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 213,66 | -0,17 % | CNY 213,00 | CNY 216,59 | CNY 210,02 | 3,86M |
| 2026-09-29 | CNY 214,02 | +0,98 % | CNY 212,00 | CNY 214,80 | CNY 206,00 | 5,83M |
| 2026-09-28 | CNY 211,95 | -1,83 % | CNY 215,01 | CNY 217,07 | CNY 211,60 | 4,35M |
| 2026-09-24 | CNY 215,90 | +0,27 % | CNY 216,99 | CNY 220,85 | CNY 214,35 | 5,23M |
| 2026-09-23 | CNY 215,32 | -1,68 % | CNY 219,60 | CNY 223,97 | CNY 215,00 | 5,41M |
| 2026-09-22 | CNY 219,00 | -1,15 % | CNY 228,00 | CNY 228,00 | CNY 214,01 | 8,63M |
| 2026-09-21 | CNY 221,55 | +6,51 % | CNY 209,90 | CNY 222,56 | CNY 208,00 | 10,80M |
| 2026-09-18 | CNY 208,00 | +7,49 % | CNY 193,49 | CNY 212,00 | CNY 191,01 | 12,24M |
| 2026-09-17 | CNY 193,50 | +4,14 % | CNY 186,10 | CNY 194,00 | CNY 183,42 | 8,32M |
| 2026-09-16 | CNY 185,80 | -5,03 % | CNY 195,06 | CNY 195,64 | CNY 183,54 | 10,82M |
| 2026-09-15 | CNY 195,65 | +0,07 % | CNY 196,66 | CNY 197,80 | CNY 194,21 | 3,72M |
| 2026-09-14 | CNY 195,51 | -1,01 % | CNY 196,93 | CNY 201,50 | CNY 195,01 | 4,11M |
| 2026-09-11 | CNY 197,50 | -1,05 % | CNY 198,00 | CNY 203,48 | CNY 195,19 | 4,67M |
| 2026-09-10 | CNY 199,59 | +0,96 % | CNY 196,00 | CNY 202,00 | CNY 196,00 | 4,96M |
| 2026-09-09 | CNY 197,70 | +2,75 % | CNY 193,00 | CNY 199,43 | CNY 192,06 | 5,40M |
| 2026-09-08 | CNY 192,40 | -0,65 % | CNY 193,80 | CNY 196,66 | CNY 189,00 | 3,61M |
| 2026-09-07 | CNY 193,65 | +0,55 % | CNY 191,01 | CNY 196,00 | CNY 190,26 | 3,88M |
| 2026-09-04 | CNY 192,60 | +0,86 % | CNY 191,90 | CNY 194,77 | CNY 189,38 | 4,76M |
| 2026-09-03 | CNY 190,96 | +4,04 % | CNY 184,01 | CNY 191,99 | CNY 183,40 | 6,71M |
| 2026-09-02 | CNY 183,55 | +0,04 % | CNY 182,10 | CNY 188,30 | CNY 181,00 | 4,66M |
| 2026-09-01 | CNY 183,48 | -5,53 % | CNY 194,00 | CNY 194,98 | CNY 183,48 | 8,08M |
| 2026-08-31 | CNY 194,23 | +3,70 % | CNY 187,31 | CNY 198,00 | CNY 186,00 | 10,19M |
| 2026-08-28 | CNY 187,30 | +0,16 % | CNY 187,00 | CNY 189,18 | CNY 183,17 | 4,07M |
| 2026-08-27 | CNY 187,00 | -0,16 % | CNY 186,60 | CNY 188,49 | CNY 185,00 | 3,39M |
| 2026-08-26 | CNY 187,30 | -2,04 % | CNY 190,00 | CNY 192,78 | CNY 186,21 | 6,16M |
| 2026-08-25 | CNY 191,20 | +5,68 % | CNY 181,50 | CNY 192,00 | CNY 178,00 | 11,63M |
| 2026-08-24 | CNY 180,93 | -1,03 % | CNY 183,02 | CNY 186,18 | CNY 178,65 | 5,08M |
| 2026-08-21 | CNY 182,81 | +3,75 % | CNY 176,21 | CNY 186,60 | CNY 176,03 | 6,08M |
| 2026-08-20 | CNY 176,21 | -1,83 % | CNY 181,98 | CNY 182,48 | CNY 175,00 | 3,44M |
| 2026-08-19 | CNY 179,50 | -2,87 % | CNY 184,76 | CNY 184,76 | CNY 178,77 | 4,56M |
| 2026-08-18 | CNY 184,81 | +0,82 % | CNY 184,00 | CNY 186,00 | CNY 181,13 | 3,34M |
| 2026-08-17 | CNY 183,30 | +2,25 % | CNY 180,99 | CNY 183,99 | CNY 177,00 | 4,91M |
| 2026-08-14 | CNY 179,26 | +3,46 % | CNY 173,26 | CNY 180,65 | CNY 173,26 | 5,82M |
| 2026-08-13 | CNY 173,26 | +1,35 % | CNY 170,99 | CNY 179,20 | CNY 170,50 | 6,10M |
| 2026-08-12 | CNY 170,96 | -1,32 % | CNY 173,63 | CNY 174,20 | CNY 169,89 | 5,92M |
| 2026-08-11 | CNY 173,25 | -5,46 % | CNY 180,00 | CNY 180,40 | CNY 172,46 | 8,24M |
| 2026-08-10 | CNY 183,26 | +0,08 % | CNY 183,05 | CNY 188,88 | CNY 177,01 | 8,76M |
| 2026-08-07 | CNY 183,11 | +1,73 % | CNY 179,99 | CNY 187,41 | CNY 179,02 | 8,62M |
| 2026-08-06 | CNY 180,00 | +4,12 % | CNY 176,10 | CNY 184,37 | CNY 171,53 | 13,32M |
| 2026-08-05 | CNY 172,87 | +10,00 % | CNY 157,77 | CNY 172,87 | CNY 156,20 | 9,23M |
| 2026-08-04 | CNY 157,15 | +5,01 % | CNY 149,65 | CNY 157,96 | CNY 149,30 | 8,14M |
| 2026-08-03 | CNY 149,65 | -1,93 % | CNY 152,00 | CNY 155,90 | CNY 149,52 | 6,17M |
| 2026-07-31 | CNY 152,60 | +3,81 % | CNY 149,90 | CNY 156,00 | CNY 148,11 | 8,36M |
| 2026-07-30 | CNY 147,00 | -1,34 % | CNY 148,00 | CNY 153,58 | CNY 145,77 | 6,14M |
| 2026-07-29 | CNY 148,99 | +1,04 % | CNY 146,95 | CNY 151,88 | CNY 138,00 | 11,00M |
| 2026-07-28 | CNY 147,45 | -3,04 % | CNY 150,00 | CNY 151,93 | CNY 146,70 | 6,45M |
| 2026-07-27 | CNY 152,07 | +0,01 % | CNY 151,00 | CNY 154,37 | CNY 146,66 | 7,02M |
| 2026-07-24 | CNY 152,05 | +0,13 % | CNY 149,45 | CNY 156,50 | CNY 147,00 | 6,11M |
| 2026-07-23 | CNY 151,85 | -3,00 % | CNY 156,50 | CNY 156,94 | CNY 150,13 | 5,02M |
| 2026-07-22 | CNY 156,54 | +0,55 % | CNY 159,95 | CNY 160,50 | CNY 151,30 | 8,33M |
| 2026-07-21 | CNY 155,69 | +5,62 % | CNY 149,68 | CNY 155,87 | CNY 144,56 | 10,06M |
| 2026-07-20 | CNY 147,40 | +4,54 % | CNY 143,25 | CNY 153,50 | CNY 143,25 | 11,06M |
| 2026-07-17 | CNY 141,00 | -9,38 % | CNY 153,00 | CNY 154,20 | CNY 140,57 | 14,18M |
| 2026-07-16 | CNY 155,59 | -3,04 % | CNY 159,00 | CNY 163,77 | CNY 154,50 | 7,80M |
| 2026-07-15 | CNY 160,46 | -1,70 % | CNY 163,28 | CNY 165,99 | CNY 159,50 | 6,90M |
| 2026-07-14 | CNY 163,24 | +0,19 % | CNY 160,00 | CNY 164,00 | CNY 158,65 | 9,01M |
| 2026-07-13 | CNY 162,93 | +2,04 % | CNY 159,00 | CNY 170,68 | CNY 158,26 | 14,14M |
| 2026-07-10 | CNY 159,68 | +1,71 % | CNY 157,87 | CNY 168,57 | CNY 155,87 | 13,15M |
| 2026-07-09 | CNY 157,00 | -6,42 % | CNY 164,90 | CNY 168,75 | CNY 151,51 | 15,22M |
| 2026-07-08 | CNY 167,77 | +4,61 % | CNY 163,69 | CNY 172,99 | CNY 156,67 | 18,97M |
| 2026-07-07 | CNY 160,37 | -1,82 % | CNY 165,00 | CNY 168,38 | CNY 157,50 | 15,29M |
| 2026-07-06 | CNY 163,35 | +10,00 % | CNY 150,00 | CNY 163,35 | CNY 150,00 | 14,06M |
| 2026-07-03 | CNY 148,50 | +1,39 % | CNY 149,50 | CNY 155,00 | CNY 145,60 | 10,36M |
| 2026-07-02 | CNY 146,47 | +2,07 % | CNY 142,00 | CNY 151,80 | CNY 141,50 | 9,95M |
| 2026-07-01 | CNY 143,50 | +3,03 % | CNY 139,30 | CNY 143,70 | CNY 135,50 | 8,55M |
| 2026-06-30 | CNY 139,28 | +1,62 % | CNY 136,99 | CNY 141,28 | CNY 135,53 | 7,10M |
| 2026-06-29 | CNY 137,06 | -4,70 % | CNY 142,00 | CNY 144,67 | CNY 130,80 | 11,19M |
| 2026-06-26 | CNY 143,82 | +0,20 % | CNY 143,00 | CNY 146,49 | CNY 140,02 | 5,97M |
| 2026-06-25 | CNY 143,53 | -2,11 % | CNY 146,67 | CNY 147,35 | CNY 141,68 | 5,73M |
| 2026-06-24 | CNY 146,62 | +3,00 % | CNY 141,00 | CNY 149,00 | CNY 140,80 | 5,98M |
| 2026-06-23 | CNY 142,35 | -3,05 % | CNY 147,00 | CNY 148,59 | CNY 140,70 | 5,52M |
| 2026-06-22 | CNY 146,83 | +0,36 % | CNY 146,30 | CNY 148,50 | CNY 141,00 | 9,72M |
| 2026-06-18 | CNY 146,30 | -3,33 % | CNY 151,42 | CNY 159,16 | CNY 145,66 | 8,48M |
| 2026-06-17 | CNY 151,34 | +0,38 % | CNY 151,00 | CNY 154,99 | CNY 148,97 | 5,35M |
| 2026-06-16 | CNY 150,76 | -4,82 % | CNY 158,41 | CNY 160,80 | CNY 150,50 | 6,77M |
| 2026-06-15 | CNY 158,40 | +7,13 % | CNY 151,47 | CNY 161,66 | CNY 151,00 | 8,11M |
| 2026-06-12 | CNY 147,86 | +2,04 % | CNY 146,00 | CNY 150,70 | CNY 145,50 | 6,56M |
| 2026-06-11 | CNY 144,90 | -4,80 % | CNY 150,50 | CNY 152,80 | CNY 143,00 | 7,66M |
| 2026-06-10 | CNY 152,20 | -1,32 % | CNY 154,30 | CNY 156,28 | CNY 148,60 | 6,29M |
| 2026-06-09 | CNY 154,24 | +4,94 % | CNY 146,00 | CNY 156,68 | CNY 146,00 | 10,37M |
| 2026-06-08 | CNY 146,98 | +3,44 % | CNY 140,00 | CNY 150,69 | CNY 139,75 | 9,67M |
| 2026-06-05 | CNY 142,09 | +2,30 % | CNY 138,89 | CNY 143,99 | CNY 138,00 | 8,74M |
| 2026-06-04 | CNY 138,89 | +5,46 % | CNY 132,58 | CNY 140,43 | CNY 128,99 | 9,34M |
| 2026-06-03 | CNY 131,70 | +1,07 % | CNY 131,15 | CNY 135,00 | CNY 129,41 | 5,98M |
| 2026-06-02 | CNY 130,30 | -1,70 % | CNY 133,88 | CNY 133,88 | CNY 125,58 | 8,51M |
| 2026-06-01 | CNY 132,55 | -3,53 % | CNY 136,92 | CNY 138,65 | CNY 132,53 | 6,00M |
| 2026-05-29 | CNY 137,40 | -2,20 % | CNY 141,09 | CNY 141,41 | CNY 134,50 | 7,15M |
| 2026-05-28 | CNY 140,49 | +1,62 % | CNY 140,00 | CNY 140,99 | CNY 137,35 | 4,96M |
| 2026-05-27 | CNY 138,25 | +0,77 % | CNY 137,88 | CNY 142,99 | CNY 135,13 | 6,35M |
| 2026-05-26 | CNY 137,20 | -1,29 % | CNY 138,90 | CNY 140,99 | CNY 135,53 | 5,27M |