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 129,96 | -2,27 % | CNY 133,90 | CNY 134,33 | CNY 129,13 | 35,38M |
| 2026-09-29 | CNY 132,98 | +0,78 % | CNY 131,84 | CNY 134,52 | CNY 129,20 | 36,50M |
| 2026-09-28 | CNY 131,95 | -3,92 % | CNY 136,00 | CNY 138,50 | CNY 130,00 | 45,71M |
| 2026-09-24 | CNY 137,33 | -4,34 % | CNY 142,60 | CNY 142,60 | CNY 137,00 | 43,60M |
| 2026-09-23 | CNY 143,56 | +0,08 % | CNY 143,00 | CNY 146,00 | CNY 142,02 | 41,64M |
| 2026-09-22 | CNY 143,45 | -1,93 % | CNY 149,50 | CNY 149,94 | CNY 142,62 | 60,70M |
| 2026-09-21 | CNY 146,27 | +1,63 % | CNY 145,00 | CNY 149,99 | CNY 143,61 | 67,05M |
| 2026-09-18 | CNY 143,93 | -1,44 % | CNY 149,00 | CNY 149,60 | CNY 139,40 | 87,51M |
| 2026-09-17 | CNY 146,03 | -5,47 % | CNY 153,00 | CNY 157,27 | CNY 145,00 | 85,05M |
| 2026-09-16 | CNY 154,48 | +2,82 % | CNY 151,00 | CNY 157,50 | CNY 147,33 | 64,55M |
| 2026-09-15 | CNY 150,25 | +2,91 % | CNY 146,00 | CNY 156,93 | CNY 145,99 | 81,25M |
| 2026-09-14 | CNY 146,00 | -1,64 % | CNY 144,55 | CNY 149,88 | CNY 141,10 | 54,67M |
| 2026-09-11 | CNY 148,43 | +1,00 % | CNY 143,55 | CNY 150,30 | CNY 138,43 | 79,62M |
| 2026-09-10 | CNY 146,96 | -0,81 % | CNY 145,02 | CNY 151,30 | CNY 145,00 | 58,35M |
| 2026-09-09 | CNY 148,16 | +1,29 % | CNY 147,90 | CNY 151,88 | CNY 146,51 | 59,00M |
| 2026-09-08 | CNY 146,28 | -1,26 % | CNY 149,00 | CNY 151,25 | CNY 145,50 | 69,03M |
| 2026-09-07 | CNY 148,15 | +7,75 % | CNY 140,25 | CNY 149,25 | CNY 139,80 | 83,94M |
| 2026-09-04 | CNY 137,50 | -3,97 % | CNY 145,20 | CNY 147,80 | CNY 135,47 | 67,02M |
| 2026-09-03 | CNY 143,19 | -1,23 % | CNY 148,88 | CNY 149,38 | CNY 139,01 | 63,59M |
| 2026-09-02 | CNY 144,98 | +0,39 % | CNY 139,00 | CNY 149,23 | CNY 138,99 | 65,59M |
| 2026-09-01 | CNY 144,42 | -5,85 % | CNY 152,00 | CNY 152,41 | CNY 143,70 | 78,92M |
| 2026-08-31 | CNY 153,40 | +5,32 % | CNY 141,00 | CNY 157,28 | CNY 141,00 | 103,89M |
| 2026-08-28 | CNY 145,65 | +3,32 % | CNY 140,01 | CNY 151,79 | CNY 138,41 | 98,71M |
| 2026-08-27 | CNY 140,97 | +8,43 % | CNY 133,98 | CNY 143,01 | CNY 133,07 | 103,17M |
| 2026-08-26 | CNY 130,01 | +0,78 % | CNY 130,70 | CNY 131,99 | CNY 124,00 | 58,69M |
| 2026-08-25 | CNY 129,00 | +2,14 % | CNY 124,00 | CNY 132,00 | CNY 122,05 | 63,53M |
| 2026-08-24 | CNY 126,30 | -4,89 % | CNY 132,83 | CNY 134,00 | CNY 122,30 | 63,77M |
| 2026-08-21 | CNY 132,80 | +5,16 % | CNY 126,03 | CNY 134,86 | CNY 124,88 | 66,48M |
| 2026-08-20 | CNY 126,28 | +0,65 % | CNY 128,19 | CNY 131,19 | CNY 124,16 | 59,62M |
| 2026-08-19 | CNY 125,47 | -10,00 % | CNY 132,00 | CNY 134,44 | CNY 125,47 | 78,29M |
| 2026-08-18 | CNY 139,41 | -3,52 % | CNY 144,00 | CNY 145,47 | CNY 137,45 | 73,62M |
| 2026-08-17 | CNY 144,49 | +0,89 % | CNY 145,90 | CNY 147,47 | CNY 140,51 | 76,22M |
| 2026-08-14 | CNY 143,21 | +1,04 % | CNY 144,00 | CNY 146,30 | CNY 139,70 | 67,30M |
| 2026-08-13 | CNY 141,74 | -1,04 % | CNY 146,08 | CNY 151,90 | CNY 141,63 | 82,42M |
| 2026-08-12 | CNY 143,23 | +5,86 % | CNY 136,95 | CNY 145,55 | CNY 135,64 | 76,48M |
| 2026-08-11 | CNY 135,30 | -2,36 % | CNY 135,80 | CNY 140,58 | CNY 133,66 | 58,79M |
| 2026-08-10 | CNY 138,57 | -1,01 % | CNY 141,98 | CNY 143,48 | CNY 134,39 | 94,22M |
| 2026-08-07 | CNY 139,98 | +10,00 % | CNY 131,00 | CNY 139,98 | CNY 130,98 | 78,31M |
| 2026-08-06 | CNY 127,25 | +3,63 % | CNY 120,00 | CNY 130,99 | CNY 119,50 | 76,06M |
| 2026-08-05 | CNY 122,79 | +9,41 % | CNY 110,00 | CNY 123,45 | CNY 110,00 | 89,35M |
| 2026-08-04 | CNY 112,23 | +10,00 % | CNY 105,00 | CNY 112,23 | CNY 103,50 | 60,99M |
| 2026-08-03 | CNY 102,03 | -3,42 % | CNY 102,01 | CNY 105,88 | CNY 99,88 | 53,21M |
| 2026-07-31 | CNY 105,64 | +5,56 % | CNY 110,09 | CNY 110,09 | CNY 105,44 | 80,84M |
| 2026-07-30 | CNY 100,08 | -7,49 % | CNY 105,00 | CNY 108,83 | CNY 97,51 | 81,10M |
| 2026-07-29 | CNY 108,18 | -4,59 % | CNY 111,88 | CNY 112,70 | CNY 102,60 | 88,80M |
| 2026-07-28 | CNY 113,39 | -10,00 % | CNY 119,42 | CNY 121,00 | CNY 113,39 | 48,06M |
| 2026-07-27 | CNY 125,99 | +6,13 % | CNY 120,00 | CNY 125,99 | CNY 114,66 | 57,52M |
| 2026-07-24 | CNY 118,71 | -5,11 % | CNY 123,81 | CNY 123,99 | CNY 117,99 | 60,46M |
| 2026-07-23 | CNY 125,10 | -0,71 % | CNY 129,00 | CNY 134,21 | CNY 123,80 | 61,00M |
| 2026-07-22 | CNY 126,00 | -7,13 % | CNY 135,67 | CNY 140,19 | CNY 124,06 | 82,39M |
| 2026-07-21 | CNY 135,67 | +10,00 % | CNY 129,32 | CNY 135,67 | CNY 117,50 | 89,82M |
| 2026-07-20 | CNY 123,34 | -6,77 % | CNY 136,00 | CNY 136,00 | CNY 119,06 | 94,54M |
| 2026-07-17 | CNY 132,29 | -10,00 % | CNY 144,84 | CNY 146,00 | CNY 132,29 | 75,65M |
| 2026-07-16 | CNY 146,99 | -3,57 % | CNY 148,00 | CNY 155,43 | CNY 144,00 | 71,28M |
| 2026-07-15 | CNY 152,43 | +3,06 % | CNY 154,01 | CNY 160,30 | CNY 151,50 | 94,26M |
| 2026-07-14 | CNY 147,90 | +10,00 % | CNY 139,97 | CNY 147,90 | CNY 139,00 | 80,96M |
| 2026-07-13 | CNY 134,45 | -10,00 % | CNY 147,90 | CNY 150,33 | CNY 134,45 | 80,45M |
| 2026-07-10 | CNY 149,39 | -5,09 % | CNY 160,00 | CNY 163,48 | CNY 149,25 | 63,40M |
| 2026-07-09 | CNY 157,40 | +8,21 % | CNY 149,98 | CNY 158,03 | CNY 144,80 | 64,98M |
| 2026-07-08 | CNY 145,46 | -3,52 % | CNY 153,85 | CNY 154,95 | CNY 145,20 | 45,13M |
| 2026-07-07 | CNY 150,77 | -2,27 % | CNY 154,19 | CNY 156,46 | CNY 146,80 | 48,41M |
| 2026-07-06 | CNY 154,27 | -4,05 % | CNY 163,00 | CNY 164,00 | CNY 149,61 | 60,78M |
| 2026-07-03 | CNY 160,78 | +5,81 % | CNY 151,94 | CNY 166,21 | CNY 145,99 | 77,65M |
| 2026-07-02 | CNY 151,95 | -7,80 % | CNY 155,00 | CNY 160,68 | CNY 150,59 | 71,90M |
| 2026-07-01 | CNY 164,80 | -4,96 % | CNY 173,40 | CNY 175,88 | CNY 163,17 | 66,87M |
| 2026-06-30 | CNY 173,40 | +1,31 % | CNY 171,00 | CNY 178,15 | CNY 168,11 | 67,65M |
| 2026-06-29 | CNY 171,16 | -4,11 % | CNY 178,50 | CNY 182,68 | CNY 162,90 | 74,84M |
| 2026-06-26 | CNY 178,50 | -4,65 % | CNY 182,00 | CNY 182,30 | CNY 171,69 | 71,48M |
| 2026-06-25 | CNY 187,20 | +5,58 % | CNY 179,90 | CNY 188,00 | CNY 175,18 | 71,55M |
| 2026-06-24 | CNY 177,30 | +5,62 % | CNY 167,90 | CNY 179,38 | CNY 167,00 | 77,82M |
| 2026-06-23 | CNY 167,87 | -9,01 % | CNY 179,00 | CNY 180,00 | CNY 166,53 | 99,82M |
| 2026-06-22 | CNY 184,50 | +0,34 % | CNY 186,60 | CNY 191,88 | CNY 177,54 | 94,53M |
| 2026-06-18 | CNY 183,87 | +2,06 % | CNY 178,50 | CNY 187,35 | CNY 176,73 | 79,88M |
| 2026-06-17 | CNY 180,15 | +0,42 % | CNY 180,00 | CNY 191,00 | CNY 176,00 | 115,56M |
| 2026-06-16 | CNY 179,40 | +7,81 % | CNY 176,00 | CNY 183,05 | CNY 174,80 | 91,90M |
| 2026-06-15 | CNY 166,41 | +10,00 % | CNY 159,11 | CNY 166,41 | CNY 153,55 | 54,03M |
| 2026-06-12 | CNY 151,28 | +1,04 % | CNY 155,98 | CNY 162,62 | CNY 150,11 | 96,37M |
| 2026-06-11 | CNY 149,73 | +1,93 % | CNY 146,95 | CNY 153,50 | CNY 143,11 | 84,00M |
| 2026-06-10 | CNY 146,90 | -0,39 % | CNY 147,00 | CNY 154,50 | CNY 144,64 | 95,92M |
| 2026-06-09 | CNY 147,47 | +10,00 % | CNY 138,99 | CNY 147,47 | CNY 136,86 | 69,30M |
| 2026-06-08 | CNY 134,06 | -2,40 % | CNY 126,00 | CNY 140,36 | CNY 126,00 | 75,76M |
| 2026-06-05 | CNY 137,36 | -4,58 % | CNY 140,00 | CNY 145,16 | CNY 136,38 | 72,63M |
| 2026-06-04 | CNY 143,96 | +2,03 % | CNY 137,00 | CNY 147,80 | CNY 135,11 | 85,01M |
| 2026-06-03 | CNY 141,09 | +0,01 % | CNY 137,80 | CNY 147,49 | CNY 135,02 | 109,73M |
| 2026-06-02 | CNY 141,07 | +4,01 % | CNY 133,21 | CNY 144,33 | CNY 128,67 | 108,33M |
| 2026-06-01 | CNY 135,63 | -3,55 % | CNY 140,62 | CNY 147,90 | CNY 132,30 | 115,52M |
| 2026-05-29 | CNY 140,62 | +3,67 % | CNY 135,64 | CNY 145,55 | CNY 133,88 | 100,84M |
| 2026-05-28 | CNY 135,64 | +2,94 % | CNY 132,77 | CNY 137,70 | CNY 125,51 | 102,67M |
| 2026-05-27 | CNY 131,76 | +2,80 % | CNY 133,00 | CNY 140,00 | CNY 128,99 | 110,30M |
| 2026-05-26 | CNY 128,17 | +10,00 % | CNY 115,68 | CNY 128,17 | CNY 115,60 | 78,18M |