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 139,46 | -2,31 % | CNY 143,07 | CNY 144,00 | CNY 138,60 | 1,72M |
| 2026-09-29 | CNY 142,76 | -0,62 % | CNY 143,20 | CNY 144,40 | CNY 141,18 | 2,03M |
| 2026-09-28 | CNY 143,65 | -6,84 % | CNY 154,17 | CNY 154,17 | CNY 142,90 | 3,16M |
| 2026-09-24 | CNY 154,20 | -2,85 % | CNY 157,75 | CNY 158,73 | CNY 154,15 | 2,23M |
| 2026-09-23 | CNY 158,73 | -0,71 % | CNY 161,04 | CNY 161,49 | CNY 158,10 | 2,26M |
| 2026-09-22 | CNY 159,87 | +0,25 % | CNY 163,00 | CNY 165,48 | CNY 159,09 | 4,63M |
| 2026-09-21 | CNY 159,47 | -2,57 % | CNY 164,80 | CNY 165,50 | CNY 159,11 | 3,86M |
| 2026-09-18 | CNY 163,68 | +3,21 % | CNY 162,06 | CNY 164,58 | CNY 158,30 | 4,34M |
| 2026-09-17 | CNY 158,59 | -0,88 % | CNY 158,30 | CNY 164,10 | CNY 158,30 | 3,22M |
| 2026-09-16 | CNY 159,99 | +4,77 % | CNY 153,60 | CNY 161,19 | CNY 151,88 | 4,38M |
| 2026-09-15 | CNY 152,71 | +0,33 % | CNY 150,00 | CNY 156,96 | CNY 149,50 | 2,77M |
| 2026-09-14 | CNY 152,21 | -1,60 % | CNY 152,00 | CNY 154,19 | CNY 148,50 | 2,52M |
| 2026-09-11 | CNY 154,69 | -3,32 % | CNY 158,55 | CNY 158,70 | CNY 150,17 | 3,80M |
| 2026-09-10 | CNY 160,00 | +0,22 % | CNY 158,52 | CNY 161,89 | CNY 157,20 | 2,49M |
| 2026-09-09 | CNY 159,65 | +0,80 % | CNY 158,39 | CNY 165,59 | CNY 158,20 | 4,86M |
| 2026-09-08 | CNY 158,39 | +1,53 % | CNY 155,48 | CNY 161,60 | CNY 152,68 | 4,67M |
| 2026-09-07 | CNY 156,00 | +3,82 % | CNY 152,17 | CNY 157,50 | CNY 151,17 | 3,87M |
| 2026-09-04 | CNY 150,26 | -3,06 % | CNY 156,20 | CNY 157,76 | CNY 149,00 | 3,11M |
| 2026-09-03 | CNY 155,00 | -0,64 % | CNY 158,00 | CNY 159,02 | CNY 153,37 | 2,41M |
| 2026-09-02 | CNY 156,00 | -0,91 % | CNY 155,32 | CNY 157,00 | CNY 153,87 | 3,04M |
| 2026-09-01 | CNY 157,43 | -4,77 % | CNY 165,33 | CNY 165,76 | CNY 156,07 | 4,24M |
| 2026-08-31 | CNY 165,31 | +0,38 % | CNY 159,00 | CNY 165,75 | CNY 158,90 | 3,82M |
| 2026-08-28 | CNY 164,68 | -2,01 % | CNY 166,41 | CNY 171,97 | CNY 164,48 | 4,66M |
| 2026-08-27 | CNY 168,06 | +3,75 % | CNY 163,00 | CNY 168,94 | CNY 159,60 | 5,24M |
| 2026-08-26 | CNY 161,98 | +0,66 % | CNY 162,00 | CNY 163,76 | CNY 158,70 | 3,81M |
| 2026-08-25 | CNY 160,91 | -2,96 % | CNY 160,39 | CNY 164,33 | CNY 156,64 | 5,52M |
| 2026-08-24 | CNY 165,82 | -0,70 % | CNY 166,18 | CNY 168,20 | CNY 160,59 | 4,35M |
| 2026-08-21 | CNY 166,99 | -1,00 % | CNY 166,65 | CNY 171,29 | CNY 164,26 | 4,50M |
| 2026-08-20 | CNY 168,67 | +0,72 % | CNY 170,65 | CNY 170,96 | CNY 164,34 | 5,89M |
| 2026-08-19 | CNY 167,47 | -8,46 % | CNY 175,18 | CNY 179,80 | CNY 165,64 | 8,52M |
| 2026-08-18 | CNY 182,95 | +2,22 % | CNY 188,00 | CNY 189,50 | CNY 178,71 | 11,88M |
| 2026-08-17 | CNY 178,97 | +10,00 % | CNY 166,99 | CNY 178,97 | CNY 166,96 | 3,88M |
| 2026-08-14 | CNY 162,70 | +0,73 % | CNY 163,58 | CNY 165,10 | CNY 159,26 | 4,92M |
| 2026-08-13 | CNY 161,52 | -2,92 % | CNY 169,01 | CNY 170,62 | CNY 161,49 | 6,43M |
| 2026-08-12 | CNY 166,38 | +1,84 % | CNY 164,99 | CNY 170,00 | CNY 161,80 | 5,55M |
| 2026-08-11 | CNY 163,37 | +0,32 % | CNY 162,82 | CNY 168,48 | CNY 161,36 | 5,03M |
| 2026-08-10 | CNY 162,85 | -1,18 % | CNY 166,00 | CNY 166,60 | CNY 158,33 | 6,30M |
| 2026-08-07 | CNY 164,80 | +1,51 % | CNY 161,72 | CNY 168,20 | CNY 160,10 | 7,06M |
| 2026-08-06 | CNY 162,35 | +1,93 % | CNY 155,01 | CNY 166,88 | CNY 155,00 | 7,58M |
| 2026-08-05 | CNY 159,28 | +8,62 % | CNY 146,54 | CNY 161,30 | CNY 146,10 | 8,90M |
| 2026-08-04 | CNY 146,64 | +7,18 % | CNY 138,29 | CNY 148,39 | CNY 135,30 | 7,74M |
| 2026-08-03 | CNY 136,82 | -7,92 % | CNY 148,00 | CNY 148,00 | CNY 135,13 | 8,55M |
| 2026-07-31 | CNY 148,59 | +2,39 % | CNY 156,72 | CNY 159,63 | CNY 148,04 | 9,43M |
| 2026-07-30 | CNY 145,12 | -10,00 % | CNY 158,26 | CNY 159,63 | CNY 145,12 | 7,65M |
| 2026-07-29 | CNY 161,24 | -0,78 % | CNY 165,76 | CNY 171,71 | CNY 152,08 | 8,84M |
| 2026-07-28 | CNY 162,51 | -8,41 % | CNY 172,05 | CNY 178,80 | CNY 160,49 | 6,55M |
| 2026-07-27 | CNY 177,44 | +7,21 % | CNY 164,38 | CNY 178,25 | CNY 163,00 | 8,66M |
| 2026-07-24 | CNY 165,50 | +1,32 % | CNY 160,02 | CNY 172,98 | CNY 158,69 | 6,15M |
| 2026-07-23 | CNY 163,35 | -2,77 % | CNY 170,80 | CNY 172,00 | CNY 161,66 | 5,31M |
| 2026-07-22 | CNY 168,00 | -0,94 % | CNY 169,00 | CNY 177,98 | CNY 166,00 | 8,95M |
| 2026-07-21 | CNY 169,59 | +10,00 % | CNY 158,84 | CNY 169,59 | CNY 147,06 | 8,65M |
| 2026-07-20 | CNY 154,17 | -10,00 % | CNY 177,00 | CNY 177,70 | CNY 154,17 | 7,20M |
| 2026-07-17 | CNY 171,30 | -9,02 % | CNY 184,29 | CNY 191,76 | CNY 170,92 | 6,45M |
| 2026-07-16 | CNY 188,29 | -7,05 % | CNY 195,22 | CNY 200,50 | CNY 185,10 | 6,53M |
| 2026-07-15 | CNY 202,57 | -7,63 % | CNY 223,44 | CNY 225,00 | CNY 197,41 | 9,55M |
| 2026-07-14 | CNY 219,30 | +5,48 % | CNY 212,99 | CNY 223,36 | CNY 203,00 | 9,70M |
| 2026-07-13 | CNY 207,90 | -3,11 % | CNY 201,83 | CNY 224,57 | CNY 201,83 | 10,09M |
| 2026-07-10 | CNY 214,58 | +2,39 % | CNY 216,00 | CNY 230,54 | CNY 214,55 | 10,06M |
| 2026-07-09 | CNY 209,58 | -4,43 % | CNY 216,84 | CNY 223,00 | CNY 200,95 | 12,08M |
| 2026-07-08 | CNY 219,29 | -1,31 % | CNY 228,88 | CNY 233,80 | CNY 218,02 | 5,61M |
| 2026-07-07 | CNY 222,19 | -2,46 % | CNY 224,61 | CNY 234,32 | CNY 220,50 | 5,32M |
| 2026-07-06 | CNY 227,80 | -3,43 % | CNY 240,05 | CNY 240,05 | CNY 218,88 | 5,87M |
| 2026-07-03 | CNY 235,89 | +0,54 % | CNY 229,52 | CNY 248,29 | CNY 223,33 | 8,04M |
| 2026-07-02 | CNY 234,62 | -8,99 % | CNY 247,00 | CNY 250,00 | CNY 232,13 | 8,60M |
| 2026-07-01 | CNY 257,81 | -5,22 % | CNY 269,30 | CNY 270,65 | CNY 256,61 | 8,99M |
| 2026-06-30 | CNY 272,02 | -1,51 % | CNY 276,18 | CNY 285,00 | CNY 263,96 | 11,32M |
| 2026-06-29 | CNY 276,20 | +5,88 % | CNY 272,03 | CNY 283,57 | CNY 262,27 | 15,21M |
| 2026-06-26 | CNY 260,85 | +2,27 % | CNY 256,00 | CNY 270,36 | CNY 247,00 | 14,03M |
| 2026-06-25 | CNY 255,07 | +10,00 % | CNY 255,07 | CNY 255,07 | CNY 248,11 | 2,67M |
| 2026-06-24 | CNY 231,88 | +10,00 % | CNY 209,00 | CNY 231,88 | CNY 208,58 | 6,41M |
| 2026-06-23 | CNY 210,80 | -1,37 % | CNY 208,99 | CNY 214,64 | CNY 203,82 | 6,01M |
| 2026-06-22 | CNY 213,72 | -0,84 % | CNY 214,88 | CNY 222,22 | CNY 205,00 | 9,34M |
| 2026-06-18 | CNY 215,52 | -7,18 % | CNY 235,00 | CNY 247,65 | CNY 213,00 | 14,07M |
| 2026-06-17 | CNY 232,18 | +10,00 % | CNY 207,00 | CNY 232,18 | CNY 206,31 | 9,98M |
| 2026-06-16 | CNY 211,07 | -2,01 % | CNY 215,39 | CNY 219,68 | CNY 207,00 | 8,44M |
| 2026-06-15 | CNY 215,39 | -1,23 % | CNY 220,01 | CNY 224,62 | CNY 209,99 | 9,93M |
| 2026-06-12 | CNY 218,08 | -5,54 % | CNY 242,80 | CNY 246,98 | CNY 215,48 | 11,37M |
| 2026-06-11 | CNY 230,86 | +3,96 % | CNY 227,62 | CNY 237,57 | CNY 223,01 | 10,56M |
| 2026-06-10 | CNY 222,06 | +7,90 % | CNY 205,00 | CNY 226,39 | CNY 205,00 | 17,92M |
| 2026-06-09 | CNY 205,81 | +10,00 % | CNY 199,94 | CNY 205,81 | CNY 199,94 | 3,28M |
| 2026-06-08 | CNY 187,10 | +10,00 % | CNY 166,25 | CNY 187,10 | CNY 166,25 | 10,11M |
| 2026-06-05 | CNY 170,09 | +9,03 % | CNY 159,00 | CNY 171,35 | CNY 153,00 | 12,53M |
| 2026-06-04 | CNY 156,00 | +3,56 % | CNY 149,00 | CNY 157,00 | CNY 148,00 | 7,41M |
| 2026-06-03 | CNY 150,64 | +0,66 % | CNY 149,63 | CNY 155,10 | CNY 148,00 | 5,05M |
| 2026-06-02 | CNY 149,65 | +2,11 % | CNY 146,74 | CNY 152,45 | CNY 144,11 | 4,23M |
| 2026-06-01 | CNY 146,56 | -3,07 % | CNY 149,96 | CNY 152,70 | CNY 146,00 | 4,35M |
| 2026-05-29 | CNY 151,20 | -5,56 % | CNY 160,00 | CNY 161,89 | CNY 149,90 | 6,59M |
| 2026-05-28 | CNY 160,11 | -2,63 % | CNY 165,14 | CNY 165,99 | CNY 158,60 | 5,22M |
| 2026-05-27 | CNY 164,43 | -0,41 % | CNY 167,30 | CNY 170,36 | CNY 163,10 | 7,00M |
| 2026-05-26 | CNY 165,11 | -7,08 % | CNY 178,00 | CNY 178,00 | CNY 162,28 | 6,59M |