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 157,00 | -0,12 % | CNY 157,46 | CNY 159,41 | CNY 156,02 | 447,24K |
| 2026-09-29 | CNY 157,19 | +0,74 % | CNY 157,89 | CNY 158,85 | CNY 153,31 | 562,49K |
| 2026-09-28 | CNY 156,03 | -1,93 % | CNY 159,10 | CNY 159,49 | CNY 155,97 | 711,13K |
| 2026-09-24 | CNY 159,10 | -2,10 % | CNY 162,00 | CNY 162,90 | CNY 158,31 | 584,90K |
| 2026-09-23 | CNY 162,51 | +2,34 % | CNY 158,89 | CNY 163,20 | CNY 157,41 | 739,41K |
| 2026-09-22 | CNY 158,79 | -0,32 % | CNY 160,00 | CNY 163,86 | CNY 158,26 | 1,13M |
| 2026-09-21 | CNY 159,30 | -0,25 % | CNY 159,90 | CNY 165,86 | CNY 158,55 | 1,36M |
| 2026-09-18 | CNY 159,70 | +1,43 % | CNY 157,41 | CNY 160,50 | CNY 157,09 | 1,03M |
| 2026-09-17 | CNY 157,45 | +2,79 % | CNY 153,17 | CNY 157,95 | CNY 151,86 | 1,17M |
| 2026-09-16 | CNY 153,18 | +3,97 % | CNY 145,69 | CNY 153,68 | CNY 145,68 | 1,23M |
| 2026-09-15 | CNY 147,33 | +0,22 % | CNY 147,02 | CNY 148,78 | CNY 145,70 | 770,98K |
| 2026-09-14 | CNY 147,01 | +5,12 % | CNY 139,95 | CNY 147,88 | CNY 138,71 | 1,11M |
| 2026-09-11 | CNY 139,85 | -1,71 % | CNY 141,51 | CNY 141,98 | CNY 137,42 | 506,10K |
| 2026-09-10 | CNY 142,28 | -1,54 % | CNY 143,12 | CNY 144,29 | CNY 141,66 | 387,07K |
| 2026-09-09 | CNY 144,50 | +0,16 % | CNY 143,43 | CNY 144,71 | CNY 142,01 | 402,89K |
| 2026-09-08 | CNY 144,27 | +1,14 % | CNY 142,71 | CNY 146,18 | CNY 141,93 | 577,54K |
| 2026-09-07 | CNY 142,64 | -0,94 % | CNY 143,81 | CNY 143,97 | CNY 142,21 | 427,98K |
| 2026-09-04 | CNY 144,00 | +1,12 % | CNY 143,00 | CNY 146,27 | CNY 143,00 | 699,99K |
| 2026-09-03 | CNY 142,40 | -0,77 % | CNY 143,51 | CNY 144,79 | CNY 142,10 | 361,63K |
| 2026-09-02 | CNY 143,50 | -1,17 % | CNY 144,00 | CNY 144,88 | CNY 142,35 | 410,70K |
| 2026-09-01 | CNY 145,20 | +0,62 % | CNY 144,31 | CNY 145,99 | CNY 143,17 | 561,05K |
| 2026-08-31 | CNY 144,31 | +0,85 % | CNY 142,38 | CNY 144,35 | CNY 141,01 | 579,86K |
| 2026-08-28 | CNY 143,10 | +1,29 % | CNY 140,98 | CNY 144,38 | CNY 140,50 | 863,06K |
| 2026-08-27 | CNY 141,28 | +1,78 % | CNY 138,31 | CNY 141,75 | CNY 138,01 | 707,98K |
| 2026-08-26 | CNY 138,81 | -1,32 % | CNY 140,00 | CNY 141,37 | CNY 138,14 | 804,47K |
| 2026-08-25 | CNY 140,66 | +1,09 % | CNY 138,00 | CNY 142,13 | CNY 138,00 | 813,37K |
| 2026-08-24 | CNY 139,15 | +1,64 % | CNY 142,05 | CNY 146,35 | CNY 138,52 | 1,15M |
| 2026-08-21 | CNY 136,90 | 0,00 % | CNY 136,00 | CNY 137,90 | CNY 135,28 | 433,88K |
| 2026-08-20 | CNY 136,90 | -1,97 % | CNY 139,08 | CNY 139,69 | CNY 135,66 | 827,23K |
| 2026-08-19 | CNY 139,65 | -3,76 % | CNY 151,01 | CNY 152,20 | CNY 139,59 | 1,61M |
| 2026-08-18 | CNY 145,10 | -0,31 % | CNY 144,90 | CNY 146,77 | CNY 142,11 | 400,70K |
| 2026-08-17 | CNY 145,55 | +2,01 % | CNY 142,70 | CNY 145,85 | CNY 141,00 | 471,35K |
| 2026-08-14 | CNY 142,68 | -0,45 % | CNY 143,29 | CNY 143,89 | CNY 141,63 | 333,02K |
| 2026-08-13 | CNY 143,33 | +1,73 % | CNY 141,29 | CNY 144,17 | CNY 141,00 | 603,99K |
| 2026-08-12 | CNY 140,89 | -0,43 % | CNY 141,27 | CNY 143,32 | CNY 140,50 | 408,40K |
| 2026-08-11 | CNY 141,50 | -3,31 % | CNY 142,29 | CNY 143,60 | CNY 138,20 | 688,65K |
| 2026-08-10 | CNY 146,34 | +1,32 % | CNY 144,44 | CNY 146,81 | CNY 142,00 | 603,84K |
| 2026-08-07 | CNY 144,44 | -1,31 % | CNY 146,36 | CNY 146,47 | CNY 142,17 | 713,36K |
| 2026-08-06 | CNY 146,36 | +0,56 % | CNY 144,43 | CNY 150,22 | CNY 143,48 | 907,33K |
| 2026-08-05 | CNY 145,54 | +3,33 % | CNY 140,79 | CNY 147,50 | CNY 140,20 | 912,52K |
| 2026-08-04 | CNY 140,85 | +1,48 % | CNY 138,80 | CNY 141,65 | CNY 138,30 | 518,13K |
| 2026-08-03 | CNY 138,80 | +1,07 % | CNY 137,36 | CNY 139,50 | CNY 137,11 | 568,13K |
| 2026-07-31 | CNY 137,33 | +2,82 % | CNY 134,51 | CNY 139,88 | CNY 134,51 | 985,15K |
| 2026-07-30 | CNY 133,56 | -0,30 % | CNY 132,81 | CNY 134,66 | CNY 131,06 | 699,08K |
| 2026-07-29 | CNY 133,96 | +3,09 % | CNY 129,90 | CNY 134,98 | CNY 127,57 | 825,16K |
| 2026-07-28 | CNY 129,95 | -2,12 % | CNY 131,01 | CNY 132,76 | CNY 129,00 | 616,31K |
| 2026-07-27 | CNY 132,77 | +1,89 % | CNY 130,37 | CNY 133,00 | CNY 129,40 | 577,55K |
| 2026-07-24 | CNY 130,31 | -3,18 % | CNY 132,01 | CNY 133,99 | CNY 130,20 | 634,41K |
| 2026-07-23 | CNY 134,59 | +0,40 % | CNY 134,20 | CNY 135,48 | CNY 132,72 | 538,43K |
| 2026-07-22 | CNY 134,05 | -3,59 % | CNY 139,04 | CNY 139,23 | CNY 134,01 | 842,99K |
| 2026-07-21 | CNY 139,04 | +2,71 % | CNY 135,01 | CNY 139,86 | CNY 133,18 | 921,99K |
| 2026-07-20 | CNY 135,37 | -0,08 % | CNY 136,71 | CNY 137,87 | CNY 130,33 | 985,15K |
| 2026-07-17 | CNY 135,48 | -5,26 % | CNY 142,00 | CNY 144,88 | CNY 135,00 | 1,09M |
| 2026-07-16 | CNY 143,00 | +5,39 % | CNY 135,01 | CNY 148,40 | CNY 133,52 | 1,39M |
| 2026-07-15 | CNY 135,69 | -1,15 % | CNY 138,00 | CNY 138,50 | CNY 135,08 | 663,32K |
| 2026-07-14 | CNY 137,27 | -1,06 % | CNY 139,00 | CNY 139,97 | CNY 135,58 | 706,91K |
| 2026-07-13 | CNY 138,74 | -6,32 % | CNY 147,71 | CNY 148,43 | CNY 138,23 | 1,10M |
| 2026-07-10 | CNY 148,10 | +1,67 % | CNY 144,95 | CNY 152,66 | CNY 143,74 | 1,42M |
| 2026-07-09 | CNY 145,67 | +4,66 % | CNY 138,45 | CNY 146,19 | CNY 134,75 | 1,16M |
| 2026-07-08 | CNY 139,19 | -0,44 % | CNY 139,82 | CNY 141,73 | CNY 138,58 | 522,84K |
| 2026-07-07 | CNY 139,81 | -2,86 % | CNY 143,00 | CNY 143,74 | CNY 138,85 | 691,18K |
| 2026-07-06 | CNY 143,92 | -1,76 % | CNY 147,26 | CNY 148,86 | CNY 142,50 | 726,27K |
| 2026-07-03 | CNY 146,50 | +1,13 % | CNY 145,10 | CNY 149,65 | CNY 144,89 | 786,80K |
| 2026-07-02 | CNY 144,87 | -1,56 % | CNY 147,17 | CNY 151,47 | CNY 144,85 | 1,07M |
| 2026-07-01 | CNY 147,16 | -1,22 % | CNY 147,00 | CNY 149,90 | CNY 145,01 | 908,54K |
| 2026-06-30 | CNY 148,98 | +6,75 % | CNY 142,38 | CNY 150,90 | CNY 142,09 | 1,29M |
| 2026-06-29 | CNY 139,56 | -2,82 % | CNY 142,00 | CNY 142,97 | CNY 138,58 | 880,45K |
| 2026-06-26 | CNY 143,61 | -0,62 % | CNY 144,00 | CNY 146,60 | CNY 142,02 | 804,06K |
| 2026-06-25 | CNY 144,50 | -0,69 % | CNY 145,13 | CNY 147,44 | CNY 143,28 | 582,62K |
| 2026-06-24 | CNY 145,50 | -1,87 % | CNY 147,88 | CNY 148,03 | CNY 143,25 | 969,06K |
| 2026-06-23 | CNY 148,27 | -3,01 % | CNY 152,97 | CNY 154,20 | CNY 147,04 | 999,16K |
| 2026-06-22 | CNY 152,87 | -2,46 % | CNY 156,06 | CNY 158,61 | CNY 148,28 | 991,05K |
| 2026-06-18 | CNY 156,73 | +4,58 % | CNY 149,85 | CNY 161,51 | CNY 148,90 | 1,43M |
| 2026-06-17 | CNY 149,86 | +0,31 % | CNY 149,36 | CNY 151,00 | CNY 147,47 | 546,76K |
| 2026-06-16 | CNY 149,40 | +0,95 % | CNY 147,90 | CNY 150,00 | CNY 146,55 | 645,35K |
| 2026-06-15 | CNY 148,00 | +1,55 % | CNY 148,24 | CNY 150,50 | CNY 145,77 | 746,08K |
| 2026-06-12 | CNY 145,74 | +3,17 % | CNY 143,37 | CNY 148,88 | CNY 143,31 | 999,13K |
| 2026-06-11 | CNY 141,26 | -0,45 % | CNY 141,74 | CNY 144,70 | CNY 140,00 | 600,83K |
| 2026-06-10 | CNY 141,90 | -1,38 % | CNY 142,49 | CNY 144,98 | CNY 139,94 | 572,01K |
| 2026-06-09 | CNY 143,89 | +0,93 % | CNY 142,58 | CNY 144,44 | CNY 140,98 | 555,34K |
| 2026-06-08 | CNY 142,56 | -5,27 % | CNY 147,49 | CNY 148,98 | CNY 141,11 | 988,06K |
| 2026-06-05 | CNY 150,49 | -1,12 % | CNY 151,98 | CNY 153,25 | CNY 149,00 | 756,02K |
| 2026-06-04 | CNY 152,19 | +0,54 % | CNY 150,00 | CNY 153,03 | CNY 150,00 | 666,32K |
| 2026-06-03 | CNY 151,37 | -0,28 % | CNY 151,80 | CNY 155,33 | CNY 150,28 | 854,40K |
| 2026-06-02 | CNY 151,80 | -3,68 % | CNY 157,00 | CNY 157,69 | CNY 151,52 | 1,24M |
| 2026-06-01 | CNY 157,60 | -0,63 % | CNY 157,78 | CNY 162,36 | CNY 156,38 | 817,80K |
| 2026-05-29 | CNY 158,60 | -4,85 % | CNY 166,65 | CNY 167,35 | CNY 157,30 | 1,00M |
| 2026-05-28 | CNY 166,68 | -0,32 % | CNY 167,20 | CNY 168,00 | CNY 161,11 | 971,31K |
| 2026-05-27 | CNY 167,22 | -5,20 % | CNY 175,00 | CNY 179,39 | CNY 165,50 | 1,32M |
| 2026-05-26 | CNY 176,39 | -1,27 % | CNY 178,00 | CNY 180,60 | CNY 172,53 | 962,47K |