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 212,66 | +0,31 % | CNY 211,99 | CNY 219,77 | CNY 205,06 | 15,66M |
| 2026-09-29 | CNY 212,00 | +3,62 % | CNY 203,00 | CNY 215,20 | CNY 201,10 | 14,54M |
| 2026-09-28 | CNY 204,60 | -4,08 % | CNY 213,38 | CNY 219,20 | CNY 202,50 | 13,82M |
| 2026-09-24 | CNY 213,30 | -6,32 % | CNY 228,60 | CNY 231,00 | CNY 212,18 | 14,44M |
| 2026-09-23 | CNY 227,70 | +0,53 % | CNY 229,78 | CNY 232,90 | CNY 224,50 | 13,57M |
| 2026-09-22 | CNY 226,50 | -2,24 % | CNY 237,99 | CNY 239,01 | CNY 225,52 | 16,21M |
| 2026-09-21 | CNY 231,70 | +2,17 % | CNY 228,18 | CNY 235,89 | CNY 226,78 | 15,57M |
| 2026-09-18 | CNY 226,78 | -1,40 % | CNY 237,94 | CNY 242,80 | CNY 220,10 | 22,91M |
| 2026-09-17 | CNY 230,00 | -9,45 % | CNY 250,00 | CNY 253,00 | CNY 230,00 | 24,71M |
| 2026-09-16 | CNY 253,99 | +0,96 % | CNY 260,00 | CNY 264,00 | CNY 241,00 | 27,48M |
| 2026-09-15 | CNY 251,57 | +10,00 % | CNY 239,70 | CNY 251,57 | CNY 239,70 | 9,95M |
| 2026-09-14 | CNY 228,70 | +0,42 % | CNY 221,74 | CNY 237,99 | CNY 217,42 | 21,47M |
| 2026-09-11 | CNY 227,74 | +4,47 % | CNY 216,50 | CNY 236,88 | CNY 207,80 | 26,49M |
| 2026-09-10 | CNY 217,99 | +2,80 % | CNY 212,00 | CNY 223,30 | CNY 204,28 | 25,18M |
| 2026-09-09 | CNY 212,06 | +10,00 % | CNY 196,64 | CNY 212,06 | CNY 193,50 | 22,60M |
| 2026-09-08 | CNY 192,78 | +3,60 % | CNY 191,00 | CNY 202,00 | CNY 191,00 | 26,63M |
| 2026-09-07 | CNY 186,09 | +10,00 % | CNY 174,20 | CNY 186,09 | CNY 172,64 | 20,51M |
| 2026-09-04 | CNY 169,17 | -6,20 % | CNY 183,62 | CNY 187,99 | CNY 167,50 | 17,32M |
| 2026-09-03 | CNY 180,36 | -0,52 % | CNY 184,00 | CNY 184,98 | CNY 173,56 | 15,86M |
| 2026-09-02 | CNY 181,31 | +5,99 % | CNY 169,46 | CNY 184,49 | CNY 169,46 | 25,32M |
| 2026-09-01 | CNY 171,07 | -6,26 % | CNY 180,91 | CNY 181,99 | CNY 167,59 | 18,55M |
| 2026-08-31 | CNY 182,50 | -0,60 % | CNY 178,00 | CNY 188,47 | CNY 178,00 | 23,04M |
| 2026-08-28 | CNY 183,60 | +0,11 % | CNY 183,94 | CNY 197,77 | CNY 182,98 | 26,08M |
| 2026-08-27 | CNY 183,39 | +4,59 % | CNY 179,81 | CNY 188,88 | CNY 172,67 | 29,36M |
| 2026-08-26 | CNY 175,35 | +0,40 % | CNY 177,21 | CNY 180,79 | CNY 165,88 | 24,74M |
| 2026-08-25 | CNY 174,65 | +5,67 % | CNY 164,00 | CNY 175,00 | CNY 163,26 | 25,81M |
| 2026-08-24 | CNY 165,28 | -4,11 % | CNY 172,90 | CNY 174,99 | CNY 160,67 | 18,55M |
| 2026-08-21 | CNY 172,37 | +5,10 % | CNY 163,38 | CNY 180,40 | CNY 163,38 | 26,84M |
| 2026-08-20 | CNY 164,00 | -6,29 % | CNY 173,47 | CNY 173,47 | CNY 161,00 | 26,29M |
| 2026-08-19 | CNY 175,00 | -4,99 % | CNY 174,99 | CNY 198,00 | CNY 165,78 | 40,45M |
| 2026-08-18 | CNY 184,20 | -0,06 % | CNY 202,70 | CNY 202,70 | CNY 182,98 | 30,84M |
| 2026-08-17 | CNY 184,31 | +10,00 % | CNY 184,31 | CNY 184,31 | CNY 180,00 | 4,69M |
| 2026-08-14 | CNY 167,55 | +10,00 % | CNY 155,10 | CNY 167,55 | CNY 155,10 | 9,44M |
| 2026-08-13 | CNY 152,32 | -2,05 % | CNY 161,99 | CNY 167,68 | CNY 151,40 | 22,42M |
| 2026-08-12 | CNY 155,50 | +5,07 % | CNY 147,75 | CNY 156,82 | CNY 147,75 | 18,84M |
| 2026-08-11 | CNY 148,00 | -2,63 % | CNY 147,90 | CNY 153,00 | CNY 143,26 | 20,63M |
| 2026-08-10 | CNY 152,00 | +6,29 % | CNY 150,00 | CNY 154,80 | CNY 141,08 | 30,34M |
| 2026-08-07 | CNY 143,00 | +10,00 % | CNY 132,30 | CNY 143,00 | CNY 132,30 | 17,02M |
| 2026-08-06 | CNY 130,00 | +8,96 % | CNY 122,00 | CNY 131,24 | CNY 122,00 | 23,88M |
| 2026-08-05 | CNY 119,31 | +10,00 % | CNY 109,44 | CNY 119,31 | CNY 107,44 | 14,28M |
| 2026-08-04 | CNY 108,46 | +10,00 % | CNY 100,57 | CNY 108,46 | CNY 98,01 | 11,84M |
| 2026-08-03 | CNY 98,60 | -8,70 % | CNY 106,00 | CNY 107,45 | CNY 97,80 | 14,79M |
| 2026-07-31 | CNY 107,99 | +6,07 % | CNY 111,99 | CNY 111,99 | CNY 106,95 | 17,01M |
| 2026-07-30 | CNY 101,81 | -9,44 % | CNY 112,65 | CNY 113,81 | CNY 101,44 | 14,39M |
| 2026-07-29 | CNY 112,42 | -7,61 % | CNY 118,02 | CNY 120,70 | CNY 109,51 | 18,22M |
| 2026-07-28 | CNY 121,68 | -10,00 % | CNY 128,44 | CNY 131,66 | CNY 121,68 | 9,39M |
| 2026-07-27 | CNY 135,20 | +8,59 % | CNY 126,24 | CNY 136,95 | CNY 120,61 | 13,10M |
| 2026-07-24 | CNY 124,50 | -6,78 % | CNY 129,78 | CNY 135,16 | CNY 124,18 | 14,02M |
| 2026-07-23 | CNY 133,55 | -3,78 % | CNY 141,58 | CNY 149,16 | CNY 133,13 | 16,03M |
| 2026-07-22 | CNY 138,80 | -6,22 % | CNY 142,99 | CNY 156,45 | CNY 136,50 | 23,08M |
| 2026-07-21 | CNY 148,00 | +3,23 % | CNY 140,51 | CNY 149,49 | CNY 129,03 | 26,37M |
| 2026-07-20 | CNY 143,37 | -10,00 % | CNY 163,00 | CNY 163,55 | CNY 143,37 | 13,75M |
| 2026-07-17 | CNY 159,30 | -10,00 % | CNY 178,00 | CNY 184,16 | CNY 159,30 | 20,00M |
| 2026-07-16 | CNY 177,00 | +2,29 % | CNY 169,12 | CNY 190,33 | CNY 166,01 | 21,16M |
| 2026-07-15 | CNY 173,03 | -2,25 % | CNY 183,60 | CNY 186,50 | CNY 170,16 | 19,59M |
| 2026-07-14 | CNY 177,01 | +10,00 % | CNY 161,72 | CNY 177,01 | CNY 161,70 | 20,76M |
| 2026-07-13 | CNY 160,92 | -10,00 % | CNY 172,00 | CNY 179,72 | CNY 160,92 | 12,77M |
| 2026-07-10 | CNY 178,80 | -5,23 % | CNY 189,50 | CNY 193,58 | CNY 178,00 | 12,24M |
| 2026-07-09 | CNY 188,66 | +6,08 % | CNY 181,41 | CNY 189,90 | CNY 177,00 | 11,77M |
| 2026-07-08 | CNY 177,85 | -3,90 % | CNY 189,00 | CNY 192,06 | CNY 176,17 | 8,50M |
| 2026-07-07 | CNY 185,06 | -0,79 % | CNY 186,00 | CNY 193,90 | CNY 182,44 | 10,06M |
| 2026-07-06 | CNY 186,53 | -6,73 % | CNY 203,00 | CNY 209,50 | CNY 179,99 | 14,27M |
| 2026-07-03 | CNY 199,99 | +2,04 % | CNY 196,31 | CNY 209,71 | CNY 190,00 | 13,73M |
| 2026-07-02 | CNY 196,00 | -7,94 % | CNY 208,07 | CNY 211,00 | CNY 192,43 | 12,86M |
| 2026-07-01 | CNY 212,91 | -5,50 % | CNY 222,00 | CNY 227,00 | CNY 210,58 | 12,43M |
| 2026-06-30 | CNY 225,30 | -0,99 % | CNY 224,99 | CNY 228,56 | CNY 215,10 | 16,31M |
| 2026-06-29 | CNY 227,55 | -7,97 % | CNY 246,96 | CNY 250,00 | CNY 222,53 | 16,45M |
| 2026-06-26 | CNY 247,25 | -5,92 % | CNY 261,12 | CNY 267,59 | CNY 242,52 | 11,56M |
| 2026-06-25 | CNY 262,80 | +4,94 % | CNY 250,50 | CNY 269,87 | CNY 241,92 | 14,68M |
| 2026-06-24 | CNY 250,44 | +8,13 % | CNY 236,00 | CNY 254,76 | CNY 234,03 | 15,99M |
| 2026-06-23 | CNY 231,60 | -7,06 % | CNY 248,94 | CNY 248,94 | CNY 229,50 | 13,32M |
| 2026-06-22 | CNY 249,19 | +4,65 % | CNY 238,11 | CNY 258,00 | CNY 229,39 | 19,51M |
| 2026-06-18 | CNY 238,11 | +5,05 % | CNY 223,38 | CNY 239,99 | CNY 221,22 | 17,68M |
| 2026-06-17 | CNY 226,67 | +10,00 % | CNY 215,00 | CNY 226,67 | CNY 214,30 | 16,04M |
| 2026-06-16 | CNY 206,06 | +10,00 % | CNY 200,06 | CNY 206,06 | CNY 198,00 | 5,79M |
| 2026-06-15 | CNY 187,33 | +10,00 % | CNY 178,47 | CNY 187,33 | CNY 178,00 | 6,15M |
| 2026-06-12 | CNY 170,30 | -0,05 % | CNY 176,00 | CNY 187,42 | CNY 170,05 | 21,21M |
| 2026-06-11 | CNY 170,38 | +4,32 % | CNY 166,01 | CNY 174,42 | CNY 159,01 | 19,74M |
| 2026-06-10 | CNY 163,32 | +9,15 % | CNY 152,50 | CNY 164,59 | CNY 152,50 | 22,15M |
| 2026-06-09 | CNY 149,63 | +10,00 % | CNY 143,00 | CNY 149,63 | CNY 137,80 | 19,56M |
| 2026-06-08 | CNY 136,03 | +10,00 % | CNY 115,24 | CNY 136,03 | CNY 114,50 | 24,68M |
| 2026-06-05 | CNY 123,66 | +0,07 % | CNY 120,60 | CNY 129,50 | CNY 118,12 | 14,95M |
| 2026-06-04 | CNY 123,57 | +4,27 % | CNY 118,51 | CNY 125,88 | CNY 115,97 | 13,83M |
| 2026-06-03 | CNY 118,51 | -2,52 % | CNY 120,09 | CNY 123,58 | CNY 116,00 | 14,90M |
| 2026-06-02 | CNY 121,57 | +1,04 % | CNY 121,20 | CNY 123,20 | CNY 114,17 | 15,11M |
| 2026-06-01 | CNY 120,32 | -8,92 % | CNY 130,00 | CNY 130,76 | CNY 120,00 | 16,96M |
| 2026-05-29 | CNY 132,10 | -0,02 % | CNY 131,40 | CNY 138,95 | CNY 129,18 | 16,06M |
| 2026-05-28 | CNY 132,12 | +2,78 % | CNY 124,01 | CNY 133,66 | CNY 120,18 | 15,91M |
| 2026-05-27 | CNY 128,55 | -3,05 % | CNY 129,50 | CNY 138,99 | CNY 126,13 | 16,54M |
| 2026-05-26 | CNY 132,60 | +1,03 % | CNY 125,99 | CNY 139,22 | CNY 121,20 | 22,13M |