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 187,21 | -3,60 % | CNY 193,81 | CNY 195,00 | CNY 186,66 | 2,50M |
| 2026-09-29 | CNY 194,21 | +4,54 % | CNY 184,99 | CNY 197,68 | CNY 184,70 | 3,52M |
| 2026-09-28 | CNY 185,78 | -2,19 % | CNY 189,81 | CNY 194,46 | CNY 180,78 | 2,96M |
| 2026-09-24 | CNY 189,93 | -1,69 % | CNY 191,00 | CNY 195,99 | CNY 186,00 | 3,14M |
| 2026-09-23 | CNY 193,20 | -0,01 % | CNY 193,23 | CNY 197,00 | CNY 191,00 | 2,47M |
| 2026-09-22 | CNY 193,22 | +0,29 % | CNY 195,00 | CNY 199,50 | CNY 187,00 | 4,10M |
| 2026-09-21 | CNY 192,66 | +3,03 % | CNY 190,00 | CNY 195,73 | CNY 183,38 | 4,38M |
| 2026-09-18 | CNY 187,00 | +6,22 % | CNY 179,14 | CNY 189,50 | CNY 178,50 | 4,97M |
| 2026-09-17 | CNY 176,05 | -1,74 % | CNY 177,11 | CNY 182,50 | CNY 175,60 | 2,51M |
| 2026-09-16 | CNY 179,16 | +2,26 % | CNY 176,00 | CNY 181,80 | CNY 173,49 | 2,74M |
| 2026-09-15 | CNY 175,20 | -1,47 % | CNY 176,61 | CNY 178,50 | CNY 170,30 | 3,29M |
| 2026-09-14 | CNY 177,81 | +5,41 % | CNY 165,88 | CNY 177,88 | CNY 162,58 | 4,18M |
| 2026-09-11 | CNY 168,69 | -0,47 % | CNY 165,62 | CNY 171,00 | CNY 159,60 | 2,80M |
| 2026-09-10 | CNY 169,49 | -3,86 % | CNY 175,88 | CNY 176,99 | CNY 169,26 | 2,40M |
| 2026-09-09 | CNY 176,30 | +2,23 % | CNY 173,20 | CNY 179,88 | CNY 173,20 | 3,23M |
| 2026-09-08 | CNY 172,45 | -0,61 % | CNY 172,80 | CNY 178,55 | CNY 171,00 | 3,48M |
| 2026-09-07 | CNY 173,50 | +12,52 % | CNY 160,00 | CNY 174,47 | CNY 158,48 | 6,25M |
| 2026-09-04 | CNY 154,20 | -5,98 % | CNY 166,01 | CNY 167,07 | CNY 151,88 | 3,78M |
| 2026-09-03 | CNY 164,00 | +2,26 % | CNY 164,00 | CNY 166,37 | CNY 160,87 | 3,03M |
| 2026-09-02 | CNY 160,37 | -0,36 % | CNY 159,00 | CNY 161,48 | CNY 156,07 | 1,48M |
| 2026-09-01 | CNY 160,95 | -2,63 % | CNY 165,65 | CNY 165,65 | CNY 159,45 | 2,14M |
| 2026-08-31 | CNY 165,30 | +3,68 % | CNY 154,95 | CNY 166,79 | CNY 154,95 | 2,69M |
| 2026-08-28 | CNY 159,43 | -1,19 % | CNY 161,35 | CNY 168,00 | CNY 159,34 | 3,09M |
| 2026-08-27 | CNY 161,35 | +6,85 % | CNY 152,83 | CNY 166,98 | CNY 152,00 | 4,01M |
| 2026-08-26 | CNY 151,00 | -0,83 % | CNY 153,80 | CNY 155,01 | CNY 148,50 | 1,92M |
| 2026-08-25 | CNY 152,26 | -2,72 % | CNY 153,91 | CNY 155,23 | CNY 147,87 | 2,84M |
| 2026-08-24 | CNY 156,52 | -1,76 % | CNY 160,08 | CNY 162,60 | CNY 150,05 | 3,26M |
| 2026-08-21 | CNY 159,32 | +1,31 % | CNY 156,87 | CNY 160,87 | CNY 155,03 | 1,87M |
| 2026-08-20 | CNY 157,26 | +3,82 % | CNY 155,01 | CNY 162,75 | CNY 153,81 | 3,18M |
| 2026-08-19 | CNY 151,47 | -11,78 % | CNY 167,00 | CNY 167,00 | CNY 150,00 | 4,44M |
| 2026-08-18 | CNY 171,69 | +2,88 % | CNY 166,87 | CNY 173,00 | CNY 165,50 | 3,12M |
| 2026-08-17 | CNY 166,88 | +0,05 % | CNY 167,34 | CNY 168,00 | CNY 162,00 | 3,22M |
| 2026-08-14 | CNY 166,80 | +7,61 % | CNY 155,54 | CNY 167,00 | CNY 155,54 | 3,97M |
| 2026-08-13 | CNY 155,00 | +1,34 % | CNY 154,41 | CNY 164,36 | CNY 154,00 | 3,63M |
| 2026-08-12 | CNY 152,95 | +0,57 % | CNY 150,09 | CNY 154,59 | CNY 150,09 | 2,60M |
| 2026-08-11 | CNY 152,09 | +2,99 % | CNY 147,66 | CNY 159,04 | CNY 145,35 | 4,40M |
| 2026-08-10 | CNY 147,67 | -0,17 % | CNY 149,01 | CNY 149,63 | CNY 142,60 | 2,98M |
| 2026-08-07 | CNY 147,92 | +4,11 % | CNY 142,74 | CNY 150,97 | CNY 140,25 | 5,35M |
| 2026-08-06 | CNY 142,08 | +2,44 % | CNY 137,92 | CNY 146,65 | CNY 135,00 | 4,84M |
| 2026-08-05 | CNY 138,70 | +8,31 % | CNY 126,67 | CNY 140,83 | CNY 126,00 | 5,00M |
| 2026-08-04 | CNY 128,06 | +7,68 % | CNY 120,00 | CNY 129,36 | CNY 118,94 | 3,87M |
| 2026-08-03 | CNY 118,93 | -4,20 % | CNY 124,77 | CNY 126,00 | CNY 117,70 | 3,30M |
| 2026-07-31 | CNY 124,15 | +4,65 % | CNY 129,54 | CNY 133,78 | CNY 124,08 | 4,37M |
| 2026-07-30 | CNY 118,63 | -10,24 % | CNY 132,16 | CNY 133,41 | CNY 116,00 | 4,58M |
| 2026-07-29 | CNY 132,17 | +2,82 % | CNY 130,86 | CNY 133,50 | CNY 124,06 | 4,39M |
| 2026-07-28 | CNY 128,55 | -9,47 % | CNY 139,03 | CNY 141,48 | CNY 126,84 | 3,94M |
| 2026-07-27 | CNY 142,00 | +5,40 % | CNY 136,27 | CNY 142,00 | CNY 131,51 | 3,55M |
| 2026-07-24 | CNY 134,73 | -5,12 % | CNY 137,62 | CNY 140,97 | CNY 132,30 | 3,22M |
| 2026-07-23 | CNY 142,00 | +4,52 % | CNY 138,04 | CNY 150,68 | CNY 134,60 | 5,11M |
| 2026-07-22 | CNY 135,86 | -5,29 % | CNY 145,45 | CNY 146,68 | CNY 134,87 | 4,88M |
| 2026-07-21 | CNY 143,45 | +13,31 % | CNY 128,88 | CNY 143,64 | CNY 114,00 | 8,43M |
| 2026-07-20 | CNY 126,60 | -8,25 % | CNY 144,85 | CNY 145,98 | CNY 123,18 | 6,32M |
| 2026-07-17 | CNY 137,99 | -10,99 % | CNY 153,62 | CNY 155,67 | CNY 135,70 | 5,52M |
| 2026-07-16 | CNY 155,02 | -5,71 % | CNY 162,59 | CNY 166,00 | CNY 154,00 | 3,55M |
| 2026-07-15 | CNY 164,40 | -6,51 % | CNY 178,94 | CNY 180,58 | CNY 162,98 | 4,09M |
| 2026-07-14 | CNY 175,84 | +7,21 % | CNY 166,41 | CNY 175,88 | CNY 162,88 | 4,66M |
| 2026-07-13 | CNY 164,01 | -3,27 % | CNY 168,00 | CNY 171,00 | CNY 158,75 | 5,29M |
| 2026-07-10 | CNY 169,55 | -5,15 % | CNY 179,48 | CNY 179,99 | CNY 169,15 | 4,98M |
| 2026-07-09 | CNY 178,76 | +2,47 % | CNY 176,48 | CNY 179,28 | CNY 161,48 | 6,00M |
| 2026-07-08 | CNY 174,45 | +3,35 % | CNY 172,18 | CNY 178,42 | CNY 162,69 | 6,38M |
| 2026-07-07 | CNY 168,80 | -4,63 % | CNY 176,01 | CNY 178,88 | CNY 165,00 | 4,23M |
| 2026-07-06 | CNY 177,00 | -7,09 % | CNY 192,01 | CNY 194,20 | CNY 175,02 | 5,48M |
| 2026-07-03 | CNY 190,50 | -5,70 % | CNY 199,20 | CNY 200,00 | CNY 188,28 | 7,03M |
| 2026-07-02 | CNY 202,01 | -9,25 % | CNY 210,00 | CNY 215,80 | CNY 198,99 | 5,97M |
| 2026-07-01 | CNY 222,60 | -3,00 % | CNY 226,49 | CNY 228,50 | CNY 209,20 | 8,56M |
| 2026-06-30 | CNY 229,49 | +3,34 % | CNY 226,52 | CNY 233,00 | CNY 217,56 | 4,86M |
| 2026-06-29 | CNY 222,08 | -8,37 % | CNY 243,28 | CNY 256,80 | CNY 219,00 | 8,43M |
| 2026-06-26 | CNY 242,36 | -4,26 % | CNY 248,87 | CNY 262,00 | CNY 240,49 | 6,29M |
| 2026-06-25 | CNY 253,15 | +1,94 % | CNY 238,36 | CNY 259,80 | CNY 225,88 | 10,20M |
| 2026-06-24 | CNY 248,33 | +5,98 % | CNY 239,03 | CNY 249,99 | CNY 232,21 | 8,76M |
| 2026-06-23 | CNY 234,31 | +20,00 % | CNY 198,00 | CNY 234,31 | CNY 196,26 | 11,99M |
| 2026-06-22 | CNY 195,26 | -6,16 % | CNY 206,29 | CNY 210,90 | CNY 188,17 | 8,54M |
| 2026-06-18 | CNY 208,08 | +7,70 % | CNY 192,28 | CNY 212,00 | CNY 191,00 | 6,80M |
| 2026-06-17 | CNY 193,20 | -3,86 % | CNY 200,12 | CNY 200,94 | CNY 188,73 | 5,21M |
| 2026-06-16 | CNY 200,95 | +2,01 % | CNY 197,00 | CNY 203,86 | CNY 194,00 | 4,88M |
| 2026-06-15 | CNY 197,00 | +11,05 % | CNY 180,95 | CNY 197,98 | CNY 180,95 | 5,24M |
| 2026-06-12 | CNY 177,40 | -4,14 % | CNY 189,00 | CNY 190,61 | CNY 176,00 | 6,87M |
| 2026-06-11 | CNY 185,07 | -5,43 % | CNY 191,59 | CNY 199,89 | CNY 183,00 | 5,73M |
| 2026-06-10 | CNY 195,70 | -6,26 % | CNY 204,36 | CNY 210,50 | CNY 192,18 | 5,25M |
| 2026-06-09 | CNY 208,77 | +14,92 % | CNY 190,90 | CNY 210,68 | CNY 182,00 | 8,05M |
| 2026-06-08 | CNY 181,66 | -13,91 % | CNY 197,84 | CNY 203,80 | CNY 181,03 | 8,46M |
| 2026-06-05 | CNY 211,00 | +12,54 % | CNY 183,77 | CNY 218,00 | CNY 181,11 | 10,03M |
| 2026-06-04 | CNY 187,49 | -0,11 % | CNY 187,49 | CNY 191,10 | CNY 180,88 | 4,68M |
| 2026-06-03 | CNY 187,70 | -4,19 % | CNY 195,00 | CNY 195,00 | CNY 184,33 | 6,68M |
| 2026-06-02 | CNY 195,90 | +14,70 % | CNY 172,79 | CNY 197,00 | CNY 166,49 | 8,78M |
| 2026-06-01 | CNY 170,80 | -4,85 % | CNY 179,50 | CNY 188,54 | CNY 170,00 | 8,00M |
| 2026-05-29 | CNY 179,50 | -6,07 % | CNY 187,67 | CNY 193,01 | CNY 177,86 | 7,33M |
| 2026-05-28 | CNY 191,10 | +11,57 % | CNY 170,48 | CNY 193,00 | CNY 170,00 | 7,72M |
| 2026-05-27 | CNY 171,29 | +4,90 % | CNY 169,39 | CNY 175,00 | CNY 163,00 | 7,35M |
| 2026-05-26 | CNY 163,29 | -4,06 % | CNY 168,81 | CNY 179,61 | CNY 158,69 | 9,63M |