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 130,56 | -4,90 % | CNY 139,20 | CNY 139,20 | CNY 129,60 | 2,40M |
| 2026-09-29 | CNY 137,29 | +0,74 % | CNY 134,00 | CNY 140,81 | CNY 133,51 | 2,32M |
| 2026-09-28 | CNY 136,28 | -9,18 % | CNY 150,05 | CNY 150,49 | CNY 132,51 | 3,40M |
| 2026-09-24 | CNY 150,05 | -4,80 % | CNY 157,54 | CNY 158,68 | CNY 150,03 | 2,90M |
| 2026-09-23 | CNY 157,62 | +0,84 % | CNY 157,52 | CNY 163,50 | CNY 156,57 | 4,33M |
| 2026-09-22 | CNY 156,30 | +1,69 % | CNY 158,77 | CNY 163,00 | CNY 155,60 | 4,43M |
| 2026-09-21 | CNY 153,70 | +2,33 % | CNY 150,00 | CNY 158,88 | CNY 150,00 | 4,81M |
| 2026-09-18 | CNY 150,20 | -3,03 % | CNY 157,00 | CNY 157,86 | CNY 150,01 | 5,26M |
| 2026-09-17 | CNY 154,89 | -4,09 % | CNY 156,00 | CNY 159,50 | CNY 152,01 | 5,25M |
| 2026-09-16 | CNY 161,50 | +1,57 % | CNY 159,16 | CNY 163,84 | CNY 152,58 | 6,27M |
| 2026-09-15 | CNY 159,00 | +8,46 % | CNY 148,79 | CNY 169,98 | CNY 148,79 | 7,10M |
| 2026-09-14 | CNY 146,60 | -4,18 % | CNY 145,01 | CNY 150,90 | CNY 140,23 | 5,67M |
| 2026-09-11 | CNY 153,00 | +5,51 % | CNY 141,73 | CNY 153,50 | CNY 135,00 | 6,92M |
| 2026-09-10 | CNY 145,01 | +2,08 % | CNY 139,00 | CNY 153,80 | CNY 137,00 | 6,19M |
| 2026-09-09 | CNY 142,05 | +0,49 % | CNY 147,78 | CNY 148,00 | CNY 139,72 | 4,80M |
| 2026-09-08 | CNY 141,36 | -1,15 % | CNY 141,05 | CNY 150,00 | CNY 138,50 | 5,79M |
| 2026-09-07 | CNY 143,00 | +8,18 % | CNY 136,99 | CNY 147,80 | CNY 132,30 | 8,55M |
| 2026-09-04 | CNY 132,19 | +4,05 % | CNY 130,00 | CNY 137,99 | CNY 128,00 | 7,48M |
| 2026-09-03 | CNY 127,05 | +8,37 % | CNY 120,24 | CNY 129,40 | CNY 119,18 | 6,23M |
| 2026-09-02 | CNY 117,24 | -1,72 % | CNY 116,21 | CNY 119,18 | CNY 113,50 | 4,51M |
| 2026-09-01 | CNY 119,29 | -11,06 % | CNY 133,00 | CNY 133,44 | CNY 117,77 | 5,36M |
| 2026-08-31 | CNY 134,13 | +2,94 % | CNY 119,31 | CNY 138,13 | CNY 119,31 | 5,70M |
| 2026-08-28 | CNY 130,30 | +0,24 % | CNY 127,00 | CNY 137,17 | CNY 127,00 | 4,02M |
| 2026-08-27 | CNY 129,99 | +7,38 % | CNY 123,40 | CNY 131,88 | CNY 118,33 | 4,27M |
| 2026-08-26 | CNY 121,06 | -0,97 % | CNY 121,99 | CNY 123,90 | CNY 116,11 | 2,77M |
| 2026-08-25 | CNY 122,25 | +3,12 % | CNY 116,00 | CNY 123,30 | CNY 111,97 | 3,92M |
| 2026-08-24 | CNY 118,55 | -8,72 % | CNY 130,09 | CNY 130,96 | CNY 113,11 | 5,15M |
| 2026-08-21 | CNY 129,88 | +1,71 % | CNY 126,48 | CNY 131,50 | CNY 123,12 | 3,52M |
| 2026-08-20 | CNY 127,70 | -0,80 % | CNY 133,11 | CNY 135,88 | CNY 125,51 | 5,28M |
| 2026-08-19 | CNY 128,73 | -13,97 % | CNY 142,00 | CNY 143,24 | CNY 127,00 | 5,00M |
| 2026-08-18 | CNY 149,64 | -1,99 % | CNY 153,00 | CNY 156,00 | CNY 143,28 | 4,79M |
| 2026-08-17 | CNY 152,68 | +5,31 % | CNY 144,98 | CNY 157,51 | CNY 143,01 | 5,24M |
| 2026-08-14 | CNY 144,98 | +4,39 % | CNY 141,09 | CNY 145,00 | CNY 137,60 | 4,18M |
| 2026-08-13 | CNY 138,88 | -2,49 % | CNY 146,70 | CNY 158,00 | CNY 138,52 | 5,95M |
| 2026-08-12 | CNY 142,42 | +4,18 % | CNY 137,82 | CNY 143,13 | CNY 135,00 | 5,18M |
| 2026-08-11 | CNY 136,70 | -3,94 % | CNY 139,09 | CNY 143,00 | CNY 134,33 | 5,11M |
| 2026-08-10 | CNY 142,30 | -2,64 % | CNY 150,00 | CNY 151,20 | CNY 137,00 | 8,03M |
| 2026-08-07 | CNY 146,16 | +20,00 % | CNY 126,01 | CNY 146,16 | CNY 125,04 | 6,33M |
| 2026-08-06 | CNY 121,80 | +2,53 % | CNY 116,00 | CNY 125,01 | CNY 115,00 | 4,65M |
| 2026-08-05 | CNY 118,80 | +7,63 % | CNY 107,00 | CNY 122,00 | CNY 107,00 | 4,90M |
| 2026-08-04 | CNY 110,38 | +12,31 % | CNY 98,72 | CNY 111,79 | CNY 96,11 | 4,77M |
| 2026-08-03 | CNY 98,28 | -4,83 % | CNY 100,48 | CNY 105,94 | CNY 95,53 | 4,56M |
| 2026-07-31 | CNY 103,27 | +10,57 % | CNY 104,90 | CNY 112,08 | CNY 100,03 | 6,63M |
| 2026-07-30 | CNY 93,40 | -11,37 % | CNY 106,22 | CNY 106,80 | CNY 93,00 | 5,17M |
| 2026-07-29 | CNY 105,38 | -0,73 % | CNY 104,04 | CNY 109,97 | CNY 98,20 | 4,79M |
| 2026-07-28 | CNY 106,16 | -10,79 % | CNY 112,75 | CNY 117,69 | CNY 105,07 | 3,94M |
| 2026-07-27 | CNY 119,00 | +10,71 % | CNY 109,62 | CNY 122,86 | CNY 106,70 | 4,28M |
| 2026-07-24 | CNY 107,49 | -5,98 % | CNY 114,30 | CNY 115,88 | CNY 107,18 | 3,46M |
| 2026-07-23 | CNY 114,33 | -2,49 % | CNY 120,13 | CNY 124,58 | CNY 112,00 | 3,28M |
| 2026-07-22 | CNY 117,25 | -3,00 % | CNY 120,58 | CNY 128,00 | CNY 115,33 | 4,82M |
| 2026-07-21 | CNY 120,88 | +6,41 % | CNY 109,94 | CNY 121,65 | CNY 94,72 | 7,75M |
| 2026-07-20 | CNY 113,60 | -20,00 % | CNY 145,55 | CNY 146,88 | CNY 113,60 | 6,44M |
| 2026-07-17 | CNY 142,00 | -13,85 % | CNY 166,44 | CNY 166,86 | CNY 140,18 | 3,60M |
| 2026-07-16 | CNY 164,82 | -7,58 % | CNY 178,34 | CNY 182,10 | CNY 161,41 | 3,17M |
| 2026-07-15 | CNY 178,34 | -1,51 % | CNY 185,36 | CNY 190,97 | CNY 177,02 | 3,74M |
| 2026-07-14 | CNY 181,07 | +7,81 % | CNY 171,00 | CNY 183,00 | CNY 165,02 | 3,41M |
| 2026-07-13 | CNY 167,96 | -12,99 % | CNY 193,81 | CNY 198,00 | CNY 166,17 | 4,46M |
| 2026-07-10 | CNY 193,04 | -6,47 % | CNY 206,41 | CNY 209,99 | CNY 191,00 | 3,64M |
| 2026-07-09 | CNY 206,39 | +8,06 % | CNY 191,97 | CNY 206,39 | CNY 186,43 | 3,70M |
| 2026-07-08 | CNY 191,00 | -7,23 % | CNY 210,00 | CNY 210,60 | CNY 190,00 | 3,79M |
| 2026-07-07 | CNY 205,88 | -7,19 % | CNY 221,07 | CNY 223,12 | CNY 202,05 | 4,33M |
| 2026-07-06 | CNY 221,84 | -9,68 % | CNY 250,52 | CNY 257,99 | CNY 221,02 | 4,19M |
| 2026-07-03 | CNY 245,61 | +7,13 % | CNY 221,00 | CNY 256,00 | CNY 221,00 | 5,21M |
| 2026-07-02 | CNY 229,26 | -15,11 % | CNY 240,00 | CNY 260,00 | CNY 227,29 | 5,67M |
| 2026-07-01 | CNY 270,08 | +8,21 % | CNY 268,00 | CNY 290,00 | CNY 257,08 | 5,28M |
| 2026-06-30 | CNY 249,60 | +12,43 % | CNY 222,00 | CNY 254,79 | CNY 221,78 | 4,97M |
| 2026-06-29 | CNY 222,00 | -3,53 % | CNY 229,01 | CNY 243,38 | CNY 209,99 | 5,90M |
| 2026-06-26 | CNY 230,12 | -0,58 % | CNY 225,00 | CNY 235,74 | CNY 220,01 | 3,81M |
| 2026-06-25 | CNY 231,46 | +0,88 % | CNY 230,00 | CNY 234,04 | CNY 222,00 | 3,80M |
| 2026-06-24 | CNY 229,44 | -0,07 % | CNY 229,00 | CNY 234,60 | CNY 219,00 | 4,56M |
| 2026-06-23 | CNY 229,61 | -9,53 % | CNY 250,00 | CNY 250,98 | CNY 226,14 | 5,37M |
| 2026-06-22 | CNY 253,80 | +7,54 % | CNY 248,00 | CNY 257,92 | CNY 236,33 | 5,26M |
| 2026-06-18 | CNY 236,00 | +1,59 % | CNY 228,13 | CNY 239,68 | CNY 224,00 | 4,93M |
| 2026-06-17 | CNY 232,31 | +0,22 % | CNY 231,90 | CNY 238,80 | CNY 221,98 | 5,61M |
| 2026-06-16 | CNY 231,80 | +2,02 % | CNY 230,00 | CNY 244,88 | CNY 224,89 | 7,75M |
| 2026-06-15 | CNY 227,20 | +18,64 % | CNY 200,10 | CNY 229,80 | CNY 200,10 | 8,46M |
| 2026-06-12 | CNY 191,50 | +7,58 % | CNY 193,00 | CNY 211,00 | CNY 182,33 | 7,83M |
| 2026-06-11 | CNY 178,00 | +11,25 % | CNY 160,00 | CNY 187,00 | CNY 160,00 | 8,57M |
| 2026-06-10 | CNY 160,00 | +8,31 % | CNY 145,99 | CNY 162,64 | CNY 144,00 | 7,82M |
| 2026-06-09 | CNY 147,72 | +13,63 % | CNY 134,10 | CNY 150,05 | CNY 131,90 | 5,29M |
| 2026-06-08 | CNY 130,00 | -5,58 % | CNY 128,10 | CNY 135,38 | CNY 128,00 | 3,84M |
| 2026-06-05 | CNY 137,68 | -5,98 % | CNY 142,43 | CNY 145,77 | CNY 137,28 | 2,92M |
| 2026-06-04 | CNY 146,44 | +5,73 % | CNY 135,94 | CNY 149,87 | CNY 135,30 | 5,11M |
| 2026-06-03 | CNY 138,50 | -3,28 % | CNY 140,00 | CNY 146,89 | CNY 135,57 | 5,03M |
| 2026-06-02 | CNY 143,20 | +3,34 % | CNY 138,65 | CNY 146,93 | CNY 131,12 | 5,11M |
| 2026-06-01 | CNY 138,57 | -5,09 % | CNY 148,92 | CNY 153,88 | CNY 135,99 | 4,80M |
| 2026-05-29 | CNY 146,00 | -8,44 % | CNY 157,00 | CNY 158,06 | CNY 142,88 | 7,15M |
| 2026-05-28 | CNY 159,45 | +3,62 % | CNY 153,75 | CNY 162,48 | CNY 150,00 | 6,20M |
| 2026-05-27 | CNY 153,88 | -7,97 % | CNY 167,28 | CNY 168,88 | CNY 151,88 | 5,95M |
| 2026-05-26 | CNY 167,20 | -4,29 % | CNY 172,00 | CNY 176,70 | CNY 163,50 | 5,89M |