 | -7,66 % | CNY 131,95 | CNY 132,95 | CNY 118,68 | 15,09M |
| 2026-07-29 | CNY 132,03 | -3,08 % | CNY 137,86 | CNY 138,77 | CNY 122,80 | 15,19M |
| 2026-07-28 | CNY 136,22 | -10,09 % | CNY 148,20 | CNY 151,85 | CNY 135,20 | 11,50M |
| 2026-07-27 | CNY 151,50 | +4,31 % | CNY 148,14 | CNY 154,82 | CNY 141,75 | 10,10M |
| 2026-07-24 | CNY 145,24 | -3,26 % | CNY 148,50 | CNY 151,60 | CNY 142,47 | 8,90M |
| 2026-07-23 | CNY 150,14 | -2,92 % | CNY 156,50 | CNY 160,66 | CNY 148,26 | 11,91M |
| 2026-07-22 | CNY 154,66 | -3,34 % | CNY 159,40 | CNY 168,38 | CNY 152,72 | 16,81M |
| 2026-07-21 | CNY 160,00 | +14,87 % | CNY 141,99 | CNY 160,00 | CNY 122,27 | 21,44M |
| 2026-07-20 | CNY 139,29 | -11,84 % | CNY 164,00 | CNY 167,50 | CNY 132,15 | 18,08M |
| 2026-07-17 | CNY 158,00 | -13,33 % | CNY 185,21 | CNY 186,00 | CNY 156,89 | 16,86M |
| 2026-07-16 | CNY 182,30 | -11,21 % | CNY 201,63 | CNY 203,00 | CNY 181,31 | 15,45M |
| 2026-07-15 | CNY 205,32 | -2,27 % | CNY 215,00 | CNY 222,94 | CNY 204,00 | 9,61M |
| 2026-07-14 | CNY 210,08 | +1,51 % | CNY 214,16 | CNY 216,00 | CNY 198,00 | 10,43M |
| 2026-07-13 | CNY 206,95 | -14,27 % | CNY 238,00 | CNY 243,62 | CNY 203,00 | 16,30M |
| 2026-07-10 | CNY 241,39 | -5,49 % | CNY 256,01 | CNY 258,00 | CNY 241,39 | 9,31M |
| 2026-07-09 | CNY 255,40 | +8,68 % | CNY 240,03 | CNY 256,80 | CNY 237,03 | 8,35M |
| 2026-07-08 | CNY 235,00 | -4,67 % | CNY 249,02 | CNY 254,50 | CNY 229,57 | 7,48M |
| 2026-07-07 | CNY 246,50 | -4,70 % | CNY 257,00 | CNY 257,57 | CNY 240,02 | 7,52M |
| 2026-07-06 | CNY 258,67 | -2,24 % | CNY 268,00 | CNY 277,00 | CNY 250,88 | 8,04M |
| 2026-07-03 | CNY 264,60 | -1,70 % | CNY 265,01 | CNY 276,68 | CNY 253,09 | 8,63M |
| 2026-07-02 | CNY 269,18 | -6,57 % | CNY 277,44 | CNY 294,90 | CNY 267,31 | 10,02M |
| 2026-07-01 | CNY 288,11 | -2,34 % | CNY 292,70 | CNY 308,51 | CNY 283,66 | 9,59M |
| 2026-06-30 | CNY 295,00 | +3,43 % | CNY 283,50 | CNY 308,00 | CNY 273,50 | 10,38M |
| 2026-06-29 | CNY 285,21 | -2,36 % | CNY 303,35 | CNY 306,60 | CNY 271,00 | 12,58M |
| 2026-06-26 | CNY 292,10 | -5,27 % | CNY 307,69 | CNY 315,18 | CNY 290,80 | 11,12M |
| 2026-06-25 | CNY 308,35 | +0,39 % | CNY 313,00 | CNY 325,60 | CNY 302,88 | 13,08M |
| 2026-06-24 | CNY 307,15 | +1,24 % | CNY 300,00 | CNY 313,88 | CNY 290,50 | 8,89M |
| 2026-06-23 | CNY 303,39 | -3,74 % | CNY 312,04 | CNY 324,00 | CNY 300,00 | 10,29M |
| 2026-06-22 | CNY 315,19 | -4,65 % | CNY 335,00 | CNY 337,00 | CNY 293,43 | 17,90M |
| 2026-06-18 | CNY 330,55 | +1,61 % | CNY 322,05 | CNY 342,21 | CNY 318,50 | 12,20M |
| 2026-06-17 | CNY 325,30 | +8,43 % | CNY 294,00 | CNY 332,46 | CNY 287,03 | 15,01M |
| 2026-06-16 | CNY 300,00 | +3,36 % | CNY 295,01 | CNY 303,80 | CNY 286,00 | 12,51M |
| 2026-06-15 | CNY 290,26 | +8,18 % | CNY 273,72 | CNY 291,51 | CNY 265,33 | 10,29M |
| 2026-06-12 | CNY 268,30 | -0,33 % | CNY 280,10 | CNY 288,88 | CNY 267,21 | 13,15M |
| 2026-06-11 | CNY 269,20 | -1,93 % | CNY 273,00 | CNY 277,40 | CNY 264,45 | 6,60M |
| 2026-06-10 | CNY 274,49 | -3,23 % | CNY 279,37 | CNY 289,70 | CNY 269,80 | 9,57M |
| 2026-06-09 | CNY 283,65 | +2,51 % | CNY 286,02 | CNY 289,97 | CNY 276,70 | 7,88M |
| 2026-06-08 | CNY 276,70 | -7,46 % | CNY 277,99 | CNY 291,00 | CNY 273,03 | 11,20M |
| 2026-06-05 | CNY 299,00 | -5,84 % | CNY 310,00 | CNY 315,29 | CNY 297,00 | 9,59M |
| 2026-06-04 | CNY 317,56 | +4,50 % | CNY 299,97 | CNY 321,99 | CNY 295,66 | 11,23M |
| 2026-06-03 | CNY 303,89 | -3,32 % | CNY 308,66 | CNY 319,49 | CNY 294,00 | 13,47M |
| 2026-06-02 | CNY 314,32 | +0,56 % | CNY 318,82 | CNY 321,82 | CNY 296,00 | 13,98M |
| 2026-06-01 | CNY 312,58 | -4,98 % | CNY 338,50 | CNY 345,29 | CNY 312,00 | 10,30M |
| 2026-05-29 | CNY 328,97 | -5,61 % | CNY 351,00 | CNY 358,98 | CNY 321,00 | 14,14M |
| 2026-05-28 | CNY 348,51 | -0,71 % | CNY 351,00 | CNY 357,88 | CNY 336,00 | 11,56M |
| 2026-05-27 | CNY 351,00 | +5,75 % | CNY 348,28 | CNY 376,80 | CNY 340,00 | 13,77M |
| 2026-05-26 | CNY 331,92 | -0,38 % | CNY 325,00 | CNY 334,98 | CNY 316,66 | 11,40M |