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 152,27 | +1,18 % | CNY 148,20 | CNY 153,22 | CNY 148,20 | 2,17M |
| 2026-09-29 | CNY 150,50 | -3,28 % | CNY 154,77 | CNY 154,77 | CNY 149,00 | 1,59M |
| 2026-09-28 | CNY 155,60 | +0,22 % | CNY 156,00 | CNY 158,28 | CNY 152,98 | 1,39M |
| 2026-09-24 | CNY 155,26 | -1,11 % | CNY 155,97 | CNY 157,20 | CNY 154,07 | 1,51M |
| 2026-09-23 | CNY 157,00 | -4,15 % | CNY 163,90 | CNY 163,90 | CNY 156,50 | 2,44M |
| 2026-09-22 | CNY 163,80 | +0,11 % | CNY 163,05 | CNY 165,44 | CNY 161,53 | 2,05M |
| 2026-09-21 | CNY 163,62 | -3,49 % | CNY 169,54 | CNY 170,30 | CNY 163,02 | 3,61M |
| 2026-09-18 | CNY 169,54 | +0,27 % | CNY 169,07 | CNY 171,25 | CNY 168,00 | 1,68M |
| 2026-09-17 | CNY 169,08 | -2,61 % | CNY 173,63 | CNY 173,63 | CNY 168,60 | 1,56M |
| 2026-09-16 | CNY 173,62 | -1,56 % | CNY 176,82 | CNY 177,37 | CNY 169,30 | 1,88M |
| 2026-09-15 | CNY 176,38 | -1,35 % | CNY 178,80 | CNY 179,22 | CNY 176,05 | 865,10K |
| 2026-09-14 | CNY 178,80 | -1,28 % | CNY 180,11 | CNY 181,48 | CNY 178,03 | 903,70K |
| 2026-09-11 | CNY 181,12 | -2,38 % | CNY 184,42 | CNY 185,00 | CNY 177,10 | 1,42M |
| 2026-09-10 | CNY 185,54 | +0,53 % | CNY 185,00 | CNY 187,00 | CNY 183,12 | 1,26M |
| 2026-09-09 | CNY 184,56 | +2,25 % | CNY 180,19 | CNY 186,08 | CNY 178,84 | 1,49M |
| 2026-09-08 | CNY 180,50 | -0,12 % | CNY 181,53 | CNY 182,25 | CNY 179,31 | 1,03M |
| 2026-09-07 | CNY 180,71 | -1,97 % | CNY 185,99 | CNY 186,00 | CNY 177,88 | 1,67M |
| 2026-09-04 | CNY 184,35 | +1,92 % | CNY 181,97 | CNY 188,81 | CNY 180,70 | 1,51M |
| 2026-09-03 | CNY 180,88 | -1,29 % | CNY 186,00 | CNY 186,00 | CNY 180,00 | 1,12M |
| 2026-09-02 | CNY 183,25 | -0,03 % | CNY 183,29 | CNY 184,49 | CNY 179,74 | 1,39M |
| 2026-09-01 | CNY 183,30 | +2,39 % | CNY 182,30 | CNY 187,39 | CNY 179,10 | 2,53M |
| 2026-08-31 | CNY 179,02 | -7,90 % | CNY 186,00 | CNY 187,28 | CNY 172,69 | 4,08M |
| 2026-08-28 | CNY 194,38 | +2,85 % | CNY 188,00 | CNY 200,71 | CNY 186,80 | 3,46M |
| 2026-08-27 | CNY 189,00 | -0,28 % | CNY 189,54 | CNY 192,98 | CNY 187,12 | 1,91M |
| 2026-08-26 | CNY 189,53 | +0,28 % | CNY 188,00 | CNY 191,29 | CNY 185,65 | 2,47M |
| 2026-08-25 | CNY 189,01 | -6,85 % | CNY 204,51 | CNY 212,01 | CNY 184,45 | 4,82M |
| 2026-08-24 | CNY 202,90 | +0,92 % | CNY 199,00 | CNY 203,44 | CNY 197,20 | 1,55M |
| 2026-08-21 | CNY 201,06 | -0,31 % | CNY 200,98 | CNY 201,78 | CNY 197,89 | 1,01M |
| 2026-08-20 | CNY 201,68 | +1,00 % | CNY 200,00 | CNY 203,37 | CNY 197,00 | 1,33M |
| 2026-08-19 | CNY 199,68 | -0,51 % | CNY 200,79 | CNY 200,97 | CNY 197,37 | 1,41M |
| 2026-08-18 | CNY 200,71 | -0,74 % | CNY 200,00 | CNY 206,00 | CNY 200,00 | 1,26M |
| 2026-08-17 | CNY 202,20 | +2,70 % | CNY 196,89 | CNY 202,75 | CNY 194,88 | 1,52M |
| 2026-08-14 | CNY 196,89 | -0,92 % | CNY 197,02 | CNY 198,63 | CNY 194,52 | 1,54M |
| 2026-08-13 | CNY 198,72 | -1,72 % | CNY 201,74 | CNY 202,51 | CNY 198,02 | 1,97M |
| 2026-08-12 | CNY 202,20 | -0,02 % | CNY 201,68 | CNY 205,87 | CNY 199,09 | 1,48M |
| 2026-08-11 | CNY 202,25 | -2,01 % | CNY 205,12 | CNY 209,68 | CNY 201,28 | 1,49M |
| 2026-08-10 | CNY 206,40 | +2,01 % | CNY 201,02 | CNY 210,50 | CNY 200,00 | 1,76M |
| 2026-08-07 | CNY 202,33 | -0,16 % | CNY 202,80 | CNY 202,84 | CNY 197,13 | 1,96M |
| 2026-08-06 | CNY 202,66 | -1,15 % | CNY 204,50 | CNY 206,60 | CNY 200,00 | 1,94M |
| 2026-08-05 | CNY 205,01 | -0,14 % | CNY 205,30 | CNY 206,00 | CNY 200,30 | 2,65M |
| 2026-08-04 | CNY 205,30 | -0,25 % | CNY 206,04 | CNY 207,29 | CNY 199,02 | 2,26M |
| 2026-08-03 | CNY 205,81 | -5,81 % | CNY 216,71 | CNY 218,00 | CNY 202,02 | 4,33M |
| 2026-07-31 | CNY 218,50 | -0,23 % | CNY 210,01 | CNY 222,98 | CNY 205,03 | 4,23M |
| 2026-07-30 | CNY 219,00 | +3,64 % | CNY 210,04 | CNY 222,83 | CNY 207,00 | 3,75M |
| 2026-07-29 | CNY 211,30 | +2,96 % | CNY 203,98 | CNY 215,99 | CNY 201,24 | 2,91M |
| 2026-07-28 | CNY 205,22 | +6,57 % | CNY 193,10 | CNY 206,00 | CNY 190,00 | 2,88M |
| 2026-07-27 | CNY 192,56 | +2,86 % | CNY 185,91 | CNY 194,16 | CNY 182,88 | 1,39M |
| 2026-07-24 | CNY 187,20 | -0,01 % | CNY 186,99 | CNY 190,88 | CNY 184,00 | 1,68M |
| 2026-07-23 | CNY 187,22 | -3,56 % | CNY 192,02 | CNY 192,02 | CNY 180,50 | 2,46M |
| 2026-07-22 | CNY 194,14 | +0,53 % | CNY 191,53 | CNY 198,51 | CNY 191,00 | 2,28M |
| 2026-07-21 | CNY 193,12 | -0,76 % | CNY 193,58 | CNY 200,00 | CNY 190,70 | 2,56M |
| 2026-07-20 | CNY 194,59 | +2,69 % | CNY 189,07 | CNY 197,60 | CNY 188,62 | 3,37M |
| 2026-07-17 | CNY 189,50 | -8,45 % | CNY 206,00 | CNY 207,87 | CNY 188,00 | 3,46M |
| 2026-07-16 | CNY 206,99 | +0,47 % | CNY 206,00 | CNY 208,88 | CNY 197,00 | 3,13M |
| 2026-07-15 | CNY 206,03 | +5,31 % | CNY 195,00 | CNY 210,80 | CNY 192,30 | 4,31M |
| 2026-07-14 | CNY 195,64 | +1,75 % | CNY 191,82 | CNY 196,53 | CNY 186,31 | 1,81M |
| 2026-07-13 | CNY 192,28 | -0,98 % | CNY 194,14 | CNY 198,12 | CNY 190,99 | 2,17M |
| 2026-07-10 | CNY 194,19 | -0,82 % | CNY 194,91 | CNY 199,80 | CNY 192,20 | 1,81M |
| 2026-07-09 | CNY 195,80 | -2,85 % | CNY 199,12 | CNY 202,00 | CNY 193,90 | 2,35M |
| 2026-07-08 | CNY 201,55 | +2,72 % | CNY 195,06 | CNY 206,68 | CNY 195,06 | 2,96M |
| 2026-07-07 | CNY 196,21 | -1,61 % | CNY 198,00 | CNY 200,76 | CNY 195,02 | 1,60M |
| 2026-07-06 | CNY 199,43 | +6,15 % | CNY 186,00 | CNY 200,60 | CNY 183,58 | 3,15M |
| 2026-07-03 | CNY 187,88 | +2,89 % | CNY 183,60 | CNY 191,90 | CNY 180,74 | 2,60M |
| 2026-07-02 | CNY 182,60 | +1,46 % | CNY 182,02 | CNY 188,90 | CNY 177,97 | 2,98M |
| 2026-07-01 | CNY 179,98 | +3,79 % | CNY 173,41 | CNY 181,48 | CNY 170,00 | 1,99M |
| 2026-06-30 | CNY 173,41 | -2,11 % | CNY 176,66 | CNY 177,87 | CNY 170,80 | 1,62M |
| 2026-06-29 | CNY 177,15 | +6,65 % | CNY 166,32 | CNY 178,90 | CNY 163,95 | 2,67M |
| 2026-06-26 | CNY 166,10 | -2,87 % | CNY 171,00 | CNY 171,71 | CNY 165,02 | 1,88M |
| 2026-06-25 | CNY 171,00 | -1,73 % | CNY 174,00 | CNY 176,00 | CNY 169,01 | 1,73M |
| 2026-06-24 | CNY 174,01 | -0,52 % | CNY 177,73 | CNY 178,00 | CNY 173,05 | 1,57M |
| 2026-06-23 | CNY 174,92 | -1,18 % | CNY 176,00 | CNY 179,26 | CNY 174,03 | 1,50M |
| 2026-06-22 | CNY 177,00 | +1,11 % | CNY 173,75 | CNY 177,89 | CNY 171,07 | 2,17M |
| 2026-06-18 | CNY 175,05 | -1,85 % | CNY 178,34 | CNY 181,01 | CNY 174,90 | 1,91M |
| 2026-06-17 | CNY 178,35 | -0,59 % | CNY 179,54 | CNY 180,80 | CNY 175,10 | 1,94M |
| 2026-06-16 | CNY 179,40 | -1,43 % | CNY 181,00 | CNY 182,53 | CNY 177,35 | 2,13M |
| 2026-06-15 | CNY 182,01 | -5,01 % | CNY 191,50 | CNY 194,87 | CNY 179,20 | 2,67M |
| 2026-06-12 | CNY 191,60 | +4,70 % | CNY 183,91 | CNY 192,00 | CNY 181,81 | 2,37M |
| 2026-06-11 | CNY 183,00 | +0,77 % | CNY 181,16 | CNY 183,42 | CNY 178,10 | 1,41M |
| 2026-06-10 | CNY 181,60 | +0,63 % | CNY 181,00 | CNY 184,33 | CNY 179,20 | 1,49M |
| 2026-06-09 | CNY 180,46 | -0,19 % | CNY 181,24 | CNY 183,09 | CNY 177,67 | 1,50M |
| 2026-06-08 | CNY 180,80 | -2,27 % | CNY 184,00 | CNY 187,00 | CNY 178,20 | 2,19M |
| 2026-06-05 | CNY 185,00 | -2,63 % | CNY 188,99 | CNY 192,80 | CNY 183,50 | 2,13M |
| 2026-06-04 | CNY 190,00 | -1,51 % | CNY 192,09 | CNY 197,43 | CNY 188,59 | 2,27M |
| 2026-06-03 | CNY 192,92 | +0,65 % | CNY 193,09 | CNY 199,00 | CNY 191,33 | 2,41M |
| 2026-06-02 | CNY 191,67 | -0,88 % | CNY 193,39 | CNY 197,98 | CNY 189,53 | 2,92M |
| 2026-06-01 | CNY 193,38 | +6,43 % | CNY 182,64 | CNY 197,88 | CNY 180,80 | 4,01M |
| 2026-05-29 | CNY 181,69 | +0,94 % | CNY 179,52 | CNY 187,87 | CNY 178,89 | 3,42M |
| 2026-05-28 | CNY 180,00 | -5,26 % | CNY 187,01 | CNY 190,00 | CNY 175,01 | 5,53M |
| 2026-05-27 | CNY 190,00 | -6,13 % | CNY 195,70 | CNY 198,88 | CNY 182,49 | 5,67M |
| 2026-05-26 | CNY 202,40 | -2,10 % | CNY 207,00 | CNY 210,98 | CNY 202,11 | 1,77M |