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 150,70 | -4,20 % | CNY 159,22 | CNY 160,50 | CNY 147,86 | 3,69M |
| 2026-09-29 | CNY 157,31 | -0,43 % | CNY 157,00 | CNY 160,27 | CNY 155,72 | 2,04M |
| 2026-09-28 | CNY 157,99 | -5,33 % | CNY 167,55 | CNY 167,56 | CNY 153,00 | 3,75M |
| 2026-09-24 | CNY 166,89 | -4,61 % | CNY 173,39 | CNY 174,94 | CNY 166,00 | 3,13M |
| 2026-09-23 | CNY 174,95 | +0,55 % | CNY 174,68 | CNY 177,53 | CNY 169,00 | 3,11M |
| 2026-09-22 | CNY 174,00 | -1,14 % | CNY 178,06 | CNY 179,79 | CNY 172,16 | 4,03M |
| 2026-09-21 | CNY 176,00 | +6,16 % | CNY 168,77 | CNY 176,00 | CNY 164,85 | 5,91M |
| 2026-09-18 | CNY 165,79 | +6,40 % | CNY 160,00 | CNY 168,49 | CNY 154,60 | 6,72M |
| 2026-09-17 | CNY 155,82 | -0,44 % | CNY 156,56 | CNY 159,50 | CNY 153,80 | 4,73M |
| 2026-09-16 | CNY 156,51 | +6,60 % | CNY 147,06 | CNY 159,31 | CNY 147,01 | 5,49M |
| 2026-09-15 | CNY 146,82 | -3,17 % | CNY 150,04 | CNY 155,33 | CNY 145,83 | 4,72M |
| 2026-09-14 | CNY 151,63 | +2,70 % | CNY 146,11 | CNY 158,86 | CNY 146,11 | 5,92M |
| 2026-09-11 | CNY 147,65 | -1,47 % | CNY 147,79 | CNY 149,57 | CNY 141,10 | 4,79M |
| 2026-09-10 | CNY 149,85 | -4,63 % | CNY 154,99 | CNY 160,88 | CNY 149,28 | 4,85M |
| 2026-09-09 | CNY 157,12 | +5,95 % | CNY 149,35 | CNY 158,80 | CNY 146,51 | 7,17M |
| 2026-09-08 | CNY 148,29 | -4,01 % | CNY 153,87 | CNY 155,33 | CNY 146,69 | 6,40M |
| 2026-09-07 | CNY 154,49 | -1,87 % | CNY 154,61 | CNY 157,75 | CNY 148,27 | 8,01M |
| 2026-09-04 | CNY 157,43 | -0,09 % | CNY 162,01 | CNY 166,58 | CNY 155,66 | 9,02M |
| 2026-09-03 | CNY 157,57 | +15,17 % | CNY 145,72 | CNY 160,00 | CNY 139,45 | 10,84M |
| 2026-09-02 | CNY 136,82 | +5,25 % | CNY 128,08 | CNY 137,70 | CNY 127,67 | 6,03M |
| 2026-09-01 | CNY 130,00 | -3,46 % | CNY 136,00 | CNY 136,00 | CNY 129,01 | 4,75M |
| 2026-08-31 | CNY 134,66 | +8,25 % | CNY 122,66 | CNY 135,50 | CNY 120,32 | 5,80M |
| 2026-08-28 | CNY 124,40 | -1,89 % | CNY 127,01 | CNY 131,98 | CNY 124,10 | 4,67M |
| 2026-08-27 | CNY 126,80 | +7,73 % | CNY 120,01 | CNY 126,96 | CNY 115,38 | 6,67M |
| 2026-08-26 | CNY 117,70 | -8,48 % | CNY 130,05 | CNY 130,85 | CNY 115,90 | 7,95M |
| 2026-08-25 | CNY 128,61 | +10,04 % | CNY 114,00 | CNY 129,21 | CNY 108,53 | 5,71M |
| 2026-08-24 | CNY 116,88 | -5,66 % | CNY 123,72 | CNY 125,97 | CNY 112,50 | 4,22M |
| 2026-08-21 | CNY 123,89 | +3,27 % | CNY 118,60 | CNY 126,52 | CNY 116,20 | 2,62M |
| 2026-08-20 | CNY 119,97 | +2,10 % | CNY 119,74 | CNY 122,09 | CNY 117,26 | 2,96M |
| 2026-08-19 | CNY 117,50 | -9,65 % | CNY 126,99 | CNY 129,68 | CNY 116,54 | 4,33M |
| 2026-08-18 | CNY 130,05 | +1,82 % | CNY 127,68 | CNY 130,88 | CNY 126,30 | 3,09M |
| 2026-08-17 | CNY 127,73 | +5,20 % | CNY 121,81 | CNY 128,00 | CNY 121,81 | 3,34M |
| 2026-08-14 | CNY 121,42 | +3,13 % | CNY 119,00 | CNY 122,38 | CNY 118,39 | 2,71M |
| 2026-08-13 | CNY 117,73 | -0,68 % | CNY 120,50 | CNY 123,19 | CNY 117,57 | 3,04M |
| 2026-08-12 | CNY 118,54 | +2,55 % | CNY 115,84 | CNY 120,10 | CNY 114,56 | 3,17M |
| 2026-08-11 | CNY 115,59 | -0,54 % | CNY 117,62 | CNY 120,09 | CNY 112,70 | 3,50M |
| 2026-08-10 | CNY 116,22 | -2,22 % | CNY 121,49 | CNY 123,00 | CNY 112,53 | 4,61M |
| 2026-08-07 | CNY 118,86 | +8,83 % | CNY 108,66 | CNY 121,02 | CNY 108,16 | 5,49M |
| 2026-08-06 | CNY 109,22 | +3,04 % | CNY 103,52 | CNY 111,50 | CNY 101,81 | 3,72M |
| 2026-08-05 | CNY 106,00 | +6,53 % | CNY 99,50 | CNY 107,49 | CNY 97,08 | 4,86M |
| 2026-08-04 | CNY 99,50 | +9,46 % | CNY 92,53 | CNY 100,98 | CNY 89,69 | 4,33M |
| 2026-08-03 | CNY 90,90 | -1,94 % | CNY 94,00 | CNY 95,55 | CNY 89,58 | 4,35M |
| 2026-07-31 | CNY 92,70 | +5,47 % | CNY 100,00 | CNY 100,30 | CNY 92,14 | 4,76M |
| 2026-07-30 | CNY 87,89 | -11,93 % | CNY 100,01 | CNY 100,20 | CNY 85,35 | 5,01M |
| 2026-07-29 | CNY 99,80 | -4,37 % | CNY 104,55 | CNY 105,33 | CNY 94,00 | 4,77M |
| 2026-07-28 | CNY 104,36 | -8,59 % | CNY 113,00 | CNY 114,87 | CNY 103,10 | 3,25M |
| 2026-07-27 | CNY 114,17 | +3,78 % | CNY 112,21 | CNY 115,47 | CNY 108,88 | 3,76M |
| 2026-07-24 | CNY 110,01 | -4,34 % | CNY 113,49 | CNY 115,01 | CNY 108,50 | 2,82M |
| 2026-07-23 | CNY 115,00 | -1,44 % | CNY 115,52 | CNY 122,94 | CNY 113,57 | 4,62M |
| 2026-07-22 | CNY 116,68 | +0,23 % | CNY 117,00 | CNY 120,86 | CNY 112,00 | 5,33M |
| 2026-07-21 | CNY 116,41 | +12,51 % | CNY 105,00 | CNY 118,00 | CNY 84,13 | 8,77M |
| 2026-07-20 | CNY 103,47 | -19,99 % | CNY 133,28 | CNY 136,68 | CNY 103,46 | 6,92M |
| 2026-07-17 | CNY 129,32 | -3,34 % | CNY 138,80 | CNY 144,32 | CNY 127,11 | 4,94M |
| 2026-07-16 | CNY 133,79 | -7,30 % | CNY 145,44 | CNY 145,44 | CNY 129,87 | 3,16M |
| 2026-07-15 | CNY 144,33 | -4,45 % | CNY 153,76 | CNY 157,96 | CNY 143,50 | 2,97M |
| 2026-07-14 | CNY 151,05 | +4,98 % | CNY 145,50 | CNY 151,49 | CNY 139,80 | 4,45M |
| 2026-07-13 | CNY 143,88 | -12,27 % | CNY 165,80 | CNY 167,30 | CNY 143,32 | 4,66M |
| 2026-07-10 | CNY 164,00 | -8,94 % | CNY 185,00 | CNY 185,23 | CNY 163,00 | 3,92M |
| 2026-07-09 | CNY 180,11 | +2,23 % | CNY 179,90 | CNY 180,56 | CNY 168,11 | 2,58M |
| 2026-07-08 | CNY 176,18 | -2,39 % | CNY 182,30 | CNY 187,95 | CNY 173,50 | 2,02M |
| 2026-07-07 | CNY 180,50 | -4,33 % | CNY 190,00 | CNY 194,40 | CNY 177,89 | 2,21M |
| 2026-07-06 | CNY 188,66 | +0,03 % | CNY 191,01 | CNY 202,49 | CNY 188,00 | 3,30M |
| 2026-07-03 | CNY 188,60 | +0,68 % | CNY 187,32 | CNY 194,68 | CNY 183,33 | 2,55M |
| 2026-07-02 | CNY 187,32 | -6,05 % | CNY 197,00 | CNY 200,46 | CNY 186,01 | 2,33M |
| 2026-07-01 | CNY 199,39 | -4,73 % | CNY 207,99 | CNY 213,05 | CNY 197,53 | 2,52M |
| 2026-06-30 | CNY 209,28 | +5,96 % | CNY 200,99 | CNY 209,37 | CNY 196,75 | 2,80M |
| 2026-06-29 | CNY 197,51 | -4,58 % | CNY 207,00 | CNY 211,00 | CNY 194,02 | 2,98M |
| 2026-06-26 | CNY 207,00 | -3,17 % | CNY 212,10 | CNY 218,22 | CNY 204,74 | 2,70M |
| 2026-06-25 | CNY 213,77 | -1,30 % | CNY 220,00 | CNY 220,80 | CNY 211,15 | 3,50M |
| 2026-06-24 | CNY 216,59 | +7,90 % | CNY 200,74 | CNY 218,81 | CNY 195,70 | 5,13M |
| 2026-06-23 | CNY 200,73 | -8,75 % | CNY 227,23 | CNY 231,00 | CNY 199,96 | 5,48M |
| 2026-06-22 | CNY 219,99 | +3,28 % | CNY 214,60 | CNY 220,90 | CNY 213,01 | 3,54M |
| 2026-06-18 | CNY 213,00 | +2,90 % | CNY 210,79 | CNY 217,80 | CNY 207,00 | 3,93M |
| 2026-06-17 | CNY 206,99 | +4,41 % | CNY 198,72 | CNY 208,07 | CNY 196,78 | 4,81M |
| 2026-06-16 | CNY 198,25 | +12,94 % | CNY 177,46 | CNY 203,68 | CNY 175,00 | 5,35M |
| 2026-06-15 | CNY 175,54 | +7,52 % | CNY 167,28 | CNY 175,76 | CNY 161,00 | 4,89M |
| 2026-06-12 | CNY 163,26 | +3,59 % | CNY 163,00 | CNY 172,40 | CNY 156,53 | 4,53M |
| 2026-06-11 | CNY 157,60 | +10,60 % | CNY 143,77 | CNY 160,89 | CNY 143,21 | 4,78M |
| 2026-06-10 | CNY 142,50 | -2,05 % | CNY 144,00 | CNY 146,65 | CNY 139,60 | 1,75M |
| 2026-06-09 | CNY 145,48 | +3,69 % | CNY 143,30 | CNY 145,68 | CNY 140,53 | 2,59M |
| 2026-06-08 | CNY 140,30 | -6,19 % | CNY 145,27 | CNY 148,74 | CNY 139,00 | 3,01M |
| 2026-06-05 | CNY 149,55 | -2,24 % | CNY 153,02 | CNY 158,00 | CNY 147,00 | 3,21M |
| 2026-06-04 | CNY 152,98 | -1,64 % | CNY 154,30 | CNY 155,42 | CNY 148,00 | 3,46M |
| 2026-06-03 | CNY 155,53 | -0,91 % | CNY 157,50 | CNY 161,00 | CNY 153,17 | 2,71M |
| 2026-06-02 | CNY 156,96 | +0,17 % | CNY 159,66 | CNY 160,85 | CNY 152,20 | 2,64M |
| 2026-06-01 | CNY 156,70 | -2,73 % | CNY 161,52 | CNY 165,50 | CNY 156,60 | 2,47M |
| 2026-05-29 | CNY 161,10 | -3,93 % | CNY 169,00 | CNY 170,00 | CNY 158,00 | 2,62M |
| 2026-05-28 | CNY 167,69 | +2,31 % | CNY 162,26 | CNY 170,86 | CNY 162,26 | 2,26M |
| 2026-05-27 | CNY 163,90 | -1,52 % | CNY 166,68 | CNY 167,14 | CNY 157,89 | 3,17M |
| 2026-05-26 | CNY 166,43 | -6,62 % | CNY 178,22 | CNY 178,57 | CNY 163,34 | 4,25M |