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 148,22 | -4,31 % | CNY 157,50 | CNY 158,71 | CNY 148,09 | 2,45M |
| 2026-09-29 | CNY 154,89 | -1,75 % | CNY 157,00 | CNY 158,79 | CNY 152,50 | 2,44M |
| 2026-09-28 | CNY 157,65 | -7,00 % | CNY 169,51 | CNY 173,51 | CNY 154,80 | 4,21M |
| 2026-09-24 | CNY 169,51 | -3,73 % | CNY 174,80 | CNY 179,50 | CNY 169,28 | 2,57M |
| 2026-09-23 | CNY 176,07 | +3,98 % | CNY 170,60 | CNY 179,31 | CNY 170,44 | 4,78M |
| 2026-09-22 | CNY 169,33 | -1,90 % | CNY 176,00 | CNY 178,15 | CNY 167,81 | 3,86M |
| 2026-09-21 | CNY 172,61 | -3,30 % | CNY 178,02 | CNY 178,88 | CNY 171,50 | 3,21M |
| 2026-09-18 | CNY 178,50 | +3,73 % | CNY 174,65 | CNY 183,21 | CNY 170,55 | 4,55M |
| 2026-09-17 | CNY 172,08 | -1,31 % | CNY 173,36 | CNY 175,77 | CNY 171,29 | 2,24M |
| 2026-09-16 | CNY 174,36 | +5,19 % | CNY 166,32 | CNY 177,15 | CNY 163,17 | 3,52M |
| 2026-09-15 | CNY 165,75 | +1,31 % | CNY 163,11 | CNY 172,98 | CNY 161,33 | 3,97M |
| 2026-09-14 | CNY 163,60 | +2,97 % | CNY 155,66 | CNY 166,65 | CNY 151,95 | 4,17M |
| 2026-09-11 | CNY 158,88 | -5,03 % | CNY 163,72 | CNY 165,00 | CNY 151,70 | 3,91M |
| 2026-09-10 | CNY 167,30 | -2,05 % | CNY 168,07 | CNY 175,20 | CNY 166,57 | 2,30M |
| 2026-09-09 | CNY 170,80 | -2,62 % | CNY 176,01 | CNY 180,97 | CNY 170,01 | 2,93M |
| 2026-09-08 | CNY 175,40 | -0,34 % | CNY 175,41 | CNY 178,99 | CNY 170,28 | 3,51M |
| 2026-09-07 | CNY 176,00 | +7,21 % | CNY 165,80 | CNY 181,60 | CNY 165,30 | 6,13M |
| 2026-09-04 | CNY 164,16 | -8,39 % | CNY 179,49 | CNY 185,49 | CNY 163,02 | 5,45M |
| 2026-09-03 | CNY 179,20 | +1,17 % | CNY 180,00 | CNY 183,35 | CNY 175,08 | 3,81M |
| 2026-09-02 | CNY 177,12 | +2,38 % | CNY 168,01 | CNY 182,50 | CNY 161,84 | 6,63M |
| 2026-09-01 | CNY 173,00 | -8,48 % | CNY 199,33 | CNY 203,33 | CNY 171,00 | 7,35M |
| 2026-08-31 | CNY 189,03 | +7,76 % | CNY 174,66 | CNY 192,38 | CNY 170,86 | 5,41M |
| 2026-08-28 | CNY 175,41 | -2,76 % | CNY 182,92 | CNY 182,92 | CNY 175,22 | 3,80M |
| 2026-08-27 | CNY 180,39 | +6,57 % | CNY 165,32 | CNY 182,88 | CNY 164,09 | 5,18M |
| 2026-08-26 | CNY 169,27 | -0,97 % | CNY 172,50 | CNY 175,00 | CNY 165,50 | 3,60M |
| 2026-08-25 | CNY 170,92 | -1,89 % | CNY 171,49 | CNY 172,66 | CNY 161,00 | 4,40M |
| 2026-08-24 | CNY 174,21 | +3,38 % | CNY 168,45 | CNY 178,96 | CNY 164,41 | 6,14M |
| 2026-08-21 | CNY 168,52 | +5,27 % | CNY 159,58 | CNY 173,88 | CNY 156,59 | 4,33M |
| 2026-08-20 | CNY 160,09 | +0,39 % | CNY 161,04 | CNY 164,35 | CNY 158,71 | 3,25M |
| 2026-08-19 | CNY 159,47 | -10,68 % | CNY 173,42 | CNY 174,86 | CNY 158,66 | 4,46M |
| 2026-08-18 | CNY 178,53 | +0,56 % | CNY 177,71 | CNY 181,88 | CNY 175,77 | 3,91M |
| 2026-08-17 | CNY 177,54 | +5,05 % | CNY 169,66 | CNY 177,98 | CNY 168,22 | 3,30M |
| 2026-08-14 | CNY 169,00 | +0,91 % | CNY 170,00 | CNY 172,00 | CNY 163,80 | 3,40M |
| 2026-08-13 | CNY 167,47 | -5,41 % | CNY 180,00 | CNY 183,00 | CNY 165,50 | 5,23M |
| 2026-08-12 | CNY 177,04 | +1,92 % | CNY 174,58 | CNY 180,39 | CNY 173,05 | 3,67M |
| 2026-08-11 | CNY 173,70 | -0,32 % | CNY 173,49 | CNY 177,58 | CNY 169,00 | 4,11M |
| 2026-08-10 | CNY 174,26 | -0,81 % | CNY 176,23 | CNY 179,08 | CNY 167,62 | 4,95M |
| 2026-08-07 | CNY 175,68 | +11,63 % | CNY 158,00 | CNY 177,15 | CNY 155,50 | 6,68M |
| 2026-08-06 | CNY 157,37 | +3,87 % | CNY 148,15 | CNY 161,34 | CNY 146,88 | 7,52M |
| 2026-08-05 | CNY 151,50 | +13,64 % | CNY 131,21 | CNY 153,65 | CNY 131,21 | 6,82M |
| 2026-08-04 | CNY 133,31 | +12,30 % | CNY 120,42 | CNY 133,80 | CNY 118,58 | 4,64M |
| 2026-08-03 | CNY 118,71 | -5,89 % | CNY 126,13 | CNY 128,50 | CNY 117,20 | 4,69M |
| 2026-07-31 | CNY 126,14 | +6,63 % | CNY 130,19 | CNY 135,48 | CNY 126,02 | 5,83M |
| 2026-07-30 | CNY 118,30 | -13,33 % | CNY 135,24 | CNY 138,66 | CNY 117,00 | 6,51M |
| 2026-07-29 | CNY 136,50 | -13,08 % | CNY 154,16 | CNY 155,00 | CNY 132,00 | 8,45M |
| 2026-07-28 | CNY 157,04 | -4,99 % | CNY 176,10 | CNY 178,82 | CNY 154,95 | 8,88M |
| 2026-07-27 | CNY 165,29 | +3,95 % | CNY 159,86 | CNY 165,86 | CNY 153,59 | 3,46M |
| 2026-07-24 | CNY 159,01 | -1,30 % | CNY 158,00 | CNY 166,64 | CNY 156,26 | 3,50M |
| 2026-07-23 | CNY 161,10 | -4,39 % | CNY 169,54 | CNY 173,87 | CNY 159,00 | 3,76M |
| 2026-07-22 | CNY 168,50 | -6,35 % | CNY 178,41 | CNY 181,06 | CNY 167,66 | 5,13M |
| 2026-07-21 | CNY 179,92 | +6,37 % | CNY 171,61 | CNY 180,00 | CNY 150,11 | 7,20M |
| 2026-07-20 | CNY 169,15 | -14,37 % | CNY 201,59 | CNY 204,99 | CNY 163,71 | 5,62M |
| 2026-07-17 | CNY 197,54 | -12,38 % | CNY 223,33 | CNY 224,98 | CNY 194,21 | 4,43M |
| 2026-07-16 | CNY 225,45 | -6,69 % | CNY 231,19 | CNY 242,36 | CNY 223,21 | 3,84M |
| 2026-07-15 | CNY 241,61 | -4,25 % | CNY 259,00 | CNY 261,55 | CNY 236,80 | 3,47M |
| 2026-07-14 | CNY 252,34 | -0,47 % | CNY 257,61 | CNY 262,80 | CNY 241,40 | 3,88M |
| 2026-07-13 | CNY 253,54 | -7,15 % | CNY 267,69 | CNY 282,00 | CNY 252,91 | 4,35M |
| 2026-07-10 | CNY 273,05 | -0,58 % | CNY 271,37 | CNY 295,00 | CNY 271,37 | 6,19M |
| 2026-07-09 | CNY 274,64 | +9,13 % | CNY 255,01 | CNY 276,00 | CNY 247,43 | 5,63M |
| 2026-07-08 | CNY 251,66 | +3,53 % | CNY 242,67 | CNY 259,46 | CNY 228,98 | 5,03M |
| 2026-07-07 | CNY 243,09 | -2,08 % | CNY 247,45 | CNY 250,99 | CNY 237,00 | 3,21M |
| 2026-07-06 | CNY 248,25 | -0,75 % | CNY 250,00 | CNY 262,58 | CNY 243,00 | 4,26M |
| 2026-07-03 | CNY 250,13 | -3,42 % | CNY 260,49 | CNY 265,57 | CNY 247,85 | 3,95M |
| 2026-07-02 | CNY 259,00 | -9,06 % | CNY 267,75 | CNY 277,62 | CNY 256,61 | 6,25M |
| 2026-07-01 | CNY 284,80 | -1,33 % | CNY 286,14 | CNY 289,79 | CNY 273,78 | 6,69M |
| 2026-06-30 | CNY 288,64 | +10,54 % | CNY 264,01 | CNY 294,50 | CNY 264,01 | 7,55M |
| 2026-06-29 | CNY 261,12 | +7,10 % | CNY 245,70 | CNY 276,28 | CNY 245,70 | 8,81M |
| 2026-06-26 | CNY 243,80 | +7,40 % | CNY 248,10 | CNY 253,35 | CNY 234,31 | 10,34M |
| 2026-06-25 | CNY 227,01 | +13,50 % | CNY 202,81 | CNY 240,00 | CNY 200,10 | 9,33M |
| 2026-06-24 | CNY 200,00 | -0,11 % | CNY 198,97 | CNY 205,00 | CNY 194,00 | 4,24M |
| 2026-06-23 | CNY 200,23 | -3,07 % | CNY 207,00 | CNY 209,92 | CNY 198,00 | 4,87M |
| 2026-06-22 | CNY 206,58 | -1,91 % | CNY 214,20 | CNY 215,80 | CNY 198,36 | 5,84M |
| 2026-06-18 | CNY 210,61 | +4,26 % | CNY 193,03 | CNY 212,98 | CNY 193,00 | 8,55M |
| 2026-06-17 | CNY 202,00 | +15,69 % | CNY 169,20 | CNY 206,01 | CNY 167,49 | 10,04M |
| 2026-06-16 | CNY 174,61 | +0,86 % | CNY 172,26 | CNY 176,77 | CNY 165,68 | 6,83M |
| 2026-06-15 | CNY 173,12 | +5,46 % | CNY 162,34 | CNY 173,80 | CNY 158,69 | 5,50M |
| 2026-06-12 | CNY 164,16 | +3,25 % | CNY 163,99 | CNY 170,10 | CNY 162,50 | 4,95M |
| 2026-06-11 | CNY 159,00 | +0,81 % | CNY 158,68 | CNY 165,55 | CNY 157,00 | 4,16M |
| 2026-06-10 | CNY 157,72 | -2,76 % | CNY 159,20 | CNY 164,20 | CNY 155,60 | 3,06M |
| 2026-06-09 | CNY 162,20 | +2,94 % | CNY 161,16 | CNY 165,00 | CNY 157,85 | 3,76M |
| 2026-06-08 | CNY 157,56 | -6,33 % | CNY 158,62 | CNY 165,00 | CNY 154,55 | 4,61M |
| 2026-06-05 | CNY 168,20 | -0,90 % | CNY 171,59 | CNY 178,84 | CNY 161,00 | 6,83M |
| 2026-06-04 | CNY 169,73 | +3,61 % | CNY 161,97 | CNY 171,80 | CNY 160,50 | 5,08M |
| 2026-06-03 | CNY 163,81 | -0,52 % | CNY 162,62 | CNY 172,00 | CNY 160,00 | 4,12M |
| 2026-06-02 | CNY 164,67 | -1,09 % | CNY 166,00 | CNY 169,62 | CNY 161,60 | 3,68M |
| 2026-06-01 | CNY 166,49 | -5,94 % | CNY 175,00 | CNY 178,84 | CNY 165,33 | 4,45M |
| 2026-05-29 | CNY 177,00 | -8,55 % | CNY 192,40 | CNY 193,55 | CNY 175,19 | 5,35M |
| 2026-05-28 | CNY 193,55 | +6,32 % | CNY 181,50 | CNY 195,66 | CNY 179,12 | 4,90M |
| 2026-05-27 | CNY 182,05 | -7,82 % | CNY 197,88 | CNY 200,01 | CNY 178,74 | 5,57M |
| 2026-05-26 | CNY 197,50 | -6,18 % | CNY 209,48 | CNY 210,50 | CNY 193,02 | 5,01M |