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 159,68 | -3,94 % | CNY 167,97 | CNY 167,97 | CNY 159,01 | 7,04M |
| 2026-09-29 | CNY 166,23 | +8,04 % | CNY 154,22 | CNY 168,32 | CNY 151,95 | 11,70M |
| 2026-09-28 | CNY 153,86 | -3,57 % | CNY 158,76 | CNY 160,28 | CNY 151,10 | 9,44M |
| 2026-09-24 | CNY 159,55 | -5,09 % | CNY 164,75 | CNY 169,20 | CNY 159,05 | 7,92M |
| 2026-09-23 | CNY 168,11 | -1,80 % | CNY 171,41 | CNY 174,30 | CNY 166,66 | 10,84M |
| 2026-09-22 | CNY 171,20 | +9,74 % | CNY 169,00 | CNY 180,00 | CNY 169,00 | 20,14M |
| 2026-09-21 | CNY 156,00 | +6,85 % | CNY 148,92 | CNY 157,04 | CNY 148,00 | 11,25M |
| 2026-09-18 | CNY 146,00 | +3,84 % | CNY 143,01 | CNY 149,50 | CNY 142,05 | 8,78M |
| 2026-09-17 | CNY 140,60 | -0,33 % | CNY 140,30 | CNY 144,00 | CNY 138,61 | 5,84M |
| 2026-09-16 | CNY 141,06 | +5,03 % | CNY 134,92 | CNY 141,71 | CNY 134,00 | 7,77M |
| 2026-09-15 | CNY 134,30 | +4,17 % | CNY 128,99 | CNY 137,00 | CNY 127,51 | 7,64M |
| 2026-09-14 | CNY 128,92 | -0,58 % | CNY 126,00 | CNY 130,32 | CNY 123,01 | 4,89M |
| 2026-09-11 | CNY 129,67 | -2,33 % | CNY 129,90 | CNY 133,98 | CNY 124,35 | 8,72M |
| 2026-09-10 | CNY 132,77 | -1,36 % | CNY 133,89 | CNY 137,43 | CNY 132,03 | 5,53M |
| 2026-09-09 | CNY 134,60 | -3,32 % | CNY 141,00 | CNY 141,62 | CNY 134,03 | 5,82M |
| 2026-09-08 | CNY 139,22 | +1,04 % | CNY 138,00 | CNY 146,00 | CNY 137,00 | 7,12M |
| 2026-09-07 | CNY 137,79 | +10,00 % | CNY 130,00 | CNY 142,13 | CNY 128,52 | 11,80M |
| 2026-09-04 | CNY 125,26 | -5,15 % | CNY 133,99 | CNY 134,40 | CNY 124,10 | 6,30M |
| 2026-09-03 | CNY 132,06 | +1,55 % | CNY 131,00 | CNY 134,47 | CNY 129,18 | 4,86M |
| 2026-09-02 | CNY 130,05 | -3,35 % | CNY 131,87 | CNY 133,66 | CNY 129,03 | 4,39M |
| 2026-09-01 | CNY 134,56 | -4,59 % | CNY 140,19 | CNY 142,40 | CNY 133,09 | 6,66M |
| 2026-08-31 | CNY 141,03 | +3,84 % | CNY 132,89 | CNY 142,25 | CNY 132,00 | 6,52M |
| 2026-08-28 | CNY 135,82 | -2,87 % | CNY 139,64 | CNY 145,17 | CNY 135,78 | 6,97M |
| 2026-08-27 | CNY 139,83 | +7,15 % | CNY 131,01 | CNY 141,99 | CNY 130,62 | 9,43M |
| 2026-08-26 | CNY 130,50 | +0,36 % | CNY 132,50 | CNY 132,83 | CNY 125,01 | 6,53M |
| 2026-08-25 | CNY 130,03 | -1,80 % | CNY 130,72 | CNY 132,17 | CNY 124,00 | 7,06M |
| 2026-08-24 | CNY 132,41 | -4,67 % | CNY 138,00 | CNY 138,00 | CNY 128,86 | 8,21M |
| 2026-08-21 | CNY 138,89 | -1,45 % | CNY 141,98 | CNY 143,98 | CNY 136,02 | 9,01M |
| 2026-08-20 | CNY 140,93 | -0,33 % | CNY 144,00 | CNY 144,00 | CNY 136,95 | 10,80M |
| 2026-08-19 | CNY 141,40 | -5,73 % | CNY 140,90 | CNY 153,50 | CNY 137,77 | 15,11M |
| 2026-08-18 | CNY 150,00 | +3,31 % | CNY 147,25 | CNY 154,00 | CNY 144,21 | 13,47M |
| 2026-08-17 | CNY 145,20 | +0,97 % | CNY 143,00 | CNY 145,95 | CNY 138,69 | 12,88M |
| 2026-08-14 | CNY 143,81 | +3,55 % | CNY 142,00 | CNY 146,38 | CNY 140,36 | 9,16M |
| 2026-08-13 | CNY 138,88 | -1,08 % | CNY 145,54 | CNY 148,26 | CNY 138,53 | 15,03M |
| 2026-08-12 | CNY 140,40 | +8,85 % | CNY 129,58 | CNY 140,97 | CNY 127,89 | 13,62M |
| 2026-08-11 | CNY 128,99 | -1,61 % | CNY 129,35 | CNY 132,96 | CNY 126,50 | 8,25M |
| 2026-08-10 | CNY 131,10 | +1,85 % | CNY 129,98 | CNY 134,43 | CNY 125,74 | 10,89M |
| 2026-08-07 | CNY 128,72 | +6,95 % | CNY 121,55 | CNY 129,91 | CNY 118,78 | 12,57M |
| 2026-08-06 | CNY 120,36 | +0,30 % | CNY 115,58 | CNY 123,00 | CNY 115,00 | 8,60M |
| 2026-08-05 | CNY 120,00 | +6,67 % | CNY 112,00 | CNY 121,61 | CNY 111,61 | 10,69M |
| 2026-08-04 | CNY 112,50 | +9,22 % | CNY 103,21 | CNY 114,87 | CNY 101,50 | 8,95M |
| 2026-08-03 | CNY 103,00 | -8,55 % | CNY 110,00 | CNY 111,50 | CNY 102,20 | 10,28M |
| 2026-07-31 | CNY 112,63 | +1,77 % | CNY 123,60 | CNY 125,35 | CNY 112,20 | 13,87M |
| 2026-07-30 | CNY 110,67 | -3,93 % | CNY 113,99 | CNY 117,99 | CNY 108,20 | 12,14M |
| 2026-07-29 | CNY 115,20 | -1,23 % | CNY 115,88 | CNY 118,83 | CNY 107,22 | 13,34M |
| 2026-07-28 | CNY 116,64 | -11,12 % | CNY 125,92 | CNY 130,90 | CNY 115,23 | 11,34M |
| 2026-07-27 | CNY 131,23 | +2,91 % | CNY 128,58 | CNY 132,50 | CNY 120,03 | 11,10M |
| 2026-07-24 | CNY 127,52 | +2,84 % | CNY 122,02 | CNY 132,00 | CNY 120,01 | 10,95M |
| 2026-07-23 | CNY 124,00 | -6,35 % | CNY 135,00 | CNY 136,38 | CNY 123,00 | 10,08M |
| 2026-07-22 | CNY 132,41 | -1,13 % | CNY 131,39 | CNY 141,49 | CNY 129,00 | 14,58M |
| 2026-07-21 | CNY 133,92 | +13,01 % | CNY 121,10 | CNY 135,31 | CNY 105,40 | 20,43M |
| 2026-07-20 | CNY 118,50 | -10,30 % | CNY 138,10 | CNY 140,00 | CNY 112,00 | 16,20M |
| 2026-07-17 | CNY 132,10 | -16,55 % | CNY 156,22 | CNY 157,90 | CNY 130,03 | 15,72M |
| 2026-07-16 | CNY 158,29 | -8,67 % | CNY 166,36 | CNY 174,89 | CNY 156,30 | 12,20M |
| 2026-07-15 | CNY 173,32 | -12,43 % | CNY 204,00 | CNY 204,93 | CNY 171,88 | 14,98M |
| 2026-07-14 | CNY 197,93 | +6,99 % | CNY 186,55 | CNY 199,00 | CNY 184,02 | 11,54M |
| 2026-07-13 | CNY 185,00 | -9,32 % | CNY 198,08 | CNY 204,00 | CNY 182,88 | 13,01M |
| 2026-07-10 | CNY 204,01 | -6,04 % | CNY 218,02 | CNY 235,99 | CNY 204,01 | 17,42M |
| 2026-07-09 | CNY 217,12 | +13,27 % | CNY 199,83 | CNY 218,65 | CNY 185,88 | 19,55M |
| 2026-07-08 | CNY 191,69 | -9,81 % | CNY 205,80 | CNY 216,70 | CNY 190,02 | 17,61M |
| 2026-07-07 | CNY 212,54 | -1,14 % | CNY 208,00 | CNY 212,54 | CNY 186,00 | 18,70M |
| 2026-07-06 | CNY 214,99 | +5,39 % | CNY 210,12 | CNY 221,50 | CNY 197,77 | 18,05M |
| 2026-07-03 | CNY 204,00 | +4,09 % | CNY 191,92 | CNY 211,49 | CNY 189,00 | 14,73M |
| 2026-07-02 | CNY 195,99 | -8,84 % | CNY 199,60 | CNY 210,39 | CNY 191,03 | 16,46M |
| 2026-07-01 | CNY 215,00 | +1,13 % | CNY 214,61 | CNY 228,98 | CNY 211,50 | 18,89M |
| 2026-06-30 | CNY 212,60 | +5,25 % | CNY 206,98 | CNY 219,80 | CNY 195,51 | 19,30M |
| 2026-06-29 | CNY 202,00 | +6,63 % | CNY 191,68 | CNY 203,87 | CNY 182,00 | 22,03M |
| 2026-06-26 | CNY 189,44 | +0,87 % | CNY 190,00 | CNY 200,00 | CNY 184,58 | 23,79M |
| 2026-06-25 | CNY 187,80 | +13,21 % | CNY 175,00 | CNY 188,50 | CNY 170,90 | 31,38M |
| 2026-06-24 | CNY 165,88 | +20,00 % | CNY 134,89 | CNY 165,88 | CNY 134,00 | 26,67M |
| 2026-06-23 | CNY 138,23 | +0,91 % | CNY 135,00 | CNY 146,66 | CNY 130,00 | 14,75M |
| 2026-06-22 | CNY 136,99 | -1,38 % | CNY 138,90 | CNY 142,56 | CNY 131,55 | 14,40M |
| 2026-06-18 | CNY 138,91 | -0,14 % | CNY 138,00 | CNY 141,88 | CNY 137,00 | 12,44M |
| 2026-06-17 | CNY 139,11 | +5,41 % | CNY 130,01 | CNY 139,49 | CNY 128,21 | 14,03M |
| 2026-06-16 | CNY 131,97 | +0,14 % | CNY 133,90 | CNY 135,33 | CNY 130,53 | 8,49M |
| 2026-06-15 | CNY 131,79 | +8,46 % | CNY 123,00 | CNY 133,33 | CNY 119,86 | 10,90M |
| 2026-06-12 | CNY 121,51 | +0,42 % | CNY 126,00 | CNY 130,50 | CNY 120,79 | 10,93M |
| 2026-06-11 | CNY 121,00 | -1,87 % | CNY 123,38 | CNY 124,50 | CNY 119,70 | 6,06M |
| 2026-06-10 | CNY 123,30 | -2,59 % | CNY 124,50 | CNY 127,44 | CNY 120,50 | 6,70M |
| 2026-06-09 | CNY 126,58 | +4,24 % | CNY 124,30 | CNY 127,45 | CNY 121,30 | 7,76M |
| 2026-06-08 | CNY 121,43 | -6,29 % | CNY 123,00 | CNY 125,70 | CNY 119,50 | 8,80M |
| 2026-06-05 | CNY 129,58 | -5,83 % | CNY 132,00 | CNY 134,86 | CNY 128,60 | 9,44M |
| 2026-06-04 | CNY 137,60 | +0,97 % | CNY 135,51 | CNY 140,21 | CNY 134,00 | 9,92M |
| 2026-06-03 | CNY 136,28 | +7,14 % | CNY 129,30 | CNY 145,55 | CNY 128,30 | 15,53M |
| 2026-06-02 | CNY 127,20 | -0,37 % | CNY 131,11 | CNY 131,11 | CNY 123,62 | 8,26M |
| 2026-06-01 | CNY 127,67 | -3,99 % | CNY 138,00 | CNY 140,18 | CNY 127,02 | 9,51M |
| 2026-05-29 | CNY 132,97 | -6,01 % | CNY 142,00 | CNY 142,89 | CNY 131,00 | 11,37M |
| 2026-05-28 | CNY 141,47 | +0,04 % | CNY 140,76 | CNY 144,50 | CNY 137,50 | 9,86M |
| 2026-05-27 | CNY 141,41 | -4,13 % | CNY 152,30 | CNY 153,00 | CNY 140,09 | 12,61M |
| 2026-05-26 | CNY 147,50 | -5,07 % | CNY 153,00 | CNY 154,88 | CNY 144,05 | 12,83M |