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 114,32 | -3,57 % | CNY 119,58 | CNY 119,64 | CNY 114,15 | 10,59M |
| 2026-09-29 | CNY 118,55 | -1,18 % | CNY 119,00 | CNY 120,80 | CNY 117,80 | 9,40M |
| 2026-09-28 | CNY 119,97 | -9,80 % | CNY 132,00 | CNY 132,19 | CNY 119,71 | 13,63M |
| 2026-09-24 | CNY 133,01 | -4,41 % | CNY 137,52 | CNY 141,42 | CNY 133,00 | 12,35M |
| 2026-09-23 | CNY 139,15 | -1,54 % | CNY 140,76 | CNY 143,76 | CNY 137,80 | 14,67M |
| 2026-09-22 | CNY 141,33 | +2,80 % | CNY 139,01 | CNY 148,45 | CNY 138,08 | 21,58M |
| 2026-09-21 | CNY 137,48 | -1,18 % | CNY 143,50 | CNY 144,50 | CNY 136,39 | 14,94M |
| 2026-09-18 | CNY 139,12 | +2,85 % | CNY 137,79 | CNY 140,67 | CNY 135,01 | 12,61M |
| 2026-09-17 | CNY 135,27 | -2,20 % | CNY 139,00 | CNY 141,60 | CNY 135,10 | 11,37M |
| 2026-09-16 | CNY 138,31 | +2,38 % | CNY 136,35 | CNY 140,20 | CNY 133,33 | 12,69M |
| 2026-09-15 | CNY 135,10 | -1,82 % | CNY 137,49 | CNY 139,79 | CNY 134,46 | 13,35M |
| 2026-09-14 | CNY 137,60 | +2,02 % | CNY 131,79 | CNY 138,98 | CNY 130,31 | 18,23M |
| 2026-09-11 | CNY 134,87 | +1,01 % | CNY 131,00 | CNY 135,99 | CNY 127,28 | 11,51M |
| 2026-09-10 | CNY 133,52 | +0,06 % | CNY 131,64 | CNY 134,66 | CNY 130,08 | 6,72M |
| 2026-09-09 | CNY 133,44 | -1,07 % | CNY 136,02 | CNY 138,39 | CNY 132,44 | 7,54M |
| 2026-09-08 | CNY 134,88 | -1,69 % | CNY 137,32 | CNY 139,25 | CNY 133,86 | 7,85M |
| 2026-09-07 | CNY 137,20 | +2,97 % | CNY 133,90 | CNY 138,38 | CNY 133,05 | 12,08M |
| 2026-09-04 | CNY 133,24 | -4,69 % | CNY 142,00 | CNY 142,80 | CNY 131,94 | 8,88M |
| 2026-09-03 | CNY 139,80 | +0,57 % | CNY 141,16 | CNY 142,88 | CNY 137,90 | 7,31M |
| 2026-09-02 | CNY 139,01 | -1,47 % | CNY 139,33 | CNY 141,13 | CNY 137,26 | 7,76M |
| 2026-09-01 | CNY 141,08 | -5,53 % | CNY 149,18 | CNY 149,22 | CNY 139,00 | 10,92M |
| 2026-08-31 | CNY 149,34 | -1,90 % | CNY 145,00 | CNY 150,02 | CNY 141,80 | 13,87M |
| 2026-08-28 | CNY 152,24 | -0,91 % | CNY 153,77 | CNY 159,13 | CNY 152,00 | 10,01M |
| 2026-08-27 | CNY 153,64 | +4,83 % | CNY 149,21 | CNY 153,80 | CNY 145,69 | 9,76M |
| 2026-08-26 | CNY 146,56 | -0,67 % | CNY 148,50 | CNY 150,50 | CNY 144,36 | 6,14M |
| 2026-08-25 | CNY 147,55 | +0,01 % | CNY 144,92 | CNY 150,30 | CNY 138,88 | 9,27M |
| 2026-08-24 | CNY 147,54 | -4,07 % | CNY 153,50 | CNY 156,49 | CNY 142,82 | 10,42M |
| 2026-08-21 | CNY 153,80 | +3,90 % | CNY 148,01 | CNY 154,80 | CNY 145,88 | 11,58M |
| 2026-08-20 | CNY 148,02 | -2,77 % | CNY 150,72 | CNY 153,29 | CNY 146,19 | 15,87M |
| 2026-08-19 | CNY 152,24 | -10,00 % | CNY 159,37 | CNY 162,56 | CNY 152,24 | 12,74M |
| 2026-08-18 | CNY 169,15 | -3,71 % | CNY 175,68 | CNY 179,00 | CNY 166,59 | 16,52M |
| 2026-08-17 | CNY 175,66 | +4,22 % | CNY 168,55 | CNY 177,00 | CNY 166,60 | 14,67M |
| 2026-08-14 | CNY 168,55 | +0,64 % | CNY 168,25 | CNY 171,78 | CNY 164,00 | 13,78M |
| 2026-08-13 | CNY 167,48 | -0,78 % | CNY 172,30 | CNY 178,16 | CNY 165,89 | 16,68M |
| 2026-08-12 | CNY 168,80 | -1,95 % | CNY 172,00 | CNY 173,88 | CNY 164,77 | 17,27M |
| 2026-08-11 | CNY 172,16 | -1,05 % | CNY 170,00 | CNY 191,16 | CNY 170,00 | 21,66M |
| 2026-08-10 | CNY 173,99 | +6,11 % | CNY 165,99 | CNY 176,07 | CNY 159,72 | 19,59M |
| 2026-08-07 | CNY 163,97 | +0,09 % | CNY 163,81 | CNY 169,30 | CNY 156,53 | 22,41M |
| 2026-08-06 | CNY 163,82 | +3,91 % | CNY 160,00 | CNY 165,00 | CNY 155,98 | 21,61M |
| 2026-08-05 | CNY 157,65 | +10,00 % | CNY 141,25 | CNY 157,65 | CNY 141,00 | 14,52M |
| 2026-08-04 | CNY 143,32 | +9,32 % | CNY 133,31 | CNY 144,21 | CNY 126,55 | 19,39M |
| 2026-08-03 | CNY 131,10 | -3,79 % | CNY 134,91 | CNY 138,92 | CNY 128,80 | 13,90M |
| 2026-07-31 | CNY 136,27 | +2,37 % | CNY 146,43 | CNY 146,43 | CNY 135,12 | 21,83M |
| 2026-07-30 | CNY 133,12 | -7,93 % | CNY 144,65 | CNY 150,60 | CNY 130,26 | 21,23M |
| 2026-07-29 | CNY 144,58 | +5,93 % | CNY 136,50 | CNY 146,66 | CNY 135,71 | 21,79M |
| 2026-07-28 | CNY 136,49 | -10,00 % | CNY 150,66 | CNY 151,68 | CNY 136,49 | 12,42M |
| 2026-07-27 | CNY 151,66 | +10,00 % | CNY 140,64 | CNY 151,66 | CNY 138,09 | 13,57M |
| 2026-07-24 | CNY 137,87 | -5,83 % | CNY 142,88 | CNY 146,87 | CNY 137,62 | 13,41M |
| 2026-07-23 | CNY 146,41 | +0,96 % | CNY 149,83 | CNY 159,52 | CNY 144,00 | 16,89M |
| 2026-07-22 | CNY 145,02 | -1,97 % | CNY 148,76 | CNY 158,86 | CNY 143,10 | 16,29M |
| 2026-07-21 | CNY 147,93 | +10,00 % | CNY 133,04 | CNY 147,93 | CNY 121,03 | 20,01M |
| 2026-07-20 | CNY 134,48 | -10,00 % | CNY 152,00 | CNY 153,00 | CNY 134,48 | 10,95M |
| 2026-07-17 | CNY 149,42 | -10,00 % | CNY 166,02 | CNY 167,17 | CNY 149,42 | 14,27M |
| 2026-07-16 | CNY 166,02 | -10,00 % | CNY 179,92 | CNY 183,44 | CNY 166,02 | 14,01M |
| 2026-07-15 | CNY 184,47 | -6,03 % | CNY 202,99 | CNY 206,58 | CNY 182,25 | 10,15M |
| 2026-07-14 | CNY 196,30 | +6,69 % | CNY 185,50 | CNY 197,18 | CNY 181,24 | 12,51M |
| 2026-07-13 | CNY 183,99 | -7,89 % | CNY 190,00 | CNY 200,65 | CNY 180,50 | 15,44M |
| 2026-07-10 | CNY 199,75 | -3,48 % | CNY 213,00 | CNY 225,00 | CNY 199,00 | 14,79M |
| 2026-07-09 | CNY 206,95 | +2,05 % | CNY 208,00 | CNY 212,00 | CNY 189,01 | 17,69M |
| 2026-07-08 | CNY 202,80 | -4,58 % | CNY 215,00 | CNY 223,10 | CNY 202,03 | 9,77M |
| 2026-07-07 | CNY 212,53 | -2,84 % | CNY 219,84 | CNY 222,50 | CNY 207,80 | 11,19M |
| 2026-07-06 | CNY 218,74 | -8,13 % | CNY 239,59 | CNY 244,40 | CNY 217,86 | 12,60M |
| 2026-07-03 | CNY 238,10 | -3,25 % | CNY 234,59 | CNY 251,40 | CNY 224,66 | 12,92M |
| 2026-07-02 | CNY 246,11 | -10,00 % | CNY 254,00 | CNY 264,00 | CNY 246,11 | 12,43M |
| 2026-07-01 | CNY 273,46 | +0,80 % | CNY 270,00 | CNY 285,73 | CNY 268,97 | 12,09M |
| 2026-06-30 | CNY 271,30 | -2,93 % | CNY 288,88 | CNY 296,30 | CNY 264,10 | 14,96M |
| 2026-06-29 | CNY 279,50 | +5,87 % | CNY 273,84 | CNY 290,30 | CNY 266,00 | 18,07M |
| 2026-06-26 | CNY 264,00 | +6,95 % | CNY 255,00 | CNY 271,52 | CNY 254,00 | 19,98M |
| 2026-06-25 | CNY 246,84 | +9,95 % | CNY 225,40 | CNY 246,84 | CNY 222,50 | 7,63M |
| 2026-06-24 | CNY 224,50 | +0,22 % | CNY 223,16 | CNY 232,76 | CNY 220,01 | 12,13M |
| 2026-06-23 | CNY 224,00 | -8,90 % | CNY 238,00 | CNY 238,00 | CNY 221,30 | 16,14M |
| 2026-06-22 | CNY 245,89 | +6,30 % | CNY 241,05 | CNY 247,49 | CNY 231,35 | 17,64M |
| 2026-06-18 | CNY 231,31 | +10,00 % | CNY 210,19 | CNY 231,31 | CNY 205,90 | 9,88M |
| 2026-06-17 | CNY 210,28 | -1,28 % | CNY 210,00 | CNY 215,99 | CNY 199,98 | 19,41M |
| 2026-06-16 | CNY 213,00 | +9,39 % | CNY 200,00 | CNY 214,18 | CNY 196,60 | 15,44M |
| 2026-06-15 | CNY 194,71 | +10,00 % | CNY 184,00 | CNY 194,71 | CNY 182,88 | 10,91M |
| 2026-06-12 | CNY 177,01 | -2,20 % | CNY 187,30 | CNY 192,58 | CNY 176,30 | 15,10M |
| 2026-06-11 | CNY 181,00 | -6,70 % | CNY 192,00 | CNY 200,80 | CNY 178,00 | 16,77M |
| 2026-06-10 | CNY 194,00 | +1,94 % | CNY 192,70 | CNY 196,60 | CNY 185,10 | 16,74M |
| 2026-06-09 | CNY 190,30 | +10,00 % | CNY 178,00 | CNY 190,30 | CNY 174,00 | 13,11M |
| 2026-06-08 | CNY 173,00 | -3,03 % | CNY 166,80 | CNY 181,00 | CNY 165,96 | 16,13M |
| 2026-06-05 | CNY 178,41 | -5,10 % | CNY 183,55 | CNY 187,55 | CNY 175,08 | 16,03M |
| 2026-06-04 | CNY 188,00 | -1,08 % | CNY 186,63 | CNY 198,67 | CNY 184,08 | 16,02M |
| 2026-06-03 | CNY 190,05 | -0,31 % | CNY 193,69 | CNY 195,60 | CNY 185,70 | 17,16M |
| 2026-06-02 | CNY 190,64 | +6,63 % | CNY 180,00 | CNY 194,58 | CNY 170,08 | 21,42M |
| 2026-06-01 | CNY 178,78 | +0,25 % | CNY 180,93 | CNY 193,58 | CNY 178,18 | 21,53M |
| 2026-05-29 | CNY 178,33 | -2,26 % | CNY 185,62 | CNY 189,01 | CNY 176,00 | 18,89M |
| 2026-05-28 | CNY 182,45 | +10,00 % | CNY 175,00 | CNY 182,45 | CNY 171,40 | 19,13M |
| 2026-05-27 | CNY 165,86 | +3,99 % | CNY 162,69 | CNY 172,80 | CNY 158,01 | 21,00M |
| 2026-05-26 | CNY 159,50 | -4,42 % | CNY 162,20 | CNY 168,19 | CNY 155,68 | 20,03M |