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 165,82 | -2,00 % | CNY 170,00 | CNY 170,88 | CNY 165,53 | 2,61M |
| 2026-09-29 | CNY 169,20 | -1,63 % | CNY 174,58 | CNY 175,95 | CNY 168,02 | 2,83M |
| 2026-09-28 | CNY 172,00 | -2,21 % | CNY 174,88 | CNY 175,50 | CNY 167,68 | 4,13M |
| 2026-09-24 | CNY 175,89 | -5,22 % | CNY 188,38 | CNY 188,90 | CNY 172,56 | 6,17M |
| 2026-09-23 | CNY 185,57 | +10,00 % | CNY 169,51 | CNY 185,57 | CNY 165,71 | 5,37M |
| 2026-09-22 | CNY 168,70 | -3,94 % | CNY 175,50 | CNY 177,19 | CNY 167,00 | 5,11M |
| 2026-09-21 | CNY 175,62 | -2,34 % | CNY 180,07 | CNY 180,99 | CNY 175,36 | 3,56M |
| 2026-09-18 | CNY 179,82 | +0,45 % | CNY 181,84 | CNY 183,67 | CNY 177,60 | 3,18M |
| 2026-09-17 | CNY 179,02 | -1,76 % | CNY 181,00 | CNY 184,30 | CNY 177,88 | 3,35M |
| 2026-09-16 | CNY 182,22 | +2,20 % | CNY 178,47 | CNY 185,50 | CNY 178,47 | 3,10M |
| 2026-09-15 | CNY 178,30 | +0,33 % | CNY 179,49 | CNY 182,50 | CNY 176,50 | 2,75M |
| 2026-09-14 | CNY 177,72 | +0,66 % | CNY 175,12 | CNY 182,00 | CNY 171,00 | 3,78M |
| 2026-09-11 | CNY 176,55 | -0,07 % | CNY 175,99 | CNY 180,74 | CNY 172,80 | 4,22M |
| 2026-09-10 | CNY 176,68 | -2,06 % | CNY 179,64 | CNY 183,91 | CNY 176,07 | 3,65M |
| 2026-09-09 | CNY 180,40 | +1,68 % | CNY 177,42 | CNY 183,79 | CNY 174,05 | 4,56M |
| 2026-09-08 | CNY 177,42 | +6,01 % | CNY 167,18 | CNY 182,37 | CNY 167,12 | 6,14M |
| 2026-09-07 | CNY 167,36 | +4,86 % | CNY 159,60 | CNY 167,97 | CNY 157,60 | 5,60M |
| 2026-09-04 | CNY 159,60 | +8,32 % | CNY 147,80 | CNY 162,07 | CNY 147,80 | 7,27M |
| 2026-09-03 | CNY 147,34 | +1,09 % | CNY 147,50 | CNY 150,52 | CNY 145,08 | 3,22M |
| 2026-09-02 | CNY 145,75 | +1,65 % | CNY 142,50 | CNY 147,13 | CNY 140,65 | 2,82M |
| 2026-09-01 | CNY 143,39 | +1,98 % | CNY 141,99 | CNY 144,40 | CNY 136,55 | 3,44M |
| 2026-08-31 | CNY 140,61 | +4,70 % | CNY 131,09 | CNY 140,95 | CNY 130,01 | 2,69M |
| 2026-08-28 | CNY 134,30 | -2,05 % | CNY 137,00 | CNY 140,33 | CNY 134,22 | 2,05M |
| 2026-08-27 | CNY 137,11 | +3,03 % | CNY 133,50 | CNY 137,55 | CNY 132,42 | 2,46M |
| 2026-08-26 | CNY 133,08 | -1,05 % | CNY 137,18 | CNY 138,53 | CNY 131,77 | 1,75M |
| 2026-08-25 | CNY 134,49 | +1,69 % | CNY 130,00 | CNY 134,65 | CNY 126,50 | 1,72M |
| 2026-08-24 | CNY 132,25 | -1,70 % | CNY 134,54 | CNY 135,00 | CNY 129,21 | 1,91M |
| 2026-08-21 | CNY 134,54 | +0,55 % | CNY 133,90 | CNY 135,96 | CNY 131,66 | 1,32M |
| 2026-08-20 | CNY 133,80 | +1,63 % | CNY 134,72 | CNY 136,78 | CNY 131,43 | 1,64M |
| 2026-08-19 | CNY 131,65 | -6,33 % | CNY 137,50 | CNY 141,20 | CNY 131,10 | 2,94M |
| 2026-08-18 | CNY 140,55 | -0,39 % | CNY 141,71 | CNY 142,50 | CNY 138,11 | 1,77M |
| 2026-08-17 | CNY 141,10 | +4,63 % | CNY 135,00 | CNY 141,95 | CNY 135,00 | 2,51M |
| 2026-08-14 | CNY 134,85 | +2,16 % | CNY 132,20 | CNY 136,79 | CNY 131,39 | 1,79M |
| 2026-08-13 | CNY 132,00 | -0,72 % | CNY 134,55 | CNY 136,99 | CNY 132,00 | 2,06M |
| 2026-08-12 | CNY 132,96 | +1,17 % | CNY 131,42 | CNY 133,85 | CNY 131,42 | 1,26M |
| 2026-08-11 | CNY 131,42 | -1,92 % | CNY 133,99 | CNY 134,90 | CNY 131,04 | 1,92M |
| 2026-08-10 | CNY 133,99 | +1,98 % | CNY 131,92 | CNY 134,08 | CNY 129,88 | 2,07M |
| 2026-08-07 | CNY 131,39 | +1,26 % | CNY 129,76 | CNY 132,99 | CNY 127,01 | 2,83M |
| 2026-08-06 | CNY 129,76 | +5,87 % | CNY 120,29 | CNY 133,27 | CNY 120,00 | 3,52M |
| 2026-08-05 | CNY 122,57 | +5,26 % | CNY 117,05 | CNY 123,75 | CNY 117,05 | 2,86M |
| 2026-08-04 | CNY 116,45 | +6,07 % | CNY 112,00 | CNY 116,98 | CNY 108,00 | 3,20M |
| 2026-08-03 | CNY 109,79 | -1,67 % | CNY 111,25 | CNY 116,11 | CNY 106,66 | 3,82M |
| 2026-07-31 | CNY 111,65 | +5,56 % | CNY 115,00 | CNY 115,10 | CNY 110,00 | 4,02M |
| 2026-07-30 | CNY 105,77 | -7,21 % | CNY 112,00 | CNY 115,50 | CNY 105,65 | 3,72M |
| 2026-07-29 | CNY 113,99 | -4,80 % | CNY 119,00 | CNY 119,49 | CNY 108,88 | 3,60M |
| 2026-07-28 | CNY 119,74 | -3,09 % | CNY 121,97 | CNY 125,91 | CNY 117,50 | 3,12M |
| 2026-07-27 | CNY 123,56 | +3,45 % | CNY 119,50 | CNY 124,37 | CNY 116,10 | 2,82M |
| 2026-07-24 | CNY 119,44 | -1,92 % | CNY 120,01 | CNY 123,58 | CNY 116,17 | 3,12M |
| 2026-07-23 | CNY 121,78 | -1,40 % | CNY 124,50 | CNY 130,88 | CNY 120,51 | 3,84M |
| 2026-07-22 | CNY 123,51 | -3,76 % | CNY 125,05 | CNY 129,23 | CNY 122,25 | 4,53M |
| 2026-07-21 | CNY 128,34 | +1,29 % | CNY 127,00 | CNY 128,76 | CNY 114,04 | 8,39M |
| 2026-07-20 | CNY 126,71 | -10,00 % | CNY 143,06 | CNY 143,50 | CNY 126,71 | 6,44M |
| 2026-07-17 | CNY 140,79 | -10,00 % | CNY 155,00 | CNY 155,77 | CNY 140,79 | 6,16M |
| 2026-07-16 | CNY 156,43 | +5,51 % | CNY 141,82 | CNY 161,66 | CNY 140,73 | 8,24M |
| 2026-07-15 | CNY 148,26 | -10,00 % | CNY 165,00 | CNY 165,64 | CNY 148,26 | 8,40M |
| 2026-07-14 | CNY 164,73 | +6,28 % | CNY 154,00 | CNY 168,45 | CNY 152,60 | 7,72M |
| 2026-07-13 | CNY 154,99 | -3,92 % | CNY 154,21 | CNY 166,99 | CNY 151,06 | 7,92M |
| 2026-07-10 | CNY 161,31 | -3,44 % | CNY 174,09 | CNY 178,00 | CNY 161,16 | 11,71M |
| 2026-07-09 | CNY 167,06 | +10,00 % | CNY 155,75 | CNY 167,06 | CNY 155,75 | 3,94M |
| 2026-07-08 | CNY 151,87 | -1,82 % | CNY 151,28 | CNY 159,00 | CNY 147,02 | 6,58M |
| 2026-07-07 | CNY 154,69 | +0,72 % | CNY 151,30 | CNY 159,50 | CNY 146,30 | 6,56M |
| 2026-07-06 | CNY 153,59 | +1,27 % | CNY 155,08 | CNY 158,28 | CNY 145,50 | 8,08M |
| 2026-07-03 | CNY 151,67 | +0,38 % | CNY 152,83 | CNY 158,88 | CNY 149,00 | 7,21M |
| 2026-07-02 | CNY 151,10 | -2,69 % | CNY 150,00 | CNY 161,94 | CNY 145,96 | 10,07M |
| 2026-07-01 | CNY 155,27 | +10,00 % | CNY 139,66 | CNY 155,27 | CNY 138,30 | 13,77M |
| 2026-06-30 | CNY 141,15 | +10,00 % | CNY 128,20 | CNY 141,15 | CNY 124,13 | 7,93M |
| 2026-06-29 | CNY 128,32 | +1,04 % | CNY 129,48 | CNY 133,00 | CNY 121,88 | 7,17M |
| 2026-06-26 | CNY 127,00 | +1,32 % | CNY 125,36 | CNY 128,57 | CNY 118,88 | 8,04M |
| 2026-06-25 | CNY 125,35 | -2,65 % | CNY 129,00 | CNY 129,37 | CNY 125,05 | 3,96M |
| 2026-06-24 | CNY 128,76 | -3,59 % | CNY 132,22 | CNY 134,89 | CNY 122,99 | 6,03M |
| 2026-06-23 | CNY 133,55 | -2,56 % | CNY 136,93 | CNY 139,80 | CNY 131,03 | 5,88M |
| 2026-06-22 | CNY 137,06 | +5,68 % | CNY 135,00 | CNY 140,00 | CNY 133,01 | 9,46M |
| 2026-06-18 | CNY 129,69 | +10,00 % | CNY 117,32 | CNY 129,69 | CNY 116,47 | 7,60M |
| 2026-06-17 | CNY 117,90 | +2,90 % | CNY 114,96 | CNY 119,91 | CNY 113,71 | 3,90M |
| 2026-06-16 | CNY 114,58 | -3,14 % | CNY 119,25 | CNY 119,25 | CNY 113,59 | 3,83M |
| 2026-06-15 | CNY 118,30 | -3,47 % | CNY 123,77 | CNY 124,80 | CNY 117,00 | 3,96M |
| 2026-06-12 | CNY 122,55 | +1,95 % | CNY 123,93 | CNY 125,50 | CNY 120,03 | 5,79M |
| 2026-06-11 | CNY 120,21 | +10,00 % | CNY 111,04 | CNY 120,21 | CNY 110,00 | 5,94M |
| 2026-06-10 | CNY 109,28 | +3,88 % | CNY 104,90 | CNY 109,78 | CNY 103,18 | 2,51M |
| 2026-06-09 | CNY 105,20 | +3,85 % | CNY 103,00 | CNY 108,00 | CNY 100,30 | 1,62M |
| 2026-06-08 | CNY 101,30 | -4,95 % | CNY 101,00 | CNY 104,76 | CNY 99,50 | 2,08M |
| 2026-06-05 | CNY 106,58 | -3,50 % | CNY 109,00 | CNY 110,20 | CNY 105,67 | 2,12M |
| 2026-06-04 | CNY 110,45 | +0,87 % | CNY 110,59 | CNY 111,00 | CNY 108,30 | 1,53M |
| 2026-06-03 | CNY 109,50 | -0,57 % | CNY 111,22 | CNY 113,50 | CNY 108,68 | 2,36M |
| 2026-06-02 | CNY 110,13 | -3,13 % | CNY 111,42 | CNY 116,00 | CNY 110,00 | 3,93M |
| 2026-06-01 | CNY 113,69 | +10,00 % | CNY 104,00 | CNY 113,69 | CNY 103,04 | 2,54M |
| 2026-05-29 | CNY 103,35 | -4,75 % | CNY 108,86 | CNY 110,40 | CNY 102,66 | 2,73M |
| 2026-05-28 | CNY 108,50 | +0,98 % | CNY 106,67 | CNY 109,47 | CNY 105,89 | 2,31M |
| 2026-05-27 | CNY 107,45 | -4,51 % | CNY 112,52 | CNY 114,39 | CNY 106,14 | 3,16M |
| 2026-05-26 | CNY 112,52 | -4,36 % | CNY 119,25 | CNY 119,25 | CNY 110,01 | 3,75M |