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 161,32 | +1,45 % | CNY 158,20 | CNY 162,47 | CNY 157,51 | 7,45M |
| 2026-09-29 | CNY 159,01 | +0,45 % | CNY 158,13 | CNY 159,66 | CNY 157,21 | 6,22M |
| 2026-09-28 | CNY 158,29 | +2,88 % | CNY 153,90 | CNY 158,85 | CNY 153,87 | 9,03M |
| 2026-09-24 | CNY 153,86 | -1,03 % | CNY 155,12 | CNY 156,35 | CNY 153,72 | 4,96M |
| 2026-09-23 | CNY 155,46 | -0,78 % | CNY 156,50 | CNY 158,00 | CNY 155,30 | 4,63M |
| 2026-09-22 | CNY 156,68 | -0,87 % | CNY 158,20 | CNY 159,16 | CNY 156,41 | 5,92M |
| 2026-09-21 | CNY 158,05 | +0,75 % | CNY 157,12 | CNY 159,09 | CNY 156,01 | 6,54M |
| 2026-09-18 | CNY 156,87 | +0,04 % | CNY 156,85 | CNY 157,99 | CNY 156,30 | 4,96M |
| 2026-09-17 | CNY 156,80 | -0,78 % | CNY 157,88 | CNY 158,95 | CNY 156,67 | 4,46M |
| 2026-09-16 | CNY 158,03 | -1,42 % | CNY 160,00 | CNY 160,50 | CNY 157,71 | 5,31M |
| 2026-09-15 | CNY 160,30 | +0,12 % | CNY 159,85 | CNY 161,27 | CNY 159,37 | 4,12M |
| 2026-09-14 | CNY 160,10 | -1,62 % | CNY 162,00 | CNY 163,94 | CNY 159,36 | 6,56M |
| 2026-09-11 | CNY 162,73 | -1,79 % | CNY 165,20 | CNY 165,20 | CNY 162,00 | 7,32M |
| 2026-09-10 | CNY 165,70 | +0,30 % | CNY 165,97 | CNY 166,92 | CNY 163,90 | 6,50M |
| 2026-09-09 | CNY 165,20 | -2,79 % | CNY 169,35 | CNY 169,47 | CNY 163,11 | 11,31M |
| 2026-09-08 | CNY 169,95 | +0,44 % | CNY 168,00 | CNY 170,67 | CNY 166,20 | 7,23M |
| 2026-09-07 | CNY 169,20 | -0,42 % | CNY 170,00 | CNY 170,50 | CNY 167,36 | 7,94M |
| 2026-09-04 | CNY 169,91 | +1,34 % | CNY 167,01 | CNY 171,59 | CNY 166,13 | 10,05M |
| 2026-09-03 | CNY 167,67 | -0,15 % | CNY 167,89 | CNY 169,60 | CNY 166,58 | 7,12M |
| 2026-09-02 | CNY 167,92 | -0,69 % | CNY 168,36 | CNY 169,54 | CNY 166,30 | 8,49M |
| 2026-09-01 | CNY 169,08 | +2,26 % | CNY 165,40 | CNY 171,99 | CNY 164,20 | 15,28M |
| 2026-08-31 | CNY 165,35 | +0,64 % | CNY 168,00 | CNY 169,90 | CNY 165,17 | 17,74M |
| 2026-08-28 | CNY 164,30 | +1,40 % | CNY 161,38 | CNY 164,75 | CNY 161,23 | 6,74M |
| 2026-08-27 | CNY 162,03 | +0,61 % | CNY 160,30 | CNY 162,66 | CNY 160,01 | 5,84M |
| 2026-08-26 | CNY 161,05 | -0,66 % | CNY 161,50 | CNY 163,75 | CNY 160,72 | 8,14M |
| 2026-08-25 | CNY 162,12 | +2,17 % | CNY 158,47 | CNY 162,66 | CNY 158,03 | 11,95M |
| 2026-08-24 | CNY 158,68 | +2,74 % | CNY 154,00 | CNY 158,97 | CNY 153,01 | 11,90M |
| 2026-08-21 | CNY 154,45 | -2,29 % | CNY 158,00 | CNY 159,00 | CNY 153,89 | 7,97M |
| 2026-08-20 | CNY 158,07 | +4,94 % | CNY 152,00 | CNY 159,69 | CNY 151,28 | 16,32M |
| 2026-08-19 | CNY 150,63 | +0,05 % | CNY 151,20 | CNY 151,65 | CNY 149,08 | 6,68M |
| 2026-08-18 | CNY 150,55 | +0,56 % | CNY 149,12 | CNY 150,79 | CNY 148,32 | 5,94M |
| 2026-08-17 | CNY 149,71 | -0,51 % | CNY 149,96 | CNY 150,28 | CNY 147,39 | 6,98M |
| 2026-08-14 | CNY 150,47 | -1,90 % | CNY 153,45 | CNY 154,47 | CNY 150,13 | 6,53M |
| 2026-08-13 | CNY 153,39 | -0,14 % | CNY 152,80 | CNY 155,74 | CNY 151,20 | 9,17M |
| 2026-08-12 | CNY 153,60 | +0,07 % | CNY 153,20 | CNY 155,18 | CNY 152,70 | 6,41M |
| 2026-08-11 | CNY 153,49 | -1,34 % | CNY 154,86 | CNY 155,96 | CNY 153,28 | 9,06M |
| 2026-08-10 | CNY 155,58 | +2,75 % | CNY 152,00 | CNY 157,52 | CNY 151,86 | 14,01M |
| 2026-08-07 | CNY 151,41 | +1,11 % | CNY 149,01 | CNY 151,41 | CNY 148,37 | 10,51M |
| 2026-08-06 | CNY 149,75 | -2,95 % | CNY 154,32 | CNY 154,99 | CNY 149,62 | 12,04M |
| 2026-08-05 | CNY 154,30 | +0,02 % | CNY 154,99 | CNY 155,03 | CNY 152,95 | 8,22M |
| 2026-08-04 | CNY 154,27 | -1,67 % | CNY 156,88 | CNY 157,57 | CNY 153,99 | 11,23M |
| 2026-08-03 | CNY 156,89 | -1,25 % | CNY 158,94 | CNY 159,49 | CNY 156,64 | 6,94M |
| 2026-07-31 | CNY 158,88 | -1,70 % | CNY 158,37 | CNY 159,83 | CNY 157,60 | 11,24M |
| 2026-07-30 | CNY 161,62 | +4,35 % | CNY 155,00 | CNY 162,00 | CNY 154,25 | 17,77M |
| 2026-07-29 | CNY 154,88 | +2,88 % | CNY 151,00 | CNY 155,65 | CNY 150,58 | 13,35M |
| 2026-07-28 | CNY 150,54 | +1,33 % | CNY 148,66 | CNY 152,10 | CNY 147,93 | 8,91M |
| 2026-07-27 | CNY 148,56 | +1,49 % | CNY 145,65 | CNY 149,28 | CNY 145,50 | 6,80M |
| 2026-07-24 | CNY 146,38 | -2,93 % | CNY 150,03 | CNY 151,96 | CNY 146,38 | 8,96M |
| 2026-07-23 | CNY 150,80 | -0,97 % | CNY 150,50 | CNY 151,50 | CNY 149,01 | 7,83M |
| 2026-07-22 | CNY 152,27 | +0,01 % | CNY 151,00 | CNY 153,39 | CNY 149,87 | 10,63M |
| 2026-07-21 | CNY 152,25 | -1,46 % | CNY 152,81 | CNY 156,00 | CNY 150,26 | 16,62M |
| 2026-07-20 | CNY 154,50 | +3,39 % | CNY 147,61 | CNY 155,00 | CNY 146,76 | 16,41M |
| 2026-07-17 | CNY 149,43 | -0,59 % | CNY 150,31 | CNY 152,93 | CNY 147,55 | 15,85M |
| 2026-07-16 | CNY 150,31 | +2,95 % | CNY 145,80 | CNY 151,88 | CNY 145,03 | 21,21M |
| 2026-07-15 | CNY 146,00 | +4,32 % | CNY 139,00 | CNY 147,56 | CNY 138,15 | 19,08M |
| 2026-07-14 | CNY 139,96 | +0,20 % | CNY 140,61 | CNY 141,66 | CNY 138,55 | 8,68M |
| 2026-07-13 | CNY 139,68 | -1,34 % | CNY 140,10 | CNY 140,97 | CNY 138,42 | 9,00M |
| 2026-07-10 | CNY 141,57 | +1,48 % | CNY 139,29 | CNY 143,50 | CNY 137,23 | 11,22M |
| 2026-07-09 | CNY 139,50 | +1,09 % | CNY 136,80 | CNY 140,77 | CNY 136,02 | 9,04M |
| 2026-07-08 | CNY 138,00 | -0,12 % | CNY 137,98 | CNY 139,15 | CNY 136,08 | 7,29M |
| 2026-07-07 | CNY 138,17 | -1,73 % | CNY 139,12 | CNY 139,88 | CNY 137,37 | 8,31M |
| 2026-07-06 | CNY 140,60 | +0,41 % | CNY 139,85 | CNY 142,46 | CNY 138,31 | 12,32M |
| 2026-07-03 | CNY 140,02 | +0,59 % | CNY 140,41 | CNY 144,06 | CNY 138,50 | 12,17M |
| 2026-07-02 | CNY 139,20 | -1,76 % | CNY 142,13 | CNY 144,08 | CNY 137,91 | 13,44M |
| 2026-07-01 | CNY 141,70 | +4,32 % | CNY 135,73 | CNY 142,50 | CNY 134,77 | 13,06M |
| 2026-06-30 | CNY 135,83 | -1,21 % | CNY 136,97 | CNY 137,49 | CNY 134,71 | 8,92M |
| 2026-06-29 | CNY 137,49 | +2,62 % | CNY 133,34 | CNY 139,76 | CNY 130,66 | 15,85M |
| 2026-06-26 | CNY 133,98 | -3,03 % | CNY 138,98 | CNY 140,79 | CNY 133,83 | 10,66M |
| 2026-06-25 | CNY 138,16 | +1,05 % | CNY 135,01 | CNY 139,44 | CNY 134,01 | 13,05M |
| 2026-06-24 | CNY 136,73 | -1,90 % | CNY 141,00 | CNY 143,17 | CNY 136,65 | 10,65M |
| 2026-06-23 | CNY 139,38 | -1,74 % | CNY 141,33 | CNY 144,50 | CNY 139,01 | 9,01M |
| 2026-06-22 | CNY 141,85 | +1,31 % | CNY 139,96 | CNY 142,50 | CNY 136,93 | 10,64M |
| 2026-06-18 | CNY 140,01 | -2,33 % | CNY 143,35 | CNY 145,25 | CNY 140,01 | 10,48M |
| 2026-06-17 | CNY 143,35 | +0,31 % | CNY 142,69 | CNY 144,24 | CNY 142,49 | 5,40M |
| 2026-06-16 | CNY 142,90 | -2,46 % | CNY 146,00 | CNY 146,20 | CNY 142,58 | 6,90M |
| 2026-06-15 | CNY 146,50 | -3,01 % | CNY 151,20 | CNY 151,21 | CNY 146,00 | 9,42M |
| 2026-06-12 | CNY 151,04 | +2,83 % | CNY 145,85 | CNY 152,29 | CNY 143,85 | 12,59M |
| 2026-06-11 | CNY 146,88 | +2,36 % | CNY 142,60 | CNY 147,65 | CNY 142,50 | 9,61M |
| 2026-06-10 | CNY 143,50 | +0,82 % | CNY 141,43 | CNY 143,88 | CNY 141,00 | 6,58M |
| 2026-06-09 | CNY 142,33 | -0,29 % | CNY 142,88 | CNY 143,50 | CNY 140,64 | 6,29M |
| 2026-06-08 | CNY 142,74 | -1,14 % | CNY 143,37 | CNY 145,00 | CNY 141,08 | 8,02M |
| 2026-06-05 | CNY 144,39 | +1,26 % | CNY 143,64 | CNY 145,47 | CNY 142,93 | 7,80M |
| 2026-06-04 | CNY 142,59 | -1,38 % | CNY 143,33 | CNY 143,78 | CNY 141,88 | 8,91M |
| 2026-06-03 | CNY 144,59 | -1,63 % | CNY 146,69 | CNY 146,72 | CNY 144,58 | 7,94M |
| 2026-06-02 | CNY 146,99 | -1,63 % | CNY 149,02 | CNY 149,16 | CNY 146,71 | 8,23M |
| 2026-06-01 | CNY 149,43 | -1,58 % | CNY 151,65 | CNY 152,55 | CNY 148,80 | 8,56M |
| 2026-05-29 | CNY 151,83 | +0,70 % | CNY 150,71 | CNY 154,36 | CNY 150,00 | 10,43M |
| 2026-05-28 | CNY 150,78 | -2,09 % | CNY 152,00 | CNY 152,50 | CNY 148,44 | 9,68M |
| 2026-05-27 | CNY 154,00 | +0,56 % | CNY 152,80 | CNY 155,68 | CNY 150,10 | 10,93M |
| 2026-05-26 | CNY 153,15 | -0,31 % | CNY 152,50 | CNY 155,59 | CNY 152,50 | 6,92M |