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 130,70 | -6,01 % | CNY 140,70 | CNY 140,80 | CNY 130,00 | 14,94M |
| 2026-09-29 | CNY 139,05 | -1,07 % | CNY 140,70 | CNY 142,27 | CNY 137,55 | 12,31M |
| 2026-09-28 | CNY 140,55 | -7,53 % | CNY 148,81 | CNY 153,30 | CNY 140,21 | 24,87M |
| 2026-09-24 | CNY 152,00 | -3,06 % | CNY 157,91 | CNY 162,85 | CNY 152,00 | 26,10M |
| 2026-09-23 | CNY 156,80 | -1,52 % | CNY 160,02 | CNY 160,88 | CNY 154,98 | 30,64M |
| 2026-09-22 | CNY 159,22 | +6,92 % | CNY 156,33 | CNY 163,81 | CNY 155,65 | 49,09M |
| 2026-09-21 | CNY 148,92 | +0,09 % | CNY 150,00 | CNY 153,40 | CNY 147,07 | 29,09M |
| 2026-09-18 | CNY 148,79 | +2,49 % | CNY 149,01 | CNY 152,18 | CNY 142,18 | 32,39M |
| 2026-09-17 | CNY 145,18 | +1,33 % | CNY 143,90 | CNY 151,88 | CNY 141,80 | 39,28M |
| 2026-09-16 | CNY 143,28 | +3,65 % | CNY 139,84 | CNY 143,50 | CNY 134,60 | 32,62M |
| 2026-09-15 | CNY 138,23 | +5,79 % | CNY 131,00 | CNY 143,74 | CNY 131,00 | 32,80M |
| 2026-09-14 | CNY 130,67 | +0,67 % | CNY 127,63 | CNY 133,75 | CNY 124,35 | 14,45M |
| 2026-09-11 | CNY 129,80 | +0,54 % | CNY 127,43 | CNY 130,89 | CNY 123,05 | 15,97M |
| 2026-09-10 | CNY 129,10 | +0,66 % | CNY 127,00 | CNY 134,50 | CNY 125,48 | 17,13M |
| 2026-09-09 | CNY 128,25 | +1,16 % | CNY 128,79 | CNY 131,54 | CNY 126,76 | 13,78M |
| 2026-09-08 | CNY 126,78 | +2,39 % | CNY 123,08 | CNY 132,87 | CNY 123,00 | 20,06M |
| 2026-09-07 | CNY 123,82 | +2,59 % | CNY 120,00 | CNY 126,65 | CNY 118,73 | 25,65M |
| 2026-09-04 | CNY 120,69 | -10,00 % | CNY 134,90 | CNY 135,50 | CNY 120,69 | 26,65M |
| 2026-09-03 | CNY 134,10 | -1,61 % | CNY 137,12 | CNY 138,00 | CNY 132,34 | 11,12M |
| 2026-09-02 | CNY 136,30 | -1,66 % | CNY 134,64 | CNY 141,32 | CNY 134,64 | 13,47M |
| 2026-09-01 | CNY 138,60 | -6,07 % | CNY 150,21 | CNY 151,99 | CNY 134,87 | 22,91M |
| 2026-08-31 | CNY 147,55 | +6,02 % | CNY 133,74 | CNY 149,74 | CNY 133,34 | 19,30M |
| 2026-08-28 | CNY 139,17 | -1,13 % | CNY 138,50 | CNY 144,18 | CNY 138,01 | 13,86M |
| 2026-08-27 | CNY 140,76 | +5,11 % | CNY 135,89 | CNY 141,80 | CNY 133,70 | 13,54M |
| 2026-08-26 | CNY 133,92 | +0,57 % | CNY 134,23 | CNY 135,57 | CNY 129,97 | 10,27M |
| 2026-08-25 | CNY 133,16 | -0,55 % | CNY 130,53 | CNY 135,90 | CNY 127,46 | 10,94M |
| 2026-08-24 | CNY 133,90 | -4,64 % | CNY 140,00 | CNY 140,15 | CNY 129,86 | 12,96M |
| 2026-08-21 | CNY 140,41 | +2,19 % | CNY 137,42 | CNY 143,03 | CNY 134,31 | 14,59M |
| 2026-08-20 | CNY 137,40 | -2,90 % | CNY 141,50 | CNY 142,00 | CNY 135,01 | 18,39M |
| 2026-08-19 | CNY 141,50 | -10,00 % | CNY 150,00 | CNY 152,50 | CNY 141,50 | 18,42M |
| 2026-08-18 | CNY 157,22 | -2,31 % | CNY 162,50 | CNY 164,51 | CNY 153,77 | 19,59M |
| 2026-08-17 | CNY 160,93 | +4,38 % | CNY 156,50 | CNY 162,23 | CNY 154,19 | 23,30M |
| 2026-08-14 | CNY 154,18 | +1,65 % | CNY 151,00 | CNY 156,50 | CNY 145,50 | 23,40M |
| 2026-08-13 | CNY 151,68 | -1,82 % | CNY 156,88 | CNY 160,90 | CNY 151,30 | 21,73M |
| 2026-08-12 | CNY 154,49 | +1,09 % | CNY 152,79 | CNY 156,55 | CNY 149,79 | 19,20M |
| 2026-08-11 | CNY 152,82 | -3,00 % | CNY 151,01 | CNY 158,97 | CNY 149,03 | 21,39M |
| 2026-08-10 | CNY 157,54 | -0,79 % | CNY 161,50 | CNY 165,58 | CNY 149,70 | 32,35M |
| 2026-08-07 | CNY 158,80 | +6,76 % | CNY 149,36 | CNY 163,61 | CNY 146,20 | 38,79M |
| 2026-08-06 | CNY 148,74 | +7,70 % | CNY 138,00 | CNY 150,98 | CNY 137,02 | 31,66M |
| 2026-08-05 | CNY 138,11 | +10,00 % | CNY 123,18 | CNY 138,11 | CNY 122,36 | 21,63M |
| 2026-08-04 | CNY 125,55 | +8,87 % | CNY 118,00 | CNY 126,85 | CNY 112,60 | 27,95M |
| 2026-08-03 | CNY 115,32 | -10,00 % | CNY 124,84 | CNY 127,00 | CNY 115,32 | 24,82M |
| 2026-07-31 | CNY 128,13 | +2,37 % | CNY 137,50 | CNY 137,68 | CNY 127,52 | 25,40M |
| 2026-07-30 | CNY 125,16 | -10,00 % | CNY 134,11 | CNY 138,99 | CNY 125,16 | 22,36M |
| 2026-07-29 | CNY 139,07 | -6,44 % | CNY 148,63 | CNY 154,99 | CNY 133,97 | 25,64M |
| 2026-07-28 | CNY 148,64 | -7,30 % | CNY 157,31 | CNY 164,60 | CNY 146,50 | 20,46M |
| 2026-07-27 | CNY 160,35 | +10,00 % | CNY 147,67 | CNY 160,35 | CNY 144,39 | 22,36M |
| 2026-07-24 | CNY 145,77 | -5,24 % | CNY 150,81 | CNY 152,00 | CNY 144,21 | 11,77M |
| 2026-07-23 | CNY 153,83 | -0,79 % | CNY 158,16 | CNY 167,90 | CNY 152,35 | 14,28M |
| 2026-07-22 | CNY 155,06 | -2,28 % | CNY 159,12 | CNY 169,50 | CNY 154,00 | 17,39M |
| 2026-07-21 | CNY 158,68 | +10,00 % | CNY 152,13 | CNY 158,68 | CNY 134,01 | 14,46M |
| 2026-07-20 | CNY 144,25 | -10,00 % | CNY 165,60 | CNY 167,48 | CNY 144,25 | 15,46M |
| 2026-07-17 | CNY 160,28 | -9,45 % | CNY 176,80 | CNY 179,79 | CNY 159,30 | 14,59M |
| 2026-07-16 | CNY 177,00 | -6,94 % | CNY 178,04 | CNY 187,88 | CNY 173,79 | 15,47M |
| 2026-07-15 | CNY 190,20 | -7,69 % | CNY 206,00 | CNY 209,83 | CNY 190,02 | 14,21M |
| 2026-07-14 | CNY 206,05 | +9,02 % | CNY 189,02 | CNY 207,90 | CNY 186,56 | 16,32M |
| 2026-07-13 | CNY 189,00 | -8,27 % | CNY 202,00 | CNY 206,29 | CNY 185,45 | 15,62M |
| 2026-07-10 | CNY 206,03 | -3,57 % | CNY 215,00 | CNY 224,14 | CNY 206,00 | 14,41M |
| 2026-07-09 | CNY 213,65 | +4,22 % | CNY 209,04 | CNY 215,00 | CNY 201,18 | 15,46M |
| 2026-07-08 | CNY 205,00 | -6,11 % | CNY 222,72 | CNY 223,99 | CNY 204,68 | 14,85M |
| 2026-07-07 | CNY 218,35 | -0,45 % | CNY 219,34 | CNY 224,78 | CNY 213,01 | 12,53M |
| 2026-07-06 | CNY 219,33 | -7,84 % | CNY 238,23 | CNY 241,74 | CNY 214,20 | 18,55M |
| 2026-07-03 | CNY 238,00 | +2,05 % | CNY 233,24 | CNY 251,90 | CNY 228,70 | 17,09M |
| 2026-07-02 | CNY 233,23 | -8,88 % | CNY 244,90 | CNY 253,20 | CNY 233,00 | 16,07M |
| 2026-07-01 | CNY 255,97 | -3,53 % | CNY 268,55 | CNY 269,90 | CNY 249,40 | 13,98M |
| 2026-06-30 | CNY 265,33 | -0,74 % | CNY 256,02 | CNY 280,00 | CNY 256,02 | 15,95M |
| 2026-06-29 | CNY 267,30 | -10,00 % | CNY 287,00 | CNY 287,00 | CNY 267,30 | 14,17M |
| 2026-06-26 | CNY 297,00 | +7,31 % | CNY 275,39 | CNY 304,00 | CNY 275,39 | 17,17M |
| 2026-06-25 | CNY 276,76 | +3,28 % | CNY 267,99 | CNY 287,59 | CNY 262,00 | 14,91M |
| 2026-06-24 | CNY 267,98 | +8,10 % | CNY 243,01 | CNY 272,00 | CNY 243,01 | 15,14M |
| 2026-06-23 | CNY 247,90 | -5,75 % | CNY 260,36 | CNY 260,36 | CNY 242,42 | 13,46M |
| 2026-06-22 | CNY 263,01 | +2,02 % | CNY 257,75 | CNY 274,07 | CNY 251,18 | 17,94M |
| 2026-06-18 | CNY 257,80 | -0,42 % | CNY 244,70 | CNY 264,30 | CNY 244,70 | 18,77M |
| 2026-06-17 | CNY 258,90 | +2,92 % | CNY 256,00 | CNY 276,00 | CNY 253,00 | 22,61M |
| 2026-06-16 | CNY 251,55 | +10,00 % | CNY 237,02 | CNY 251,55 | CNY 234,66 | 13,21M |
| 2026-06-15 | CNY 228,68 | +10,00 % | CNY 212,05 | CNY 228,68 | CNY 203,55 | 16,70M |
| 2026-06-12 | CNY 207,89 | -1,47 % | CNY 216,00 | CNY 225,01 | CNY 207,89 | 18,29M |
| 2026-06-11 | CNY 211,00 | +6,65 % | CNY 196,80 | CNY 215,00 | CNY 193,77 | 19,21M |
| 2026-06-10 | CNY 197,85 | -4,58 % | CNY 201,21 | CNY 203,33 | CNY 188,00 | 21,73M |
| 2026-06-09 | CNY 207,34 | +9,96 % | CNY 197,02 | CNY 207,34 | CNY 192,00 | 15,66M |
| 2026-06-08 | CNY 188,56 | -3,83 % | CNY 186,60 | CNY 195,00 | CNY 182,30 | 17,50M |
| 2026-06-05 | CNY 196,06 | +0,54 % | CNY 192,00 | CNY 210,49 | CNY 190,10 | 17,36M |
| 2026-06-04 | CNY 195,01 | -1,20 % | CNY 194,00 | CNY 198,61 | CNY 192,59 | 14,50M |
| 2026-06-03 | CNY 197,37 | -0,72 % | CNY 195,00 | CNY 207,67 | CNY 190,05 | 24,15M |
| 2026-06-02 | CNY 198,80 | +9,27 % | CNY 163,75 | CNY 200,13 | CNY 163,75 | 29,27M |
| 2026-06-01 | CNY 181,94 | -10,00 % | CNY 181,94 | CNY 191,10 | CNY 181,94 | 6,04M |
| 2026-05-29 | CNY 202,15 | +2,14 % | CNY 208,00 | CNY 208,00 | CNY 194,92 | 21,98M |
| 2026-05-28 | CNY 197,91 | +10,00 % | CNY 181,00 | CNY 197,91 | CNY 181,00 | 16,26M |
| 2026-05-27 | CNY 179,92 | -2,16 % | CNY 183,50 | CNY 189,02 | CNY 178,60 | 21,28M |
| 2026-05-26 | CNY 183,90 | +4,90 % | CNY 175,31 | CNY 190,87 | CNY 171,50 | 23,79M |