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 124,82 | -4,07 % | CNY 132,70 | CNY 133,20 | CNY 124,45 | 7,06M |
| 2026-09-29 | CNY 130,12 | -5,11 % | CNY 138,09 | CNY 142,60 | CNY 129,88 | 9,71M |
| 2026-09-28 | CNY 137,13 | -3,35 % | CNY 139,18 | CNY 149,38 | CNY 133,01 | 11,40M |
| 2026-09-24 | CNY 141,89 | +5,35 % | CNY 132,50 | CNY 150,00 | CNY 131,97 | 13,55M |
| 2026-09-23 | CNY 134,68 | -1,11 % | CNY 136,00 | CNY 137,89 | CNY 132,81 | 5,63M |
| 2026-09-22 | CNY 136,19 | -2,86 % | CNY 142,56 | CNY 143,48 | CNY 135,13 | 8,97M |
| 2026-09-21 | CNY 140,20 | -1,66 % | CNY 138,70 | CNY 142,01 | CNY 135,96 | 11,87M |
| 2026-09-18 | CNY 142,56 | +20,00 % | CNY 123,50 | CNY 142,56 | CNY 121,50 | 12,69M |
| 2026-09-17 | CNY 118,80 | -0,83 % | CNY 119,51 | CNY 125,00 | CNY 118,01 | 4,72M |
| 2026-09-16 | CNY 119,80 | +3,41 % | CNY 115,38 | CNY 120,79 | CNY 115,38 | 5,83M |
| 2026-09-15 | CNY 115,85 | +2,73 % | CNY 111,55 | CNY 119,44 | CNY 111,55 | 4,51M |
| 2026-09-14 | CNY 112,77 | +2,21 % | CNY 109,00 | CNY 113,20 | CNY 108,11 | 2,60M |
| 2026-09-11 | CNY 110,33 | -3,21 % | CNY 111,50 | CNY 113,60 | CNY 106,91 | 3,69M |
| 2026-09-10 | CNY 113,99 | +0,63 % | CNY 113,68 | CNY 117,30 | CNY 111,89 | 3,19M |
| 2026-09-09 | CNY 113,28 | -2,55 % | CNY 117,00 | CNY 117,50 | CNY 112,49 | 3,04M |
| 2026-09-08 | CNY 116,25 | -2,47 % | CNY 119,02 | CNY 121,08 | CNY 115,20 | 3,52M |
| 2026-09-07 | CNY 119,20 | +3,06 % | CNY 117,79 | CNY 119,97 | CNY 117,01 | 3,54M |
| 2026-09-04 | CNY 115,66 | -0,73 % | CNY 117,80 | CNY 119,68 | CNY 114,70 | 3,17M |
| 2026-09-03 | CNY 116,51 | -1,80 % | CNY 120,00 | CNY 120,10 | CNY 115,38 | 3,37M |
| 2026-09-02 | CNY 118,64 | -1,74 % | CNY 118,01 | CNY 119,89 | CNY 118,01 | 2,71M |
| 2026-09-01 | CNY 120,74 | -2,53 % | CNY 123,01 | CNY 123,34 | CNY 119,70 | 3,60M |
| 2026-08-31 | CNY 123,88 | -0,90 % | CNY 121,50 | CNY 124,50 | CNY 120,43 | 4,49M |
| 2026-08-28 | CNY 125,00 | -4,62 % | CNY 128,00 | CNY 129,99 | CNY 125,00 | 5,80M |
| 2026-08-27 | CNY 131,05 | +3,50 % | CNY 123,80 | CNY 133,00 | CNY 123,14 | 8,07M |
| 2026-08-26 | CNY 126,62 | +2,88 % | CNY 123,08 | CNY 130,66 | CNY 122,20 | 6,95M |
| 2026-08-25 | CNY 123,07 | -1,31 % | CNY 122,41 | CNY 125,70 | CNY 120,13 | 4,10M |
| 2026-08-24 | CNY 124,70 | -4,16 % | CNY 128,81 | CNY 128,81 | CNY 121,22 | 5,90M |
| 2026-08-21 | CNY 130,11 | -0,57 % | CNY 129,04 | CNY 135,96 | CNY 128,00 | 5,70M |
| 2026-08-20 | CNY 130,86 | -4,83 % | CNY 138,88 | CNY 139,14 | CNY 128,78 | 6,62M |
| 2026-08-19 | CNY 137,50 | -14,66 % | CNY 152,00 | CNY 152,48 | CNY 135,00 | 10,47M |
| 2026-08-18 | CNY 161,12 | +0,50 % | CNY 158,00 | CNY 167,66 | CNY 158,00 | 10,01M |
| 2026-08-17 | CNY 160,32 | -0,95 % | CNY 158,89 | CNY 161,00 | CNY 152,15 | 10,72M |
| 2026-08-14 | CNY 161,85 | +4,35 % | CNY 157,20 | CNY 169,76 | CNY 157,20 | 11,10M |
| 2026-08-13 | CNY 155,10 | -5,43 % | CNY 166,35 | CNY 167,78 | CNY 155,00 | 10,76M |
| 2026-08-12 | CNY 164,00 | -1,39 % | CNY 164,53 | CNY 169,80 | CNY 160,60 | 11,54M |
| 2026-08-11 | CNY 166,31 | +1,86 % | CNY 159,00 | CNY 173,99 | CNY 158,99 | 14,24M |
| 2026-08-10 | CNY 163,28 | +9,73 % | CNY 145,86 | CNY 168,89 | CNY 142,60 | 14,99M |
| 2026-08-07 | CNY 148,80 | -1,06 % | CNY 147,17 | CNY 153,00 | CNY 146,60 | 10,70M |
| 2026-08-06 | CNY 150,39 | -4,95 % | CNY 150,00 | CNY 155,70 | CNY 147,00 | 11,45M |
| 2026-08-05 | CNY 158,22 | +2,78 % | CNY 145,88 | CNY 167,50 | CNY 145,00 | 15,30M |
| 2026-08-04 | CNY 153,94 | -0,56 % | CNY 150,80 | CNY 158,97 | CNY 140,20 | 14,00M |
| 2026-08-03 | CNY 154,80 | +3,48 % | CNY 148,97 | CNY 157,60 | CNY 144,70 | 12,92M |
| 2026-07-31 | CNY 149,60 | -5,36 % | CNY 174,00 | CNY 178,07 | CNY 146,60 | 17,35M |
| 2026-07-30 | CNY 158,07 | -18,44 % | CNY 190,00 | CNY 194,00 | CNY 155,06 | 17,10M |
| 2026-07-29 | CNY 193,82 | +10,69 % | CNY 169,80 | CNY 208,08 | CNY 169,80 | 17,81M |
| 2026-07-28 | CNY 175,10 | +0,06 % | CNY 166,70 | CNY 189,50 | CNY 157,50 | 16,69M |
| 2026-07-27 | CNY 175,00 | +0,57 % | CNY 156,19 | CNY 177,68 | CNY 156,00 | 14,29M |
| 2026-07-24 | CNY 174,00 | +20,00 % | CNY 143,46 | CNY 174,00 | CNY 143,46 | 13,51M |
| 2026-07-23 | CNY 145,00 | -8,64 % | CNY 153,00 | CNY 164,97 | CNY 143,88 | 17,18M |
| 2026-07-22 | CNY 158,71 | +20,00 % | CNY 153,17 | CNY 158,71 | CNY 146,06 | 16,65M |
| 2026-07-21 | CNY 132,26 | +20,00 % | CNY 108,97 | CNY 132,26 | CNY 102,56 | 12,22M |
| 2026-07-20 | CNY 110,22 | -18,96 % | CNY 144,02 | CNY 146,88 | CNY 108,89 | 14,30M |
| 2026-07-17 | CNY 136,00 | -2,86 % | CNY 135,00 | CNY 153,60 | CNY 128,55 | 15,01M |
| 2026-07-16 | CNY 140,00 | +0,24 % | CNY 125,99 | CNY 143,79 | CNY 125,60 | 13,07M |
| 2026-07-15 | CNY 139,66 | -21,99 % | CNY 176,99 | CNY 176,99 | CNY 138,02 | 16,47M |
| 2026-07-14 | CNY 179,03 | -19,28 % | CNY 210,00 | CNY 213,00 | CNY 163,13 | 18,01M |
| 2026-07-13 | CNY 221,80 | +2,35 % | CNY 220,00 | CNY 235,99 | CNY 206,98 | 16,88M |
| 2026-07-10 | CNY 216,70 | — | CNY 203,40 | CNY 264,42 | CNY 203,40 | 25,08M |