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 176,90 | -2,82 % | CNY 182,14 | CNY 185,10 | CNY 176,28 | 2,93M |
| 2026-09-29 | CNY 182,04 | -0,31 % | CNY 180,21 | CNY 184,69 | CNY 179,36 | 2,87M |
| 2026-09-28 | CNY 182,60 | -6,12 % | CNY 192,89 | CNY 194,00 | CNY 181,57 | 4,27M |
| 2026-09-24 | CNY 194,50 | -3,38 % | CNY 199,59 | CNY 200,92 | CNY 194,44 | 3,16M |
| 2026-09-23 | CNY 201,31 | -1,08 % | CNY 203,52 | CNY 206,44 | CNY 199,80 | 3,98M |
| 2026-09-22 | CNY 203,51 | +0,62 % | CNY 206,50 | CNY 211,98 | CNY 202,50 | 6,03M |
| 2026-09-21 | CNY 202,25 | -0,53 % | CNY 208,98 | CNY 209,88 | CNY 201,21 | 6,67M |
| 2026-09-18 | CNY 203,33 | +4,01 % | CNY 200,01 | CNY 207,78 | CNY 194,28 | 6,64M |
| 2026-09-17 | CNY 195,50 | -0,76 % | CNY 195,05 | CNY 201,40 | CNY 194,18 | 4,17M |
| 2026-09-16 | CNY 197,00 | +2,52 % | CNY 189,37 | CNY 201,47 | CNY 187,00 | 7,46M |
| 2026-09-15 | CNY 192,16 | +3,06 % | CNY 185,00 | CNY 193,69 | CNY 183,50 | 5,18M |
| 2026-09-14 | CNY 186,45 | -0,93 % | CNY 188,24 | CNY 188,59 | CNY 180,68 | 4,65M |
| 2026-09-11 | CNY 188,20 | -3,49 % | CNY 191,60 | CNY 191,99 | CNY 181,34 | 5,64M |
| 2026-09-10 | CNY 195,00 | +1,77 % | CNY 194,61 | CNY 201,69 | CNY 190,65 | 5,24M |
| 2026-09-09 | CNY 191,60 | -0,73 % | CNY 196,01 | CNY 197,00 | CNY 190,21 | 3,58M |
| 2026-09-08 | CNY 193,00 | -2,76 % | CNY 200,00 | CNY 201,60 | CNY 192,86 | 4,95M |
| 2026-09-07 | CNY 198,48 | +3,42 % | CNY 191,68 | CNY 201,75 | CNY 191,67 | 6,94M |
| 2026-09-04 | CNY 191,92 | -6,17 % | CNY 206,03 | CNY 208,66 | CNY 189,73 | 6,88M |
| 2026-09-03 | CNY 204,55 | -0,26 % | CNY 206,17 | CNY 209,89 | CNY 200,50 | 3,67M |
| 2026-09-02 | CNY 205,09 | -0,98 % | CNY 205,18 | CNY 208,50 | CNY 199,37 | 5,33M |
| 2026-09-01 | CNY 207,11 | -7,10 % | CNY 221,00 | CNY 221,80 | CNY 207,00 | 8,19M |
| 2026-08-31 | CNY 222,94 | +2,13 % | CNY 211,80 | CNY 224,50 | CNY 210,01 | 7,77M |
| 2026-08-28 | CNY 218,30 | -3,32 % | CNY 226,83 | CNY 231,30 | CNY 217,60 | 7,05M |
| 2026-08-27 | CNY 225,80 | +2,09 % | CNY 220,18 | CNY 228,00 | CNY 216,00 | 7,06M |
| 2026-08-26 | CNY 221,18 | +4,58 % | CNY 212,24 | CNY 228,80 | CNY 212,16 | 11,37M |
| 2026-08-25 | CNY 211,50 | +4,85 % | CNY 193,51 | CNY 212,93 | CNY 193,51 | 12,55M |
| 2026-08-24 | CNY 201,72 | +4,16 % | CNY 197,14 | CNY 207,14 | CNY 190,50 | 9,17M |
| 2026-08-21 | CNY 193,66 | -1,21 % | CNY 194,20 | CNY 197,04 | CNY 188,56 | 6,12M |
| 2026-08-20 | CNY 196,04 | +3,45 % | CNY 189,00 | CNY 202,74 | CNY 188,18 | 11,34M |
| 2026-08-19 | CNY 189,50 | -10,82 % | CNY 206,80 | CNY 207,99 | CNY 187,01 | 14,25M |
| 2026-08-18 | CNY 212,50 | +13,60 % | CNY 186,36 | CNY 212,97 | CNY 186,01 | 14,12M |
| 2026-08-17 | CNY 187,06 | +4,86 % | CNY 180,00 | CNY 189,86 | CNY 179,73 | 7,57M |
| 2026-08-14 | CNY 178,39 | +3,06 % | CNY 173,89 | CNY 178,58 | CNY 170,69 | 5,43M |
| 2026-08-13 | CNY 173,09 | -3,03 % | CNY 178,44 | CNY 181,68 | CNY 173,00 | 5,79M |
| 2026-08-12 | CNY 178,50 | +4,85 % | CNY 169,88 | CNY 181,38 | CNY 169,88 | 6,38M |
| 2026-08-11 | CNY 170,24 | -1,10 % | CNY 169,01 | CNY 174,76 | CNY 166,80 | 4,67M |
| 2026-08-10 | CNY 172,14 | +0,22 % | CNY 176,00 | CNY 178,88 | CNY 168,50 | 5,83M |
| 2026-08-07 | CNY 171,77 | +1,41 % | CNY 170,01 | CNY 173,25 | CNY 165,12 | 6,36M |
| 2026-08-06 | CNY 169,38 | +1,70 % | CNY 164,31 | CNY 172,83 | CNY 161,72 | 7,80M |
| 2026-08-05 | CNY 166,55 | +6,85 % | CNY 155,88 | CNY 168,88 | CNY 154,28 | 9,29M |
| 2026-08-04 | CNY 155,87 | +6,83 % | CNY 147,36 | CNY 158,00 | CNY 145,29 | 8,04M |
| 2026-08-03 | CNY 145,91 | -1,98 % | CNY 148,80 | CNY 151,96 | CNY 144,85 | 7,61M |
| 2026-07-31 | CNY 148,86 | +4,08 % | CNY 155,00 | CNY 157,11 | CNY 148,67 | 9,29M |
| 2026-07-30 | CNY 143,03 | -11,64 % | CNY 159,65 | CNY 161,00 | CNY 140,60 | 14,03M |
| 2026-07-29 | CNY 161,87 | -3,80 % | CNY 170,46 | CNY 172,37 | CNY 153,88 | 8,94M |
| 2026-07-28 | CNY 168,26 | -8,09 % | CNY 182,20 | CNY 182,38 | CNY 167,00 | 5,96M |
| 2026-07-27 | CNY 183,08 | +0,98 % | CNY 182,39 | CNY 183,83 | CNY 175,36 | 5,53M |
| 2026-07-24 | CNY 181,30 | -0,38 % | CNY 179,05 | CNY 186,52 | CNY 176,01 | 6,19M |
| 2026-07-23 | CNY 182,00 | -3,05 % | CNY 188,99 | CNY 192,02 | CNY 178,95 | 6,41M |
| 2026-07-22 | CNY 187,73 | -3,88 % | CNY 194,00 | CNY 197,51 | CNY 187,00 | 8,19M |
| 2026-07-21 | CNY 195,31 | +16,58 % | CNY 170,42 | CNY 197,55 | CNY 156,78 | 15,37M |
| 2026-07-20 | CNY 167,54 | -12,05 % | CNY 192,99 | CNY 194,73 | CNY 160,47 | 12,06M |
| 2026-07-17 | CNY 190,50 | -11,81 % | CNY 216,72 | CNY 217,00 | CNY 187,18 | 9,30M |
| 2026-07-16 | CNY 216,00 | -5,79 % | CNY 226,09 | CNY 229,00 | CNY 213,19 | 6,06M |
| 2026-07-15 | CNY 229,27 | -3,02 % | CNY 240,00 | CNY 242,00 | CNY 227,00 | 5,73M |
| 2026-07-14 | CNY 236,40 | -4,12 % | CNY 245,02 | CNY 248,04 | CNY 226,00 | 8,75M |
| 2026-07-13 | CNY 246,56 | -7,66 % | CNY 261,00 | CNY 264,99 | CNY 243,07 | 8,12M |
| 2026-07-10 | CNY 267,00 | -4,17 % | CNY 276,49 | CNY 287,68 | CNY 267,00 | 9,49M |
| 2026-07-09 | CNY 278,61 | +9,20 % | CNY 270,28 | CNY 279,76 | CNY 261,57 | 10,75M |
| 2026-07-08 | CNY 255,14 | -2,25 % | CNY 261,79 | CNY 267,52 | CNY 248,29 | 7,26M |
| 2026-07-07 | CNY 261,00 | +1,86 % | CNY 256,00 | CNY 269,47 | CNY 253,00 | 7,29M |
| 2026-07-06 | CNY 256,24 | -3,31 % | CNY 270,00 | CNY 276,00 | CNY 250,00 | 9,07M |
| 2026-07-03 | CNY 265,01 | -0,50 % | CNY 271,66 | CNY 272,88 | CNY 256,77 | 9,18M |
| 2026-07-02 | CNY 266,33 | -13,11 % | CNY 292,55 | CNY 292,67 | CNY 265,65 | 16,35M |
| 2026-07-01 | CNY 306,50 | +8,51 % | CNY 291,00 | CNY 318,00 | CNY 279,65 | 20,47M |
| 2026-06-30 | CNY 282,46 | +7,15 % | CNY 269,00 | CNY 285,88 | CNY 264,07 | 14,99M |
| 2026-06-29 | CNY 263,60 | +0,64 % | CNY 263,17 | CNY 271,13 | CNY 252,66 | 10,57M |
| 2026-06-26 | CNY 261,93 | +4,98 % | CNY 244,00 | CNY 265,00 | CNY 238,00 | 16,89M |
| 2026-06-25 | CNY 249,50 | +9,55 % | CNY 227,77 | CNY 261,00 | CNY 221,20 | 16,96M |
| 2026-06-24 | CNY 227,75 | +9,33 % | CNY 209,00 | CNY 228,00 | CNY 204,00 | 12,56M |
| 2026-06-23 | CNY 208,31 | -6,55 % | CNY 218,00 | CNY 220,28 | CNY 207,97 | 10,20M |
| 2026-06-22 | CNY 222,90 | +1,02 % | CNY 220,82 | CNY 228,00 | CNY 216,10 | 10,65M |
| 2026-06-18 | CNY 220,64 | -1,94 % | CNY 220,95 | CNY 226,81 | CNY 216,50 | 10,55M |
| 2026-06-17 | CNY 225,00 | +2,09 % | CNY 218,57 | CNY 228,50 | CNY 217,81 | 11,86M |
| 2026-06-16 | CNY 220,40 | +3,23 % | CNY 218,00 | CNY 229,58 | CNY 211,01 | 12,60M |
| 2026-06-15 | CNY 213,50 | +0,23 % | CNY 212,90 | CNY 215,00 | CNY 207,87 | 10,27M |
| 2026-06-12 | CNY 213,00 | +0,31 % | CNY 220,58 | CNY 237,66 | CNY 211,30 | 16,61M |
| 2026-06-11 | CNY 212,34 | +4,78 % | CNY 203,86 | CNY 213,59 | CNY 195,00 | 11,27M |
| 2026-06-10 | CNY 202,66 | -3,55 % | CNY 208,50 | CNY 209,94 | CNY 198,00 | 9,20M |
| 2026-06-09 | CNY 210,11 | +2,00 % | CNY 210,71 | CNY 211,28 | CNY 202,61 | 7,90M |
| 2026-06-08 | CNY 206,00 | -10,24 % | CNY 221,00 | CNY 223,98 | CNY 201,23 | 13,64M |
| 2026-06-05 | CNY 229,51 | +1,14 % | CNY 226,90 | CNY 235,89 | CNY 218,00 | 11,72M |
| 2026-06-04 | CNY 226,92 | +4,09 % | CNY 215,80 | CNY 233,30 | CNY 210,28 | 15,02M |
| 2026-06-03 | CNY 218,00 | -0,33 % | CNY 219,96 | CNY 231,20 | CNY 215,00 | 12,25M |
| 2026-06-02 | CNY 218,72 | -9,80 % | CNY 238,36 | CNY 241,36 | CNY 217,51 | 14,15M |
| 2026-06-01 | CNY 242,48 | -2,88 % | CNY 246,00 | CNY 259,95 | CNY 240,70 | 9,59M |
| 2026-05-29 | CNY 249,66 | -4,33 % | CNY 260,36 | CNY 264,49 | CNY 241,04 | 10,99M |
| 2026-05-28 | CNY 260,97 | -3,22 % | CNY 270,02 | CNY 271,00 | CNY 253,63 | 10,47M |
| 2026-05-27 | CNY 269,65 | -7,08 % | CNY 291,01 | CNY 293,37 | CNY 268,88 | 13,00M |
| 2026-05-26 | CNY 290,20 | -2,69 % | CNY 298,27 | CNY 301,05 | CNY 283,07 | 11,45M |