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 215,57 | +1,24 % | CNY 214,39 | CNY 218,51 | CNY 212,00 | 9,31M |
| 2026-09-29 | CNY 212,94 | +0,79 % | CNY 211,00 | CNY 213,80 | CNY 207,53 | 9,57M |
| 2026-09-28 | CNY 211,28 | -3,55 % | CNY 219,02 | CNY 221,50 | CNY 209,58 | 11,61M |
| 2026-09-24 | CNY 219,05 | -1,78 % | CNY 223,00 | CNY 228,74 | CNY 218,51 | 15,67M |
| 2026-09-23 | CNY 223,01 | +2,39 % | CNY 218,79 | CNY 227,30 | CNY 215,81 | 31,28M |
| 2026-09-22 | CNY 217,80 | +10,00 % | CNY 203,90 | CNY 217,80 | CNY 203,90 | 25,40M |
| 2026-09-21 | CNY 198,00 | +4,19 % | CNY 190,04 | CNY 198,31 | CNY 190,04 | 12,04M |
| 2026-09-18 | CNY 190,04 | +4,87 % | CNY 183,60 | CNY 192,22 | CNY 183,60 | 12,52M |
| 2026-09-17 | CNY 181,21 | +0,49 % | CNY 178,52 | CNY 183,00 | CNY 178,52 | 7,62M |
| 2026-09-16 | CNY 180,33 | +1,77 % | CNY 177,10 | CNY 181,00 | CNY 176,00 | 7,80M |
| 2026-09-15 | CNY 177,20 | -0,87 % | CNY 180,00 | CNY 180,53 | CNY 176,99 | 6,37M |
| 2026-09-14 | CNY 178,75 | -0,86 % | CNY 177,90 | CNY 181,71 | CNY 176,86 | 5,75M |
| 2026-09-11 | CNY 180,30 | -1,29 % | CNY 180,00 | CNY 181,30 | CNY 175,60 | 7,78M |
| 2026-09-10 | CNY 182,66 | -2,51 % | CNY 185,01 | CNY 186,20 | CNY 182,00 | 6,49M |
| 2026-09-09 | CNY 187,36 | -0,65 % | CNY 189,00 | CNY 193,26 | CNY 186,50 | 8,44M |
| 2026-09-08 | CNY 188,59 | -2,12 % | CNY 195,00 | CNY 195,28 | CNY 186,99 | 8,38M |
| 2026-09-07 | CNY 192,68 | +1,95 % | CNY 191,50 | CNY 194,20 | CNY 189,02 | 10,62M |
| 2026-09-04 | CNY 189,00 | -2,53 % | CNY 196,50 | CNY 196,92 | CNY 186,89 | 12,53M |
| 2026-09-03 | CNY 193,90 | -1,82 % | CNY 200,00 | CNY 200,57 | CNY 191,88 | 11,09M |
| 2026-09-02 | CNY 197,49 | -3,00 % | CNY 201,04 | CNY 207,80 | CNY 197,30 | 18,48M |
| 2026-09-01 | CNY 203,60 | +4,63 % | CNY 205,00 | CNY 210,94 | CNY 201,00 | 33,95M |
| 2026-08-31 | CNY 194,59 | +10,00 % | CNY 190,00 | CNY 194,59 | CNY 188,00 | 17,83M |
| 2026-08-28 | CNY 176,90 | -2,47 % | CNY 180,39 | CNY 181,66 | CNY 176,88 | 7,25M |
| 2026-08-27 | CNY 181,38 | +2,95 % | CNY 176,78 | CNY 181,44 | CNY 176,01 | 9,74M |
| 2026-08-26 | CNY 176,18 | +0,64 % | CNY 175,21 | CNY 177,88 | CNY 174,73 | 7,16M |
| 2026-08-25 | CNY 175,06 | +0,26 % | CNY 171,23 | CNY 176,50 | CNY 170,88 | 6,71M |
| 2026-08-24 | CNY 174,60 | -3,33 % | CNY 180,61 | CNY 180,61 | CNY 172,26 | 10,23M |
| 2026-08-21 | CNY 180,61 | -1,12 % | CNY 181,18 | CNY 182,65 | CNY 178,18 | 8,90M |
| 2026-08-20 | CNY 182,65 | +0,30 % | CNY 184,65 | CNY 185,69 | CNY 179,63 | 12,18M |
| 2026-08-19 | CNY 182,10 | -8,05 % | CNY 192,08 | CNY 194,13 | CNY 181,33 | 17,48M |
| 2026-08-18 | CNY 198,05 | -6,36 % | CNY 207,27 | CNY 207,79 | CNY 196,32 | 21,20M |
| 2026-08-17 | CNY 211,51 | +3,69 % | CNY 202,80 | CNY 212,22 | CNY 201,01 | 16,34M |
| 2026-08-14 | CNY 203,99 | -2,09 % | CNY 209,50 | CNY 213,59 | CNY 201,92 | 12,43M |
| 2026-08-13 | CNY 208,34 | -2,42 % | CNY 215,50 | CNY 216,03 | CNY 208,00 | 12,49M |
| 2026-08-12 | CNY 213,50 | +0,07 % | CNY 213,69 | CNY 216,23 | CNY 208,79 | 11,74M |
| 2026-08-11 | CNY 213,36 | +3,93 % | CNY 203,50 | CNY 220,58 | CNY 203,50 | 18,17M |
| 2026-08-10 | CNY 205,30 | -0,01 % | CNY 205,32 | CNY 206,86 | CNY 201,28 | 10,49M |
| 2026-08-07 | CNY 205,32 | +1,14 % | CNY 202,00 | CNY 207,50 | CNY 196,50 | 16,02M |
| 2026-08-06 | CNY 203,00 | +2,01 % | CNY 196,00 | CNY 209,20 | CNY 195,01 | 17,24M |
| 2026-08-05 | CNY 199,00 | +5,14 % | CNY 187,03 | CNY 204,30 | CNY 187,00 | 23,32M |
| 2026-08-04 | CNY 189,27 | +2,84 % | CNY 188,00 | CNY 191,84 | CNY 181,00 | 18,62M |
| 2026-08-03 | CNY 184,04 | -2,11 % | CNY 184,00 | CNY 197,91 | CNY 182,00 | 21,38M |
| 2026-07-31 | CNY 188,00 | +2,87 % | CNY 188,06 | CNY 193,86 | CNY 177,77 | 32,17M |
| 2026-07-30 | CNY 182,75 | -10,00 % | CNY 200,62 | CNY 202,31 | CNY 182,75 | 18,41M |
| 2026-07-29 | CNY 203,05 | +1,77 % | CNY 200,00 | CNY 211,99 | CNY 197,17 | 24,57M |
| 2026-07-28 | CNY 199,52 | -8,48 % | CNY 211,00 | CNY 218,60 | CNY 199,11 | 23,95M |
| 2026-07-27 | CNY 218,00 | -1,71 % | CNY 219,00 | CNY 221,70 | CNY 208,11 | 25,50M |
| 2026-07-24 | CNY 221,80 | +3,64 % | CNY 207,52 | CNY 231,00 | CNY 207,52 | 32,90M |
| 2026-07-23 | CNY 214,00 | -6,49 % | CNY 233,22 | CNY 233,88 | CNY 206,00 | 39,94M |
| 2026-07-22 | CNY 228,86 | +10,00 % | CNY 203,70 | CNY 228,86 | CNY 203,70 | 37,32M |
| 2026-07-21 | CNY 208,05 | +0,02 % | CNY 206,91 | CNY 212,88 | CNY 190,00 | 34,33M |
| 2026-07-20 | CNY 208,00 | +2,97 % | CNY 205,23 | CNY 216,00 | CNY 193,36 | 31,76M |
| 2026-07-17 | CNY 202,00 | -9,11 % | CNY 227,00 | CNY 230,98 | CNY 200,40 | 36,20M |
| 2026-07-16 | CNY 222,24 | +5,58 % | CNY 215,00 | CNY 231,55 | CNY 215,00 | 32,12M |
| 2026-07-15 | CNY 210,50 | -2,96 % | CNY 215,00 | CNY 218,99 | CNY 205,51 | 16,15M |
| 2026-07-14 | CNY 216,91 | -0,95 % | CNY 219,54 | CNY 226,00 | CNY 204,50 | 22,89M |
| 2026-07-13 | CNY 219,00 | +4,89 % | CNY 208,79 | CNY 227,00 | CNY 208,78 | 24,40M |
| 2026-07-10 | CNY 208,80 | +0,69 % | CNY 210,00 | CNY 227,00 | CNY 207,00 | 29,82M |
| 2026-07-09 | CNY 207,36 | +2,65 % | CNY 202,32 | CNY 207,99 | CNY 193,20 | 29,02M |
| 2026-07-08 | CNY 202,00 | +5,92 % | CNY 200,00 | CNY 209,78 | CNY 197,11 | 43,49M |
| 2026-07-07 | CNY 190,71 | +8,28 % | CNY 178,00 | CNY 193,73 | CNY 178,00 | 26,01M |
| 2026-07-06 | CNY 176,12 | -2,17 % | CNY 181,90 | CNY 183,50 | CNY 171,30 | 14,03M |
| 2026-07-03 | CNY 180,03 | +1,51 % | CNY 176,00 | CNY 186,50 | CNY 175,33 | 11,83M |
| 2026-07-02 | CNY 177,35 | -3,25 % | CNY 177,51 | CNY 187,76 | CNY 173,02 | 13,84M |
| 2026-07-01 | CNY 183,30 | -2,69 % | CNY 188,37 | CNY 193,99 | CNY 181,50 | 14,43M |
| 2026-06-30 | CNY 188,36 | +4,18 % | CNY 180,82 | CNY 189,95 | CNY 179,57 | 14,66M |
| 2026-06-29 | CNY 180,80 | -0,66 % | CNY 180,99 | CNY 184,46 | CNY 175,60 | 11,62M |
| 2026-06-26 | CNY 182,00 | -3,44 % | CNY 185,00 | CNY 187,43 | CNY 177,51 | 13,18M |
| 2026-06-25 | CNY 188,49 | +1,67 % | CNY 186,80 | CNY 189,98 | CNY 182,36 | 15,52M |
| 2026-06-24 | CNY 185,39 | +2,91 % | CNY 178,15 | CNY 186,86 | CNY 176,66 | 13,86M |
| 2026-06-23 | CNY 180,15 | +0,13 % | CNY 178,80 | CNY 184,54 | CNY 174,25 | 11,69M |
| 2026-06-22 | CNY 179,91 | -0,42 % | CNY 182,00 | CNY 182,85 | CNY 173,96 | 12,33M |
| 2026-06-18 | CNY 180,66 | +2,68 % | CNY 175,53 | CNY 184,97 | CNY 175,00 | 12,83M |
| 2026-06-17 | CNY 175,95 | +2,27 % | CNY 170,25 | CNY 177,30 | CNY 169,89 | 8,99M |
| 2026-06-16 | CNY 172,05 | +0,76 % | CNY 171,00 | CNY 176,80 | CNY 170,00 | 8,63M |
| 2026-06-15 | CNY 170,76 | +6,39 % | CNY 162,68 | CNY 171,97 | CNY 160,08 | 12,11M |
| 2026-06-12 | CNY 160,51 | +0,27 % | CNY 163,59 | CNY 166,16 | CNY 160,00 | 8,32M |
| 2026-06-11 | CNY 160,08 | -2,15 % | CNY 162,41 | CNY 164,40 | CNY 158,18 | 8,08M |
| 2026-06-10 | CNY 163,59 | -3,92 % | CNY 167,00 | CNY 169,60 | CNY 162,31 | 7,14M |
| 2026-06-09 | CNY 170,27 | +4,01 % | CNY 166,81 | CNY 170,65 | CNY 164,91 | 8,71M |
| 2026-06-08 | CNY 163,70 | -5,50 % | CNY 165,00 | CNY 168,00 | CNY 161,00 | 12,43M |
| 2026-06-05 | CNY 173,23 | -0,05 % | CNY 171,01 | CNY 178,90 | CNY 167,00 | 12,18M |
| 2026-06-04 | CNY 173,31 | -1,61 % | CNY 171,00 | CNY 179,19 | CNY 170,12 | 10,10M |
| 2026-06-03 | CNY 176,15 | +0,37 % | CNY 175,00 | CNY 181,50 | CNY 174,00 | 11,53M |
| 2026-06-02 | CNY 175,50 | -2,86 % | CNY 180,67 | CNY 181,70 | CNY 174,48 | 11,86M |
| 2026-06-01 | CNY 180,66 | +2,84 % | CNY 178,00 | CNY 190,50 | CNY 177,90 | 18,14M |
| 2026-05-29 | CNY 175,67 | -9,05 % | CNY 193,00 | CNY 195,50 | CNY 174,15 | 21,09M |
| 2026-05-28 | CNY 193,15 | -4,34 % | CNY 201,91 | CNY 202,67 | CNY 188,98 | 19,82M |
| 2026-05-27 | CNY 201,91 | +3,10 % | CNY 197,00 | CNY 213,89 | CNY 193,05 | 27,09M |
| 2026-05-26 | CNY 195,84 | +1,23 % | CNY 191,20 | CNY 196,72 | CNY 187,00 | 15,42M |