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 173,42 | -1,78 % | CNY 177,89 | CNY 177,89 | CNY 172,50 | 5,81M |
| 2026-09-29 | CNY 176,56 | +0,51 % | CNY 176,87 | CNY 177,79 | CNY 173,26 | 6,43M |
| 2026-09-28 | CNY 175,66 | -1,78 % | CNY 178,60 | CNY 180,85 | CNY 172,00 | 8,07M |
| 2026-09-24 | CNY 178,85 | -2,83 % | CNY 183,87 | CNY 186,20 | CNY 178,40 |
| 7,16M |
| 2026-09-23 | CNY 184,06 | -1,47 % | CNY 186,88 | CNY 187,99 | CNY 182,20 | 5,23M |
| 2026-09-22 | CNY 186,80 | +0,04 % | CNY 188,10 | CNY 192,78 | CNY 185,50 | 8,46M |
| 2026-09-21 | CNY 186,73 | -0,04 % | CNY 187,20 | CNY 190,23 | CNY 183,88 | 7,80M |
| 2026-09-18 | CNY 186,80 | +0,97 % | CNY 186,93 | CNY 188,36 | CNY 182,77 | 7,91M |
| 2026-09-17 | CNY 185,00 | -0,59 % | CNY 185,00 | CNY 189,91 | CNY 183,78 | 8,54M |
| 2026-09-16 | CNY 186,09 | +4,25 % | CNY 178,99 | CNY 187,00 | CNY 178,70 | 9,40M |
| 2026-09-15 | CNY 178,50 | +0,34 % | CNY 176,00 | CNY 179,97 | CNY 175,50 | 7,17M |
| 2026-09-14 | CNY 177,89 | +0,50 % | CNY 173,60 | CNY 180,20 | CNY 172,55 | 10,10M |
| 2026-09-11 | CNY 177,00 | -3,51 % | CNY 181,02 | CNY 182,00 | CNY 172,11 | 22,96M |
| 2026-09-10 | CNY 183,43 | +0,77 % | CNY 180,53 | CNY 186,30 | CNY 179,19 | 10,34M |
| 2026-09-09 | CNY 182,02 | +1,86 % | CNY 179,15 | CNY 188,39 | CNY 179,15 | 10,45M |
| 2026-09-08 | CNY 178,70 | -1,53 % | CNY 181,00 | CNY 183,00 | CNY 178,02 | 8,08M |
| 2026-09-07 | CNY 181,48 | +0,57 % | CNY 180,54 | CNY 183,28 | CNY 174,30 | 13,04M |
| 2026-09-04 | CNY 180,45 | -0,12 % | CNY 182,00 | CNY 185,99 | CNY 178,72 | 10,78M |
| 2026-09-03 | CNY 180,66 | +0,23 % | CNY 180,50 | CNY 183,17 | CNY 177,60 | 9,20M |
| 2026-09-02 | CNY 180,25 | -0,41 % | CNY 180,50 | CNY 182,65 | CNY 174,83 | 9,70M |
| 2026-09-01 | CNY 180,99 | -2,17 % | CNY 180,58 | CNY 183,43 | CNY 178,12 | 11,63M |
| 2026-08-31 | CNY 185,00 | +14,41 % | CNY 166,55 | CNY 185,96 | CNY 163,60 | 24,08M |
| 2026-08-28 | CNY 161,70 | 0,00 % | CNY 160,50 | CNY 165,30 | CNY 160,50 | 7,02M |
| 2026-08-27 | CNY 161,70 | +3,25 % | CNY 157,60 | CNY 163,59 | CNY 156,78 | 7,87M |
| 2026-08-26 | CNY 156,61 | -1,05 % | CNY 157,80 | CNY 159,97 | CNY 156,01 | 6,02M |
| 2026-08-25 | CNY 158,27 | -0,08 % | CNY 156,10 | CNY 159,08 | CNY 153,41 | 8,83M |
| 2026-08-24 | CNY 158,40 | -1,25 % | CNY 160,45 | CNY 162,85 | CNY 155,35 | 10,33M |
| 2026-08-21 | CNY 160,41 | +0,33 % | CNY 161,00 | CNY 167,00 | CNY 159,20 | 9,50M |
| 2026-08-20 | CNY 159,88 | -1,41 % | CNY 165,00 | CNY 167,77 | CNY 158,14 | 10,83M |
| 2026-08-19 | CNY 162,17 | -7,25 % | CNY 171,00 | CNY 178,88 | CNY 160,50 | 16,91M |
| 2026-08-18 | CNY 174,84 | +3,59 % | CNY 172,00 | CNY 179,00 | CNY 166,43 | 18,14M |
| 2026-08-17 | CNY 168,78 | +1,67 % | CNY 166,93 | CNY 170,89 | CNY 164,05 | 11,71M |
| 2026-08-14 | CNY 166,01 | -0,14 % | CNY 167,00 | CNY 169,57 | CNY 163,13 | 8,97M |
| 2026-08-13 | CNY 166,25 | -0,84 % | CNY 169,30 | CNY 172,29 | CNY 166,04 | 8,03M |
| 2026-08-12 | CNY 167,66 | +0,55 % | CNY 167,00 | CNY 168,60 | CNY 164,02 | 8,74M |
| 2026-08-11 | CNY 166,75 | -1,33 % | CNY 169,00 | CNY 175,42 | CNY 166,20 | 13,37M |
| 2026-08-10 | CNY 169,00 | -0,61 % | CNY 170,20 | CNY 173,22 | CNY 165,00 | 12,63M |
| 2026-08-07 | CNY 170,04 | +9,34 % | CNY 155,61 | CNY 170,80 | CNY 154,50 | 14,65M |
| 2026-08-06 | CNY 155,51 | +2,42 % | CNY 149,01 | CNY 159,18 | CNY 148,17 | 10,85M |
| 2026-08-05 | CNY 151,84 | +7,26 % | CNY 141,66 | CNY 153,81 | CNY 141,54 | 11,81M |
| 2026-08-04 | CNY 141,56 | +2,86 % | CNY 139,99 | CNY 143,58 | CNY 136,98 | 8,62M |
| 2026-08-03 | CNY 137,63 | -2,84 % | CNY 141,85 | CNY 143,90 | CNY 136,46 | 11,55M |
| 2026-07-31 | CNY 141,65 | +4,46 % | CNY 143,50 | CNY 149,78 | CNY 141,23 | 16,58M |
| 2026-07-30 | CNY 135,60 | -7,12 % | CNY 144,24 | CNY 145,00 | CNY 129,02 | 18,08M |
| 2026-07-29 | CNY 145,99 | +2,80 % | CNY 143,30 | CNY 149,65 | CNY 141,21 | 13,87M |
| 2026-07-28 | CNY 142,02 | -7,64 % | CNY 150,20 | CNY 151,49 | CNY 140,92 | 14,54M |
| 2026-07-27 | CNY 153,77 | +2,45 % | CNY 149,50 | CNY 154,65 | CNY 147,50 | 12,86M |
| 2026-07-24 | CNY 150,10 | -2,59 % | CNY 151,30 | CNY 156,85 | CNY 150,10 | 12,08M |
| 2026-07-23 | CNY 154,09 | +3,08 % | CNY 150,00 | CNY 156,94 | CNY 148,50 | 18,06M |
| 2026-07-22 | CNY 149,48 | -0,79 % | CNY 148,92 | CNY 156,50 | CNY 147,28 | 22,17M |
| 2026-07-21 | CNY 150,67 | +20,00 % | CNY 140,00 | CNY 150,67 | CNY 135,43 | 29,96M |
| 2026-07-20 | CNY 125,56 | +0,09 % | CNY 127,63 | CNY 131,00 | CNY 122,60 | 13,99M |
| 2026-07-17 | CNY 125,45 | -7,68 % | CNY 134,53 | CNY 135,88 | CNY 122,98 | 13,96M |
| 2026-07-16 | CNY 135,88 | -3,97 % | CNY 139,28 | CNY 143,86 | CNY 133,80 | 10,70M |
| 2026-07-15 | CNY 141,50 | -2,21 % | CNY 144,94 | CNY 147,90 | CNY 139,28 | 9,79M |
| 2026-07-14 | CNY 144,70 | +2,22 % | CNY 143,00 | CNY 145,85 | CNY 138,14 | 12,75M |
| 2026-07-13 | CNY 141,56 | -4,99 % | CNY 146,10 | CNY 151,36 | CNY 140,05 | 16,88M |
| 2026-07-10 | CNY 149,00 | -9,32 % | CNY 161,01 | CNY 168,45 | CNY 149,00 | 25,19M |
| 2026-07-09 | CNY 164,32 | +6,29 % | CNY 159,00 | CNY 166,66 | CNY 156,76 | 17,52M |
| 2026-07-08 | CNY 154,60 | +2,13 % | CNY 151,78 | CNY 160,38 | CNY 151,78 | 14,85M |
| 2026-07-07 | CNY 151,38 | +1,07 % | CNY 149,78 | CNY 156,82 | CNY 147,03 | 9,73M |
| 2026-07-06 | CNY 149,78 | -1,38 % | CNY 153,13 | CNY 155,85 | CNY 145,14 | 10,79M |
| 2026-07-03 | CNY 151,87 | -0,07 % | CNY 152,69 | CNY 156,99 | CNY 146,16 | 13,03M |
| 2026-07-02 | CNY 151,97 | +1,99 % | CNY 146,86 | CNY 157,86 | CNY 142,14 | 13,02M |
| 2026-07-01 | CNY 149,00 | -3,68 % | CNY 154,69 | CNY 157,20 | CNY 147,80 | 11,31M |
| 2026-06-30 | CNY 154,69 | +7,44 % | CNY 144,02 | CNY 156,05 | CNY 143,10 | 12,49M |
| 2026-06-29 | CNY 143,98 | +0,49 % | CNY 142,81 | CNY 146,40 | CNY 137,00 | 10,01M |
| 2026-06-26 | CNY 143,28 | -3,73 % | CNY 147,98 | CNY 147,98 | CNY 141,26 | 10,57M |
| 2026-06-25 | CNY 148,83 | +4,15 % | CNY 144,50 | CNY 150,88 | CNY 144,50 | 9,54M |
| 2026-06-24 | CNY 142,90 | -0,76 % | CNY 144,00 | CNY 145,35 | CNY 141,33 | 8,93M |
| 2026-06-23 | CNY 144,00 | -3,68 % | CNY 149,63 | CNY 150,00 | CNY 143,00 | 9,29M |
| 2026-06-22 | CNY 149,50 | +1,18 % | CNY 148,10 | CNY 149,86 | CNY 144,08 | 11,11M |
| 2026-06-18 | CNY 147,76 | +1,34 % | CNY 145,86 | CNY 149,00 | CNY 143,83 | 8,41M |
| 2026-06-17 | CNY 145,80 | +8,93 % | CNY 132,88 | CNY 146,51 | CNY 132,50 | 12,04M |
| 2026-06-16 | CNY 133,85 | -0,67 % | CNY 134,75 | CNY 136,45 | CNY 132,50 | 9,04M |
| 2026-06-15 | CNY 134,75 | +3,73 % | CNY 130,90 | CNY 134,90 | CNY 126,60 | 12,52M |
| 2026-06-12 | CNY 129,90 | -0,70 % | CNY 133,10 | CNY 133,50 | CNY 129,02 | 11,77M |
| 2026-06-11 | CNY 130,81 | +4,33 % | CNY 125,02 | CNY 131,77 | CNY 123,01 | 14,23M |
| 2026-06-10 | CNY 125,38 | +2,81 % | CNY 119,66 | CNY 127,27 | CNY 119,66 | 12,66M |
| 2026-06-09 | CNY 121,95 | +4,25 % | CNY 119,63 | CNY 121,95 | CNY 116,30 | 8,44M |
| 2026-06-08 | CNY 116,98 | -3,16 % | CNY 118,60 | CNY 120,78 | CNY 114,52 | 10,53M |
| 2026-06-05 | CNY 120,80 | -0,97 % | CNY 122,93 | CNY 125,36 | CNY 118,81 | 9,57M |
| 2026-06-04 | CNY 121,98 | +0,06 % | CNY 120,70 | CNY 123,69 | CNY 119,10 | 9,86M |
| 2026-06-03 | CNY 121,91 | -1,46 % | CNY 122,86 | CNY 124,61 | CNY 119,77 | 13,72M |
| 2026-06-02 | CNY 123,71 | +2,21 % | CNY 122,00 | CNY 128,00 | CNY 120,56 | 12,98M |
| 2026-06-01 | CNY 121,03 | -5,30 % | CNY 127,64 | CNY 129,50 | CNY 120,47 | 11,56M |
| 2026-05-29 | CNY 127,80 | -7,18 % | CNY 137,86 | CNY 138,03 | CNY 127,00 | 16,82M |
| 2026-05-28 | CNY 137,69 | +5,43 % | CNY 129,80 | CNY 138,79 | CNY 129,66 | 12,18M |
| 2026-05-27 | CNY 130,60 | -1,99 % | CNY 134,00 | CNY 136,80 | CNY 129,70 | 7,43M |
| 2026-05-26 | CNY 133,25 | -2,75 % | CNY 136,86 | CNY 137,50 | CNY 131,22 | 8,23M |