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 155,92 | -4,10 % | CNY 164,07 | CNY 165,48 | CNY 155,23 | 8,39M |
| 2026-09-29 | CNY 162,59 | -1,50 % | CNY 163,20 | CNY 165,61 | CNY 159,91 | 6,73M |
| 2026-09-28 | CNY 165,07 | -6,66 % | CNY 174,42 | CNY 175,20 | CNY 163,17 | 9,18M |
| 2026-09-24 | CNY 176,85 | -3,69 % | CNY 180,01 | CNY 182,65 | CNY 176,34 | 10,61M |
| 2026-09-23 | CNY 183,63 | -5,83 % | CNY 194,10 | CNY 194,66 | CNY 183,49 | 18,04M |
| 2026-09-22 | CNY 194,99 | +8,63 % | CNY 181,34 | CNY 200,00 | CNY 178,90 | 25,04M |
| 2026-09-21 | CNY 179,50 | -0,12 % | CNY 182,94 | CNY 182,94 | CNY 176,80 | 9,96M |
| 2026-09-18 | CNY 179,72 | +2,76 % | CNY 178,00 | CNY 181,00 | CNY 169,07 | 16,64M |
| 2026-09-17 | CNY 174,90 | +2,54 % | CNY 178,00 | CNY 182,15 | CNY 171,06 | 14,84M |
| 2026-09-16 | CNY 170,57 | +3,09 % | CNY 164,50 | CNY 172,68 | CNY 164,22 | 7,65M |
| 2026-09-15 | CNY 165,45 | -0,20 % | CNY 165,13 | CNY 170,00 | CNY 165,00 | 6,28M |
| 2026-09-14 | CNY 165,78 | -0,97 % | CNY 166,12 | CNY 169,41 | CNY 162,46 | 7,03M |
| 2026-09-11 | CNY 167,41 | -2,38 % | CNY 168,42 | CNY 169,49 | CNY 161,60 | 8,97M |
| 2026-09-10 | CNY 171,50 | -0,67 % | CNY 172,04 | CNY 174,49 | CNY 168,88 | 5,70M |
| 2026-09-09 | CNY 172,65 | -1,81 % | CNY 179,46 | CNY 180,02 | CNY 171,01 | 9,06M |
| 2026-09-08 | CNY 175,83 | -0,03 % | CNY 175,90 | CNY 183,50 | CNY 174,60 | 11,80M |
| 2026-09-07 | CNY 175,88 | +4,13 % | CNY 172,29 | CNY 177,75 | CNY 170,00 | 10,50M |
| 2026-09-04 | CNY 168,90 | -4,63 % | CNY 181,02 | CNY 182,99 | CNY 165,00 | 11,10M |
| 2026-09-03 | CNY 177,10 | +0,04 % | CNY 177,14 | CNY 180,00 | CNY 172,22 | 8,99M |
| 2026-09-02 | CNY 177,03 | +1,00 % | CNY 172,00 | CNY 179,70 | CNY 170,00 | 11,11M |
| 2026-09-01 | CNY 175,28 | -4,80 % | CNY 184,70 | CNY 185,40 | CNY 174,80 | 10,07M |
| 2026-08-31 | CNY 184,12 | +4,47 % | CNY 172,29 | CNY 185,49 | CNY 170,10 | 14,06M |
| 2026-08-28 | CNY 176,25 | -2,83 % | CNY 179,80 | CNY 182,90 | CNY 175,80 | 12,12M |
| 2026-08-27 | CNY 181,38 | +5,25 % | CNY 175,00 | CNY 183,85 | CNY 170,50 | 15,55M |
| 2026-08-26 | CNY 172,34 | -0,35 % | CNY 173,00 | CNY 174,47 | CNY 167,65 | 8,65M |
| 2026-08-25 | CNY 172,94 | +0,05 % | CNY 170,07 | CNY 175,45 | CNY 165,19 | 11,15M |
| 2026-08-24 | CNY 172,86 | -7,09 % | CNY 186,25 | CNY 187,00 | CNY 166,87 | 17,66M |
| 2026-08-21 | CNY 186,06 | -2,07 % | CNY 185,07 | CNY 190,24 | CNY 180,42 | 12,53M |
| 2026-08-20 | CNY 190,00 | -1,05 % | CNY 191,32 | CNY 195,40 | CNY 185,28 | 16,72M |
| 2026-08-19 | CNY 192,02 | -10,07 % | CNY 196,00 | CNY 205,88 | CNY 191,01 | 16,87M |
| 2026-08-18 | CNY 213,51 | -6,14 % | CNY 220,00 | CNY 223,23 | CNY 211,52 | 18,78M |
| 2026-08-17 | CNY 227,48 | +2,53 % | CNY 215,00 | CNY 232,00 | CNY 209,01 | 28,90M |
| 2026-08-14 | CNY 221,86 | +8,58 % | CNY 205,00 | CNY 223,68 | CNY 197,00 | 31,07M |
| 2026-08-13 | CNY 204,32 | +4,86 % | CNY 209,67 | CNY 225,50 | CNY 201,00 | 35,44M |
| 2026-08-12 | CNY 194,85 | +1,29 % | CNY 202,50 | CNY 206,56 | CNY 192,00 | 23,89M |
| 2026-08-11 | CNY 192,36 | -2,95 % | CNY 200,00 | CNY 202,00 | CNY 186,78 | 17,90M |
| 2026-08-10 | CNY 198,20 | -2,91 % | CNY 204,16 | CNY 206,95 | CNY 194,52 | 19,50M |
| 2026-08-07 | CNY 204,15 | +2,28 % | CNY 199,02 | CNY 207,96 | CNY 195,69 | 24,71M |
| 2026-08-06 | CNY 199,60 | +0,35 % | CNY 197,84 | CNY 203,80 | CNY 193,99 | 26,69M |
| 2026-08-05 | CNY 198,90 | +12,60 % | CNY 181,75 | CNY 203,89 | CNY 181,75 | 28,30M |
| 2026-08-04 | CNY 176,65 | +20,00 % | CNY 157,16 | CNY 176,65 | CNY 157,08 | 21,21M |
| 2026-08-03 | CNY 147,21 | -5,73 % | CNY 161,70 | CNY 166,47 | CNY 145,95 | 23,06M |
| 2026-07-31 | CNY 156,16 | +20,00 % | CNY 150,01 | CNY 156,16 | CNY 144,75 | 6,71M |
| 2026-07-30 | CNY 130,13 | -12,66 % | CNY 147,67 | CNY 149,00 | CNY 127,26 | 16,30M |
| 2026-07-29 | CNY 149,00 | -6,89 % | CNY 159,95 | CNY 162,58 | CNY 140,81 | 16,50M |
| 2026-07-28 | CNY 160,02 | -12,10 % | CNY 171,87 | CNY 179,16 | CNY 158,00 | 12,40M |
| 2026-07-27 | CNY 182,05 | +1,51 % | CNY 176,68 | CNY 182,55 | CNY 169,02 | 12,47M |
| 2026-07-24 | CNY 179,34 | -6,10 % | CNY 186,53 | CNY 188,86 | CNY 176,22 | 14,23M |
| 2026-07-23 | CNY 191,00 | -8,62 % | CNY 215,00 | CNY 224,50 | CNY 190,00 | 20,04M |
| 2026-07-22 | CNY 209,01 | +1,83 % | CNY 199,72 | CNY 226,95 | CNY 198,97 | 21,04M |
| 2026-07-21 | CNY 205,25 | +3,43 % | CNY 199,98 | CNY 211,00 | CNY 165,00 | 21,26M |
| 2026-07-20 | CNY 198,44 | +3,08 % | CNY 204,96 | CNY 220,88 | CNY 188,51 | 16,01M |
| 2026-07-17 | CNY 192,52 | -9,74 % | CNY 212,10 | CNY 220,00 | CNY 191,65 | 11,39M |
| 2026-07-16 | CNY 213,30 | -7,65 % | CNY 216,78 | CNY 229,99 | CNY 210,59 | 10,35M |
| 2026-07-15 | CNY 230,96 | -2,38 % | CNY 240,85 | CNY 244,50 | CNY 226,00 | 12,98M |
| 2026-07-14 | CNY 236,60 | +0,69 % | CNY 236,04 | CNY 240,00 | CNY 215,14 | 14,34M |
| 2026-07-13 | CNY 234,99 | -9,67 % | CNY 264,07 | CNY 273,00 | CNY 229,51 | 14,89M |
| 2026-07-10 | CNY 260,16 | -8,72 % | CNY 285,30 | CNY 302,98 | CNY 258,00 | 15,10M |
| 2026-07-09 | CNY 285,00 | +10,89 % | CNY 279,02 | CNY 295,43 | CNY 250,10 | 17,00M |
| 2026-07-08 | CNY 257,00 | -2,65 % | CNY 269,00 | CNY 273,66 | CNY 253,15 | 9,54M |
| 2026-07-07 | CNY 264,00 | -5,53 % | CNY 279,00 | CNY 284,38 | CNY 261,00 | 9,32M |
| 2026-07-06 | CNY 279,44 | -4,60 % | CNY 290,89 | CNY 299,89 | CNY 278,29 | 9,05M |
| 2026-07-03 | CNY 292,92 | +1,71 % | CNY 291,12 | CNY 302,98 | CNY 276,02 | 10,96M |
| 2026-07-02 | CNY 288,00 | -12,06 % | CNY 301,00 | CNY 308,50 | CNY 285,82 | 13,73M |
| 2026-07-01 | CNY 327,50 | -1,24 % | CNY 331,01 | CNY 339,38 | CNY 323,00 | 9,91M |
| 2026-06-30 | CNY 331,60 | +12,79 % | CNY 290,90 | CNY 338,00 | CNY 286,80 | 14,94M |
| 2026-06-29 | CNY 294,00 | +1,48 % | CNY 291,90 | CNY 312,00 | CNY 289,00 | 14,14M |
| 2026-06-26 | CNY 289,70 | -4,39 % | CNY 306,00 | CNY 307,00 | CNY 280,80 | 13,83M |
| 2026-06-25 | CNY 303,00 | +1,81 % | CNY 307,58 | CNY 314,56 | CNY 292,06 | 16,79M |
| 2026-06-24 | CNY 297,60 | +20,00 % | CNY 247,00 | CNY 297,60 | CNY 245,00 | 19,09M |
| 2026-06-23 | CNY 248,00 | -3,88 % | CNY 254,00 | CNY 265,50 | CNY 244,00 | 17,01M |
| 2026-06-22 | CNY 258,01 | +15,72 % | CNY 221,55 | CNY 258,66 | CNY 220,13 | 22,22M |
| 2026-06-18 | CNY 222,97 | +3,41 % | CNY 216,37 | CNY 229,00 | CNY 215,01 | 18,77M |
| 2026-06-17 | CNY 215,61 | +9,89 % | CNY 196,01 | CNY 218,00 | CNY 192,00 | 22,37M |
| 2026-06-16 | CNY 196,20 | -1,27 % | CNY 197,00 | CNY 200,13 | CNY 189,03 | 19,99M |
| 2026-06-15 | CNY 198,73 | +15,17 % | CNY 176,50 | CNY 202,50 | CNY 174,58 | 24,42M |
| 2026-06-12 | CNY 172,56 | +3,95 % | CNY 173,35 | CNY 186,56 | CNY 165,00 | 22,66M |
| 2026-06-11 | CNY 166,00 | -5,14 % | CNY 174,89 | CNY 176,77 | CNY 153,00 | 23,81M |
| 2026-06-10 | CNY 175,00 | +5,42 % | CNY 165,01 | CNY 176,99 | CNY 161,80 | 25,23M |
| 2026-06-09 | CNY 166,00 | +4,38 % | CNY 164,20 | CNY 166,71 | CNY 156,50 | 10,82M |
| 2026-06-08 | CNY 159,03 | -3,27 % | CNY 159,00 | CNY 163,97 | CNY 155,47 | 8,87M |
| 2026-06-05 | CNY 164,40 | -2,88 % | CNY 169,92 | CNY 177,30 | CNY 162,95 | 12,35M |
| 2026-06-04 | CNY 169,28 | -2,38 % | CNY 171,00 | CNY 178,00 | CNY 168,61 | 10,67M |
| 2026-06-03 | CNY 173,40 | -0,02 % | CNY 170,00 | CNY 177,74 | CNY 166,92 | 14,20M |
| 2026-06-02 | CNY 173,43 | +2,16 % | CNY 175,09 | CNY 181,38 | CNY 167,38 | 11,60M |
| 2026-06-01 | CNY 169,77 | -3,43 % | CNY 174,00 | CNY 179,58 | CNY 168,32 | 9,63M |
| 2026-05-29 | CNY 175,80 | -3,72 % | CNY 184,00 | CNY 189,50 | CNY 173,36 | 10,46M |
| 2026-05-28 | CNY 182,59 | -0,53 % | CNY 186,26 | CNY 187,64 | CNY 177,14 | 10,09M |
| 2026-05-27 | CNY 183,57 | -5,27 % | CNY 193,79 | CNY 196,26 | CNY 181,50 | 11,73M |
| 2026-05-26 | CNY 193,79 | -5,49 % | CNY 203,10 | CNY 203,49 | CNY 191,15 | 15,27M |