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 190,73 | +0,44 % | CNY 193,70 | CNY 196,38 | CNY 188,42 | 3,79M |
| 2026-09-29 | CNY 189,90 | +4,34 % | CNY 182,08 | CNY 192,50 | CNY 178,07 | 5,37M |
| 2026-09-28 | CNY 182,00 | -11,65 % | CNY 204,00 | CNY 204,82 | CNY 180,50 | 6,79M |
| 2026-09-24 | CNY 206,00 | -5,63 % | CNY 220,48 | CNY 221,58 | CNY 206,00 |
| 5,89M |
| 2026-09-23 | CNY 218,30 | -0,26 % | CNY 221,80 | CNY 224,18 | CNY 217,17 | 5,01M |
| 2026-09-22 | CNY 218,87 | -0,19 % | CNY 220,67 | CNY 222,00 | CNY 217,21 | 6,13M |
| 2026-09-21 | CNY 219,28 | +2,41 % | CNY 218,40 | CNY 223,69 | CNY 212,60 | 7,82M |
| 2026-09-18 | CNY 214,11 | -0,94 % | CNY 217,14 | CNY 218,31 | CNY 210,01 | 7,67M |
| 2026-09-17 | CNY 216,15 | +0,84 % | CNY 218,41 | CNY 221,99 | CNY 214,51 | 11,55M |
| 2026-09-16 | CNY 214,34 | +20,00 % | CNY 181,10 | CNY 214,34 | CNY 180,38 | 12,48M |
| 2026-09-15 | CNY 178,62 | -0,99 % | CNY 179,74 | CNY 184,99 | CNY 177,70 | 3,59M |
| 2026-09-14 | CNY 180,40 | -1,04 % | CNY 174,90 | CNY 186,88 | CNY 172,02 | 4,77M |
| 2026-09-11 | CNY 182,30 | -5,69 % | CNY 188,67 | CNY 199,67 | CNY 176,58 | 8,75M |
| 2026-09-10 | CNY 193,29 | -1,16 % | CNY 195,33 | CNY 197,76 | CNY 190,33 | 5,16M |
| 2026-09-09 | CNY 195,55 | +3,53 % | CNY 196,95 | CNY 201,90 | CNY 190,80 | 9,66M |
| 2026-09-08 | CNY 188,88 | -4,12 % | CNY 196,68 | CNY 196,99 | CNY 187,20 | 7,77M |
| 2026-09-07 | CNY 197,00 | +14,75 % | CNY 178,00 | CNY 197,50 | CNY 176,20 | 12,00M |
| 2026-09-04 | CNY 171,68 | -5,61 % | CNY 181,91 | CNY 189,30 | CNY 170,02 | 7,81M |
| 2026-09-03 | CNY 181,88 | +6,39 % | CNY 172,00 | CNY 184,00 | CNY 165,68 | 9,13M |
| 2026-09-02 | CNY 170,95 | +0,32 % | CNY 167,00 | CNY 174,77 | CNY 166,00 | 3,89M |
| 2026-09-01 | CNY 170,40 | -4,75 % | CNY 178,92 | CNY 179,10 | CNY 168,80 | 4,44M |
| 2026-08-31 | CNY 178,90 | +2,67 % | CNY 170,02 | CNY 180,28 | CNY 170,00 | 4,26M |
| 2026-08-28 | CNY 174,25 | -2,26 % | CNY 177,10 | CNY 183,53 | CNY 174,01 | 5,54M |
| 2026-08-27 | CNY 178,28 | +6,75 % | CNY 170,35 | CNY 183,43 | CNY 166,16 | 7,58M |
| 2026-08-26 | CNY 167,00 | -2,69 % | CNY 176,01 | CNY 177,62 | CNY 160,22 | 5,37M |
| 2026-08-25 | CNY 171,61 | +2,15 % | CNY 165,00 | CNY 172,88 | CNY 162,66 | 3,61M |
| 2026-08-24 | CNY 168,00 | -2,95 % | CNY 174,53 | CNY 174,99 | CNY 163,50 | 4,22M |
| 2026-08-21 | CNY 173,10 | -1,09 % | CNY 171,00 | CNY 183,60 | CNY 168,01 | 5,91M |
| 2026-08-20 | CNY 175,00 | +7,03 % | CNY 166,13 | CNY 176,00 | CNY 161,11 | 5,84M |
| 2026-08-19 | CNY 163,50 | -10,66 % | CNY 175,91 | CNY 177,99 | CNY 161,74 | 7,16M |
| 2026-08-18 | CNY 183,00 | +0,28 % | CNY 181,01 | CNY 185,00 | CNY 175,47 | 5,94M |
| 2026-08-17 | CNY 182,48 | +3,98 % | CNY 179,00 | CNY 184,98 | CNY 175,39 | 8,09M |
| 2026-08-14 | CNY 175,50 | +4,44 % | CNY 171,40 | CNY 178,40 | CNY 167,21 | 6,13M |
| 2026-08-13 | CNY 168,04 | -1,18 % | CNY 173,60 | CNY 179,90 | CNY 167,90 | 10,17M |
| 2026-08-12 | CNY 170,04 | +11,06 % | CNY 153,66 | CNY 183,73 | CNY 151,10 | 13,77M |
| 2026-08-11 | CNY 153,11 | -3,21 % | CNY 155,13 | CNY 160,30 | CNY 151,55 | 5,25M |
| 2026-08-10 | CNY 158,19 | +4,00 % | CNY 155,00 | CNY 168,08 | CNY 152,50 | 7,74M |
| 2026-08-07 | CNY 152,11 | +4,33 % | CNY 148,63 | CNY 153,51 | CNY 144,23 | 5,25M |
| 2026-08-06 | CNY 145,80 | +2,89 % | CNY 139,99 | CNY 147,11 | CNY 138,50 | 5,88M |
| 2026-08-05 | CNY 141,70 | +3,57 % | CNY 131,78 | CNY 143,55 | CNY 130,00 | 7,40M |
| 2026-08-04 | CNY 136,81 | +8,58 % | CNY 126,56 | CNY 139,00 | CNY 126,56 | 6,96M |
| 2026-08-03 | CNY 126,00 | +1,10 % | CNY 122,00 | CNY 129,49 | CNY 120,27 | 5,70M |
| 2026-07-31 | CNY 124,63 | +5,84 % | CNY 130,58 | CNY 135,00 | CNY 124,43 | 6,16M |
| 2026-07-30 | CNY 117,75 | -10,95 % | CNY 130,99 | CNY 132,80 | CNY 115,50 | 5,96M |
| 2026-07-29 | CNY 132,23 | -2,78 % | CNY 136,01 | CNY 137,37 | CNY 124,88 | 5,49M |
| 2026-07-28 | CNY 136,01 | -8,80 % | CNY 146,14 | CNY 149,59 | CNY 134,96 | 4,50M |
| 2026-07-27 | CNY 149,13 | +6,14 % | CNY 140,50 | CNY 149,60 | CNY 136,99 | 4,30M |
| 2026-07-24 | CNY 140,50 | -3,57 % | CNY 143,39 | CNY 147,82 | CNY 140,08 | 3,56M |
| 2026-07-23 | CNY 145,70 | -2,93 % | CNY 151,98 | CNY 156,66 | CNY 144,00 | 4,84M |
| 2026-07-22 | CNY 150,10 | -4,75 % | CNY 151,00 | CNY 159,99 | CNY 148,50 | 6,00M |
| 2026-07-21 | CNY 157,59 | +3,96 % | CNY 155,00 | CNY 158,71 | CNY 122,04 | 8,77M |
| 2026-07-20 | CNY 151,58 | -6,48 % | CNY 170,25 | CNY 171,76 | CNY 145,81 | 5,51M |
| 2026-07-17 | CNY 162,08 | -13,58 % | CNY 184,11 | CNY 186,01 | CNY 161,25 | 6,04M |
| 2026-07-16 | CNY 187,54 | +4,78 % | CNY 178,00 | CNY 192,20 | CNY 167,03 | 7,03M |
| 2026-07-15 | CNY 178,99 | -5,10 % | CNY 192,38 | CNY 197,68 | CNY 177,40 | 3,88M |
| 2026-07-14 | CNY 188,60 | +3,63 % | CNY 182,01 | CNY 190,27 | CNY 173,73 | 4,58M |
| 2026-07-13 | CNY 182,00 | -8,40 % | CNY 197,71 | CNY 201,50 | CNY 180,00 | 4,49M |
| 2026-07-10 | CNY 198,70 | -3,65 % | CNY 206,99 | CNY 209,87 | CNY 198,01 | 5,48M |
| 2026-07-09 | CNY 206,22 | +12,44 % | CNY 188,36 | CNY 208,70 | CNY 183,08 | 7,46M |
| 2026-07-08 | CNY 183,40 | +0,69 % | CNY 185,78 | CNY 189,69 | CNY 175,00 | 4,64M |
| 2026-07-07 | CNY 182,14 | -2,57 % | CNY 186,94 | CNY 189,00 | CNY 177,80 | 3,90M |
| 2026-07-06 | CNY 186,94 | +0,58 % | CNY 185,00 | CNY 199,80 | CNY 185,00 | 6,14M |
| 2026-07-03 | CNY 185,87 | -1,58 % | CNY 187,22 | CNY 193,64 | CNY 183,69 | 4,17M |
| 2026-07-02 | CNY 188,85 | -5,72 % | CNY 192,17 | CNY 199,90 | CNY 186,01 | 5,10M |
| 2026-07-01 | CNY 200,30 | -3,85 % | CNY 206,98 | CNY 219,55 | CNY 198,50 | 5,63M |
| 2026-06-30 | CNY 208,32 | +5,21 % | CNY 198,00 | CNY 211,70 | CNY 190,18 | 6,48M |
| 2026-06-29 | CNY 198,00 | -10,43 % | CNY 213,73 | CNY 218,00 | CNY 196,61 | 7,01M |
| 2026-06-26 | CNY 221,05 | -4,48 % | CNY 229,33 | CNY 240,00 | CNY 220,00 | 5,82M |
| 2026-06-25 | CNY 231,41 | -5,60 % | CNY 240,00 | CNY 245,91 | CNY 225,58 | 8,46M |
| 2026-06-24 | CNY 245,13 | +3,00 % | CNY 234,13 | CNY 248,95 | CNY 233,75 | 4,85M |
| 2026-06-23 | CNY 238,00 | -5,44 % | CNY 247,00 | CNY 250,00 | CNY 233,20 | 5,26M |
| 2026-06-22 | CNY 251,69 | -1,48 % | CNY 258,00 | CNY 261,28 | CNY 246,02 | 7,37M |
| 2026-06-18 | CNY 255,47 | -1,79 % | CNY 258,60 | CNY 259,00 | CNY 250,08 | 8,49M |
| 2026-06-17 | CNY 260,12 | +2,01 % | CNY 246,00 | CNY 263,33 | CNY 245,00 | 8,50M |
| 2026-06-16 | CNY 255,00 | +6,21 % | CNY 243,06 | CNY 255,80 | CNY 235,95 | 11,04M |
| 2026-06-15 | CNY 240,10 | +16,84 % | CNY 213,01 | CNY 242,99 | CNY 213,01 | 11,26M |
| 2026-06-12 | CNY 205,50 | -3,51 % | CNY 220,00 | CNY 222,00 | CNY 205,50 | 4,86M |
| 2026-06-11 | CNY 212,97 | -0,29 % | CNY 213,00 | CNY 217,78 | CNY 209,18 | 4,53M |
| 2026-06-10 | CNY 213,58 | -5,59 % | CNY 217,00 | CNY 217,52 | CNY 208,65 | 5,60M |
| 2026-06-09 | CNY 226,23 | +6,58 % | CNY 219,80 | CNY 228,37 | CNY 212,31 | 6,43M |
| 2026-06-08 | CNY 212,26 | -5,95 % | CNY 212,00 | CNY 223,80 | CNY 209,00 | 7,14M |
| 2026-06-05 | CNY 225,68 | +2,58 % | CNY 235,60 | CNY 238,75 | CNY 222,43 | 10,22M |
| 2026-06-04 | CNY 220,01 | -5,16 % | CNY 226,72 | CNY 229,50 | CNY 218,00 | 9,46M |
| 2026-06-03 | CNY 231,98 | -4,75 % | CNY 256,00 | CNY 261,85 | CNY 225,97 | 14,16M |
| 2026-06-02 | CNY 243,56 | +8,01 % | CNY 228,89 | CNY 254,74 | CNY 228,51 | 9,24M |
| 2026-06-01 | CNY 225,50 | -11,75 % | CNY 250,00 | CNY 252,40 | CNY 225,00 | 9,82M |
| 2026-05-29 | CNY 255,51 | -11,14 % | CNY 292,00 | CNY 296,99 | CNY 252,09 | 9,99M |
| 2026-05-28 | CNY 287,55 | +3,32 % | CNY 271,01 | CNY 287,68 | CNY 267,00 | 6,12M |
| 2026-05-27 | CNY 278,30 | -2,27 % | CNY 282,70 | CNY 299,90 | CNY 275,00 | 9,07M |
| 2026-05-26 | CNY 284,75 | -2,65 % | CNY 281,99 | CNY 292,00 | CNY 278,93 | 7,73M |