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 174,67 | -3,08 % | CNY 188,00 | CNY 188,00 | CNY 171,03 | 11,37M |
| 2026-09-29 | CNY 180,23 | +9,20 % | CNY 162,68 | CNY 182,37 | CNY 160,09 | 11,41M |
| 2026-09-28 | CNY 165,05 | -13,74 % | CNY 186,00 | CNY 187,87 | CNY 157,20 | 13,31M |
| 2026-09-24 | CNY 191,35 | -1,16 % | CNY 191,91 | CNY 200,15 | CNY 185,30 |
| 9,10M |
| 2026-09-23 | CNY 193,59 | -1,74 % | CNY 195,05 | CNY 197,85 | CNY 189,03 | 8,79M |
| 2026-09-22 | CNY 197,02 | -3,93 % | CNY 211,00 | CNY 215,00 | CNY 191,49 | 13,22M |
| 2026-09-21 | CNY 205,07 | +4,88 % | CNY 193,80 | CNY 208,00 | CNY 191,31 | 12,98M |
| 2026-09-18 | CNY 195,52 | +0,73 % | CNY 195,00 | CNY 200,88 | CNY 184,91 | 13,48M |
| 2026-09-17 | CNY 194,10 | +1,46 % | CNY 189,39 | CNY 205,55 | CNY 186,00 | 12,47M |
| 2026-09-16 | CNY 191,30 | +0,68 % | CNY 190,00 | CNY 197,00 | CNY 189,00 | 11,10M |
| 2026-09-15 | CNY 190,00 | -3,55 % | CNY 190,50 | CNY 196,85 | CNY 188,87 | 10,36M |
| 2026-09-14 | CNY 197,00 | +1,03 % | CNY 188,00 | CNY 202,17 | CNY 185,10 | 15,93M |
| 2026-09-11 | CNY 195,00 | +15,49 % | CNY 163,99 | CNY 196,28 | CNY 163,66 | 20,66M |
| 2026-09-10 | CNY 168,84 | -3,08 % | CNY 166,70 | CNY 174,00 | CNY 163,21 | 11,66M |
| 2026-09-09 | CNY 174,20 | +3,69 % | CNY 176,74 | CNY 181,88 | CNY 164,00 | 15,10M |
| 2026-09-08 | CNY 168,00 | -7,28 % | CNY 183,84 | CNY 184,95 | CNY 166,00 | 15,98M |
| 2026-09-07 | CNY 181,20 | +11,17 % | CNY 161,37 | CNY 181,58 | CNY 159,50 | 16,61M |
| 2026-09-04 | CNY 163,00 | -7,20 % | CNY 174,00 | CNY 177,00 | CNY 157,01 | 15,84M |
| 2026-09-03 | CNY 175,64 | +0,62 % | CNY 177,20 | CNY 186,90 | CNY 168,00 | 16,05M |
| 2026-09-02 | CNY 174,56 | +4,53 % | CNY 161,01 | CNY 179,92 | CNY 161,00 | 14,53M |
| 2026-09-01 | CNY 167,00 | +3,74 % | CNY 164,49 | CNY 173,77 | CNY 158,50 | 16,49M |
| 2026-08-31 | CNY 160,98 | -0,94 % | CNY 158,01 | CNY 168,92 | CNY 158,01 | 13,52M |
| 2026-08-28 | CNY 162,51 | -6,23 % | CNY 169,35 | CNY 174,85 | CNY 162,40 | 15,31M |
| 2026-08-27 | CNY 173,30 | +1,64 % | CNY 169,00 | CNY 193,00 | CNY 164,59 | 20,53M |
| 2026-08-26 | CNY 170,51 | +1,01 % | CNY 167,69 | CNY 173,28 | CNY 159,60 | 16,14M |
| 2026-08-25 | CNY 168,80 | +12,37 % | CNY 141,40 | CNY 171,24 | CNY 141,20 | 21,23M |
| 2026-08-24 | CNY 150,22 | -5,40 % | CNY 154,01 | CNY 159,50 | CNY 145,44 | 17,07M |
| 2026-08-21 | CNY 158,80 | +6,22 % | CNY 150,53 | CNY 164,67 | CNY 147,00 | 24,64M |
| 2026-08-20 | CNY 149,50 | +18,41 % | CNY 129,29 | CNY 151,51 | CNY 125,96 | 28,01M |
| 2026-08-19 | CNY 126,26 | -13,40 % | CNY 136,57 | CNY 138,97 | CNY 126,26 | 19,35M |
| 2026-08-18 | CNY 145,80 | -5,32 % | CNY 154,00 | CNY 154,00 | CNY 142,45 | 18,55M |
| 2026-08-17 | CNY 154,00 | +10,00 % | CNY 142,10 | CNY 162,68 | CNY 131,00 | 23,92M |
| 2026-08-14 | CNY 140,00 | +14,88 % | CNY 123,51 | CNY 140,00 | CNY 122,11 | 20,45M |
| 2026-08-13 | CNY 121,87 | +3,29 % | CNY 121,44 | CNY 132,85 | CNY 119,50 | 21,89M |
| 2026-08-12 | CNY 117,99 | +13,06 % | CNY 105,39 | CNY 124,20 | CNY 103,42 | 19,74M |
| 2026-08-11 | CNY 104,36 | +1,32 % | CNY 99,51 | CNY 107,48 | CNY 97,23 | 12,56M |
| 2026-08-10 | CNY 103,00 | -8,27 % | CNY 113,00 | CNY 114,60 | CNY 98,27 | 16,12M |
| 2026-08-07 | CNY 112,29 | +7,27 % | CNY 104,55 | CNY 115,90 | CNY 103,00 | 16,11M |
| 2026-08-06 | CNY 104,68 | +2,23 % | CNY 101,18 | CNY 109,50 | CNY 99,24 | 15,92M |
| 2026-08-05 | CNY 102,40 | +13,53 % | CNY 85,42 | CNY 104,24 | CNY 85,11 | 16,18M |
| 2026-08-04 | CNY 90,20 | +9,73 % | CNY 85,00 | CNY 90,98 | CNY 82,57 | 10,40M |
| 2026-08-03 | CNY 82,20 | -2,72 % | CNY 83,53 | CNY 86,84 | CNY 78,34 | 9,09M |
| 2026-07-31 | CNY 84,50 | +5,84 % | CNY 88,00 | CNY 93,85 | CNY 82,45 | 9,63M |
| 2026-07-30 | CNY 79,84 | -9,74 % | CNY 88,92 | CNY 88,92 | CNY 78,90 | 8,12M |
| 2026-07-29 | CNY 88,46 | -2,73 % | CNY 90,71 | CNY 92,51 | CNY 83,52 | 8,29M |
| 2026-07-28 | CNY 90,94 | -11,77 % | CNY 98,00 | CNY 100,65 | CNY 90,15 | 7,54M |
| 2026-07-27 | CNY 103,07 | +6,43 % | CNY 95,89 | CNY 103,07 | CNY 94,53 | 7,65M |
| 2026-07-24 | CNY 96,84 | -4,11 % | CNY 97,03 | CNY 102,66 | CNY 96,00 | 7,11M |
| 2026-07-23 | CNY 100,99 | +0,99 % | CNY 102,00 | CNY 108,88 | CNY 99,11 | 9,10M |
| 2026-07-22 | CNY 100,00 | -9,09 % | CNY 107,92 | CNY 110,91 | CNY 99,66 | 13,69M |
| 2026-07-21 | CNY 110,00 | +6,80 % | CNY 105,05 | CNY 111,88 | CNY 84,84 | 18,03M |
| 2026-07-20 | CNY 103,00 | +1,25 % | CNY 115,49 | CNY 119,74 | CNY 99,01 | 15,26M |
| 2026-07-17 | CNY 101,73 | -12,68 % | CNY 114,12 | CNY 114,87 | CNY 101,00 | 10,79M |
| 2026-07-16 | CNY 116,50 | -8,34 % | CNY 124,00 | CNY 127,20 | CNY 113,00 | 11,01M |
| 2026-07-15 | CNY 127,10 | -0,39 % | CNY 131,44 | CNY 135,96 | CNY 126,07 | 10,03M |
| 2026-07-14 | CNY 127,60 | +1,85 % | CNY 122,08 | CNY 131,60 | CNY 120,01 | 12,81M |
| 2026-07-13 | CNY 125,28 | -20,00 % | CNY 152,51 | CNY 160,00 | CNY 125,28 | 15,88M |
| 2026-07-10 | CNY 156,60 | -0,76 % | CNY 158,01 | CNY 168,90 | CNY 153,68 | 12,20M |
| 2026-07-09 | CNY 157,80 | +4,21 % | CNY 159,00 | CNY 163,00 | CNY 137,88 | 13,85M |
| 2026-07-08 | CNY 151,42 | +2,90 % | CNY 152,00 | CNY 162,62 | CNY 149,59 | 9,22M |
| 2026-07-07 | CNY 147,15 | -2,74 % | CNY 150,01 | CNY 156,99 | CNY 147,15 | 7,96M |
| 2026-07-06 | CNY 151,30 | -7,36 % | CNY 165,01 | CNY 168,00 | CNY 140,05 | 7,77M |
| 2026-07-03 | CNY 163,32 | +3,18 % | CNY 160,00 | CNY 169,84 | CNY 156,66 | 6,94M |
| 2026-07-02 | CNY 158,28 | -2,36 % | CNY 154,66 | CNY 167,77 | CNY 145,94 | 7,38M |
| 2026-07-01 | CNY 162,11 | -7,83 % | CNY 170,23 | CNY 170,27 | CNY 158,88 | 9,08M |
| 2026-06-30 | CNY 175,88 | -2,29 % | CNY 173,11 | CNY 177,00 | CNY 155,99 | 11,43M |
| 2026-06-29 | CNY 180,00 | -16,28 % | CNY 212,00 | CNY 218,30 | CNY 172,00 | 12,58M |
| 2026-06-26 | CNY 215,00 | -10,68 % | CNY 230,27 | CNY 234,99 | CNY 210,00 | 7,41M |
| 2026-06-25 | CNY 240,70 | +1,91 % | CNY 236,20 | CNY 253,00 | CNY 230,00 | 7,06M |
| 2026-06-24 | CNY 236,20 | +4,51 % | CNY 217,81 | CNY 239,79 | CNY 207,04 | 9,09M |
| 2026-06-23 | CNY 226,00 | +3,67 % | CNY 228,00 | CNY 255,00 | CNY 217,80 | 11,58M |
| 2026-06-22 | CNY 218,00 | 0,00 % | CNY 218,00 | CNY 218,00 | CNY 218,00 | 0 |
| 2026-06-18 | CNY 218,00 | 0,00 % | CNY 218,00 | CNY 218,00 | CNY 218,00 | 0 |
| 2026-06-17 | CNY 218,00 | 0,00 % | CNY 218,00 | CNY 218,00 | CNY 218,00 | 0 |
| 2026-06-16 | CNY 218,00 | +15,22 % | CNY 187,64 | CNY 227,04 | CNY 187,32 | 10,19M |
| 2026-06-15 | CNY 189,20 | +5,70 % | CNY 182,00 | CNY 190,01 | CNY 171,00 | 7,86M |
| 2026-06-12 | CNY 179,00 | -7,09 % | CNY 194,14 | CNY 200,00 | CNY 178,00 | 7,48M |
| 2026-06-11 | CNY 192,66 | +0,74 % | CNY 189,75 | CNY 203,30 | CNY 177,89 | 8,50M |
| 2026-06-10 | CNY 191,24 | +0,71 % | CNY 185,00 | CNY 206,66 | CNY 184,00 | 9,39M |
| 2026-06-09 | CNY 189,90 | +2,77 % | CNY 188,06 | CNY 195,00 | CNY 179,06 | 9,11M |
| 2026-06-08 | CNY 184,79 | +4,52 % | CNY 165,00 | CNY 186,88 | CNY 163,10 | 8,76M |
| 2026-06-05 | CNY 176,80 | -2,05 % | CNY 176,00 | CNY 186,96 | CNY 171,01 | 7,12M |
| 2026-06-04 | CNY 180,50 | -2,85 % | CNY 179,60 | CNY 186,00 | CNY 169,50 | 9,18M |
| 2026-06-03 | CNY 185,79 | +6,17 % | CNY 184,50 | CNY 195,53 | CNY 174,00 | 13,64M |
| 2026-06-02 | CNY 175,00 | +14,13 % | CNY 151,43 | CNY 175,47 | CNY 151,00 | 9,84M |
| 2026-06-01 | CNY 153,33 | -9,27 % | CNY 170,01 | CNY 174,00 | CNY 137,78 | 12,87M |
| 2026-05-29 | CNY 169,00 | -1,29 % | CNY 170,65 | CNY 186,16 | CNY 159,00 | 10,84M |
| 2026-05-28 | CNY 171,20 | +14,89 % | CNY 149,60 | CNY 178,81 | CNY 144,00 | 10,64M |
| 2026-05-27 | CNY 149,01 | +3,59 % | CNY 146,50 | CNY 153,08 | CNY 141,00 | 8,73M |
| 2026-05-26 | CNY 143,84 | -5,68 % | CNY 149,00 | CNY 150,60 | CNY 140,00 | 9,83M |