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 121,86 | -4,28 % | CNY 128,00 | CNY 128,88 | CNY 121,61 | 3,60M |
| 2026-09-29 | CNY 127,31 | +0,39 % | CNY 125,50 | CNY 129,09 | CNY 124,08 | 4,22M |
| 2026-09-28 | CNY 126,82 | -8,39 % | CNY 137,00 | CNY 137,68 | CNY 125,36 | 5,34M |
| 2026-09-24 | CNY 138,43 | -4,68 % | CNY 144,74 | CNY 145,08 | CNY 138,38 | 6,18M |
| 2026-09-23 | CNY 145,22 | +1,38 % | CNY 153,92 | CNY 154,51 | CNY 144,50 | 12,92M |
| 2026-09-22 | CNY 143,25 | -0,35 % | CNY 145,35 | CNY 152,24 | CNY 142,40 | 7,76M |
| 2026-09-21 | CNY 143,76 | -1,41 % | CNY 146,68 | CNY 146,98 | CNY 141,67 | 5,91M |
| 2026-09-18 | CNY 145,81 | +2,90 % | CNY 145,01 | CNY 148,99 | CNY 138,72 | 6,92M |
| 2026-09-17 | CNY 141,70 | -1,85 % | CNY 143,91 | CNY 146,48 | CNY 139,78 | 5,80M |
| 2026-09-16 | CNY 144,37 | +3,86 % | CNY 139,25 | CNY 144,39 | CNY 137,13 | 6,85M |
| 2026-09-15 | CNY 139,00 | -0,36 % | CNY 140,89 | CNY 143,21 | CNY 138,40 | 5,58M |
| 2026-09-14 | CNY 139,50 | +5,49 % | CNY 128,44 | CNY 140,88 | CNY 126,05 | 7,52M |
| 2026-09-11 | CNY 132,24 | -2,41 % | CNY 132,14 | CNY 134,34 | CNY 125,68 | 6,86M |
| 2026-09-10 | CNY 135,50 | -1,24 % | CNY 136,21 | CNY 139,43 | CNY 134,50 | 4,46M |
| 2026-09-09 | CNY 137,20 | +1,00 % | CNY 138,29 | CNY 142,19 | CNY 136,14 | 5,92M |
| 2026-09-08 | CNY 135,84 | -1,28 % | CNY 137,72 | CNY 141,00 | CNY 134,11 | 5,75M |
| 2026-09-07 | CNY 137,60 | +8,21 % | CNY 130,50 | CNY 137,86 | CNY 129,01 | 7,32M |
| 2026-09-04 | CNY 127,16 | -6,36 % | CNY 135,74 | CNY 138,69 | CNY 125,02 | 6,48M |
| 2026-09-03 | CNY 135,80 | +5,39 % | CNY 130,00 | CNY 138,20 | CNY 128,45 | 6,70M |
| 2026-09-02 | CNY 128,85 | -0,71 % | CNY 128,27 | CNY 131,80 | CNY 127,00 | 4,14M |
| 2026-09-01 | CNY 129,77 | -5,14 % | CNY 136,80 | CNY 141,90 | CNY 129,00 | 5,83M |
| 2026-08-31 | CNY 136,80 | +1,95 % | CNY 130,04 | CNY 138,24 | CNY 129,44 | 5,49M |
| 2026-08-28 | CNY 134,19 | -2,68 % | CNY 136,50 | CNY 140,28 | CNY 132,80 | 6,92M |
| 2026-08-27 | CNY 137,88 | +2,45 % | CNY 137,06 | CNY 139,28 | CNY 133,11 | 8,31M |
| 2026-08-26 | CNY 134,58 | -2,24 % | CNY 140,01 | CNY 140,02 | CNY 129,50 | 7,06M |
| 2026-08-25 | CNY 137,66 | +3,50 % | CNY 131,86 | CNY 141,49 | CNY 125,94 | 7,51M |
| 2026-08-24 | CNY 133,00 | -4,63 % | CNY 140,49 | CNY 141,98 | CNY 128,16 | 5,78M |
| 2026-08-21 | CNY 139,45 | +1,64 % | CNY 137,62 | CNY 145,44 | CNY 133,50 | 6,49M |
| 2026-08-20 | CNY 137,20 | +1,40 % | CNY 139,00 | CNY 142,50 | CNY 135,00 | 7,01M |
| 2026-08-19 | CNY 135,31 | -9,90 % | CNY 146,99 | CNY 147,50 | CNY 133,84 | 7,82M |
| 2026-08-18 | CNY 150,18 | -4,83 % | CNY 156,89 | CNY 158,69 | CNY 148,01 | 8,79M |
| 2026-08-17 | CNY 157,81 | +1,24 % | CNY 153,39 | CNY 161,06 | CNY 153,39 | 11,04M |
| 2026-08-14 | CNY 155,88 | +11,74 % | CNY 132,60 | CNY 159,86 | CNY 132,60 | 14,62M |
| 2026-08-13 | CNY 139,50 | -2,04 % | CNY 144,85 | CNY 149,50 | CNY 139,50 | 10,02M |
| 2026-08-12 | CNY 142,40 | +3,63 % | CNY 137,43 | CNY 143,02 | CNY 135,56 | 7,84M |
| 2026-08-11 | CNY 137,41 | -1,85 % | CNY 137,68 | CNY 141,00 | CNY 134,01 | 6,74M |
| 2026-08-10 | CNY 140,00 | -1,40 % | CNY 142,00 | CNY 144,68 | CNY 133,63 | 9,64M |
| 2026-08-07 | CNY 141,99 | +13,34 % | CNY 125,51 | CNY 145,66 | CNY 125,51 | 12,78M |
| 2026-08-06 | CNY 125,28 | +6,37 % | CNY 118,20 | CNY 129,46 | CNY 115,37 | 10,47M |
| 2026-08-05 | CNY 117,78 | +8,30 % | CNY 106,88 | CNY 119,79 | CNY 103,80 | 10,53M |
| 2026-08-04 | CNY 108,75 | +13,27 % | CNY 97,19 | CNY 110,31 | CNY 95,64 | 8,78M |
| 2026-08-03 | CNY 96,01 | -4,15 % | CNY 99,80 | CNY 101,75 | CNY 94,75 | 7,57M |
| 2026-07-31 | CNY 100,17 | +1,79 % | CNY 110,07 | CNY 112,76 | CNY 100,00 | 9,99M |
| 2026-07-30 | CNY 98,41 | -15,72 % | CNY 114,96 | CNY 117,00 | CNY 96,57 | 12,11M |
| 2026-07-29 | CNY 116,77 | -3,42 % | CNY 119,60 | CNY 123,00 | CNY 107,06 | 9,56M |
| 2026-07-28 | CNY 120,91 | -11,49 % | CNY 133,64 | CNY 135,10 | CNY 119,63 | 6,87M |
| 2026-07-27 | CNY 136,60 | +2,81 % | CNY 131,90 | CNY 138,87 | CNY 127,12 | 6,67M |
| 2026-07-24 | CNY 132,86 | -1,88 % | CNY 133,00 | CNY 138,00 | CNY 130,25 | 6,96M |
| 2026-07-23 | CNY 135,40 | -2,86 % | CNY 140,76 | CNY 143,94 | CNY 134,61 | 6,46M |
| 2026-07-22 | CNY 139,38 | +1,51 % | CNY 136,60 | CNY 148,39 | CNY 135,00 | 10,95M |
| 2026-07-21 | CNY 137,30 | +20,00 % | CNY 116,71 | CNY 137,30 | CNY 103,00 | 11,53M |
| 2026-07-20 | CNY 114,42 | -11,75 % | CNY 138,81 | CNY 139,39 | CNY 108,90 | 9,32M |
| 2026-07-17 | CNY 129,65 | -11,75 % | CNY 148,00 | CNY 148,49 | CNY 129,00 | 7,02M |
| 2026-07-16 | CNY 146,91 | -5,74 % | CNY 155,00 | CNY 158,56 | CNY 144,97 | 4,98M |
| 2026-07-15 | CNY 155,85 | -5,95 % | CNY 168,64 | CNY 168,90 | CNY 154,58 | 5,50M |
| 2026-07-14 | CNY 165,71 | +9,91 % | CNY 153,48 | CNY 166,04 | CNY 149,81 | 6,94M |
| 2026-07-13 | CNY 150,77 | -7,95 % | CNY 162,50 | CNY 165,25 | CNY 150,45 | 7,33M |
| 2026-07-10 | CNY 163,80 | -7,69 % | CNY 177,52 | CNY 180,58 | CNY 163,00 | 7,27M |
| 2026-07-09 | CNY 177,45 | +10,18 % | CNY 166,00 | CNY 177,80 | CNY 162,05 | 7,47M |
| 2026-07-08 | CNY 161,06 | -2,39 % | CNY 167,32 | CNY 172,25 | CNY 159,01 | 4,81M |
| 2026-07-07 | CNY 165,00 | -0,27 % | CNY 167,00 | CNY 173,55 | CNY 161,30 | 5,71M |
| 2026-07-06 | CNY 165,45 | -4,72 % | CNY 179,00 | CNY 181,79 | CNY 164,00 | 7,16M |
| 2026-07-03 | CNY 173,65 | -0,09 % | CNY 171,80 | CNY 183,18 | CNY 170,61 | 7,19M |
| 2026-07-02 | CNY 173,80 | -7,95 % | CNY 181,67 | CNY 186,98 | CNY 171,00 | 7,49M |
| 2026-07-01 | CNY 188,82 | -7,67 % | CNY 204,00 | CNY 204,19 | CNY 183,00 | 10,07M |
| 2026-06-30 | CNY 204,50 | +7,02 % | CNY 193,50 | CNY 212,00 | CNY 190,31 | 9,64M |
| 2026-06-29 | CNY 191,08 | -3,69 % | CNY 193,80 | CNY 205,00 | CNY 176,00 | 9,79M |
| 2026-06-26 | CNY 198,40 | -4,00 % | CNY 202,00 | CNY 204,15 | CNY 193,25 | 8,27M |
| 2026-06-25 | CNY 206,66 | +1,45 % | CNY 201,38 | CNY 210,98 | CNY 198,23 | 8,86M |
| 2026-06-24 | CNY 203,70 | +11,80 % | CNY 182,00 | CNY 206,66 | CNY 179,88 | 11,65M |
| 2026-06-23 | CNY 182,20 | -7,51 % | CNY 194,00 | CNY 195,27 | CNY 178,00 | 9,51M |
| 2026-06-22 | CNY 197,00 | +2,98 % | CNY 189,52 | CNY 199,56 | CNY 186,33 | 9,78M |
| 2026-06-18 | CNY 191,30 | +6,13 % | CNY 180,30 | CNY 194,90 | CNY 178,12 | 11,55M |
| 2026-06-17 | CNY 180,25 | -0,62 % | CNY 179,56 | CNY 192,01 | CNY 177,45 | 11,44M |
| 2026-06-16 | CNY 181,37 | -1,99 % | CNY 183,27 | CNY 186,00 | CNY 176,40 | 11,44M |
| 2026-06-15 | CNY 185,05 | +10,60 % | CNY 169,90 | CNY 185,90 | CNY 167,53 | 11,23M |
| 2026-06-12 | CNY 167,32 | +3,99 % | CNY 162,50 | CNY 173,00 | CNY 159,60 | 11,83M |
| 2026-06-11 | CNY 160,90 | +0,47 % | CNY 157,27 | CNY 160,98 | CNY 152,06 | 9,24M |
| 2026-06-10 | CNY 160,15 | -7,09 % | CNY 163,47 | CNY 166,58 | CNY 156,66 | 10,01M |
| 2026-06-09 | CNY 172,37 | +10,51 % | CNY 162,58 | CNY 174,44 | CNY 158,58 | 12,26M |
| 2026-06-08 | CNY 155,97 | -1,15 % | CNY 149,90 | CNY 162,80 | CNY 149,00 | 9,61M |
| 2026-06-05 | CNY 157,79 | +2,04 % | CNY 154,51 | CNY 166,60 | CNY 147,00 | 11,50M |
| 2026-06-04 | CNY 154,64 | +3,09 % | CNY 148,41 | CNY 158,50 | CNY 147,38 | 10,03M |
| 2026-06-03 | CNY 150,00 | +0,07 % | CNY 152,00 | CNY 156,91 | CNY 147,66 | 9,29M |
| 2026-06-02 | CNY 149,90 | +3,77 % | CNY 143,20 | CNY 154,18 | CNY 139,51 | 10,95M |
| 2026-06-01 | CNY 144,45 | -9,60 % | CNY 156,80 | CNY 159,94 | CNY 143,00 | 14,33M |
| 2026-05-29 | CNY 159,79 | +5,23 % | CNY 150,75 | CNY 175,98 | CNY 149,60 | 14,40M |
| 2026-05-28 | CNY 151,85 | -2,66 % | CNY 150,94 | CNY 159,59 | CNY 149,19 | 9,08M |
| 2026-05-27 | CNY 156,00 | +7,15 % | CNY 148,19 | CNY 159,66 | CNY 147,12 | 12,10M |
| 2026-05-26 | CNY 145,59 | -1,72 % | CNY 144,38 | CNY 151,00 | CNY 140,18 | 9,05M |