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 180,90 | -0,19 % | CNY 187,50 | CNY 189,89 | CNY 180,62 | 5,90M |
| 2026-09-29 | CNY 181,24 | +3,93 % | CNY 172,21 | CNY 182,78 | CNY 172,21 | 5,38M |
| 2026-09-28 | CNY 174,39 | -7,30 % | CNY 188,00 | CNY 188,12 | CNY 172,26 | 6,55M |
| 2026-09-24 | CNY 188,12 | -3,23 % | CNY 192,21 | CNY 194,70 | CNY 188,00 | 5,71M |
| 2026-09-23 | CNY 194,40 | -0,18 % | CNY 195,49 | CNY 201,49 | CNY 193,22 | 7,72M |
| 2026-09-22 | CNY 194,76 | +2,45 % | CNY 193,00 | CNY 202,49 | CNY 189,33 | 12,98M |
| 2026-09-21 | CNY 190,10 | -4,70 % | CNY 199,00 | CNY 200,08 | CNY 187,37 | 13,29M |
| 2026-09-18 | CNY 199,48 | +6,39 % | CNY 190,88 | CNY 202,58 | CNY 188,36 | 11,11M |
| 2026-09-17 | CNY 187,50 | -0,18 % | CNY 189,00 | CNY 191,92 | CNY 185,20 | 7,32M |
| 2026-09-16 | CNY 187,84 | +4,99 % | CNY 179,40 | CNY 190,97 | CNY 177,08 | 8,53M |
| 2026-09-15 | CNY 178,91 | -1,34 % | CNY 181,00 | CNY 184,97 | CNY 178,01 | 9,19M |
| 2026-09-14 | CNY 181,34 | -6,95 % | CNY 184,88 | CNY 188,91 | CNY 178,99 | 14,23M |
| 2026-09-11 | CNY 194,89 | -3,83 % | CNY 197,00 | CNY 203,68 | CNY 187,00 | 11,65M |
| 2026-09-10 | CNY 202,66 | -0,23 % | CNY 200,00 | CNY 211,24 | CNY 196,66 | 10,44M |
| 2026-09-09 | CNY 203,12 | +0,31 % | CNY 209,98 | CNY 215,50 | CNY 201,50 | 13,86M |
| 2026-09-08 | CNY 202,50 | -0,74 % | CNY 200,00 | CNY 211,00 | CNY 199,40 | 12,45M |
| 2026-09-07 | CNY 204,00 | +5,62 % | CNY 197,00 | CNY 207,50 | CNY 193,26 | 16,25M |
| 2026-09-04 | CNY 193,15 | -4,52 % | CNY 207,00 | CNY 209,90 | CNY 190,98 | 17,12M |
| 2026-09-03 | CNY 202,30 | +8,76 % | CNY 193,00 | CNY 206,30 | CNY 190,18 | 14,12M |
| 2026-09-02 | CNY 186,00 | -1,25 % | CNY 184,82 | CNY 193,26 | CNY 181,78 | 11,10M |
| 2026-09-01 | CNY 188,35 | -4,33 % | CNY 195,00 | CNY 196,60 | CNY 186,26 | 11,07M |
| 2026-08-31 | CNY 196,88 | +8,16 % | CNY 194,27 | CNY 205,60 | CNY 185,01 | 15,62M |
| 2026-08-28 | CNY 182,03 | +2,58 % | CNY 177,40 | CNY 201,29 | CNY 174,19 | 18,43M |
| 2026-08-27 | CNY 177,46 | +3,78 % | CNY 173,00 | CNY 180,00 | CNY 169,00 | 10,83M |
| 2026-08-26 | CNY 171,00 | +3,02 % | CNY 167,63 | CNY 174,88 | CNY 161,00 | 10,15M |
| 2026-08-25 | CNY 165,98 | -2,54 % | CNY 162,50 | CNY 169,58 | CNY 161,00 | 8,09M |
| 2026-08-24 | CNY 170,30 | -0,99 % | CNY 173,92 | CNY 178,00 | CNY 164,61 | 8,60M |
| 2026-08-21 | CNY 172,00 | -2,43 % | CNY 179,86 | CNY 180,00 | CNY 168,88 | 11,05M |
| 2026-08-20 | CNY 176,28 | +8,90 % | CNY 165,20 | CNY 184,89 | CNY 162,13 | 15,33M |
| 2026-08-19 | CNY 161,88 | -12,92 % | CNY 173,52 | CNY 177,00 | CNY 161,01 | 14,91M |
| 2026-08-18 | CNY 185,90 | +10,66 % | CNY 171,00 | CNY 189,80 | CNY 168,10 | 19,03M |
| 2026-08-17 | CNY 167,99 | +2,38 % | CNY 166,88 | CNY 168,50 | CNY 159,10 | 11,36M |
| 2026-08-14 | CNY 164,08 | +3,68 % | CNY 160,20 | CNY 166,56 | CNY 158,30 | 11,47M |
| 2026-08-13 | CNY 158,25 | +0,49 % | CNY 161,00 | CNY 167,61 | CNY 157,01 | 16,52M |
| 2026-08-12 | CNY 157,48 | +7,54 % | CNY 149,00 | CNY 161,61 | CNY 147,20 | 14,53M |
| 2026-08-11 | CNY 146,44 | -1,39 % | CNY 145,00 | CNY 151,33 | CNY 137,80 | 13,98M |
| 2026-08-10 | CNY 148,50 | -1,09 % | CNY 147,73 | CNY 153,00 | CNY 143,16 | 20,60M |
| 2026-08-07 | CNY 150,14 | +16,14 % | CNY 129,39 | CNY 153,46 | CNY 129,38 | 14,42M |
| 2026-08-06 | CNY 129,28 | +3,42 % | CNY 120,04 | CNY 132,72 | CNY 119,27 | 9,75M |
| 2026-08-05 | CNY 125,00 | +5,66 % | CNY 111,80 | CNY 125,87 | CNY 111,80 | 9,62M |
| 2026-08-04 | CNY 118,30 | +6,96 % | CNY 114,29 | CNY 119,97 | CNY 112,00 | 9,16M |
| 2026-08-03 | CNY 110,60 | +2,36 % | CNY 106,26 | CNY 113,50 | CNY 105,24 | 8,10M |
| 2026-07-31 | CNY 108,05 | +7,27 % | CNY 109,00 | CNY 117,17 | CNY 108,03 | 8,53M |
| 2026-07-30 | CNY 100,73 | -10,77 % | CNY 111,77 | CNY 113,65 | CNY 99,10 | 8,37M |
| 2026-07-29 | CNY 112,89 | -2,39 % | CNY 116,09 | CNY 118,00 | CNY 106,00 | 7,14M |
| 2026-07-28 | CNY 115,66 | -7,88 % | CNY 123,05 | CNY 125,22 | CNY 114,70 | 6,41M |
| 2026-07-27 | CNY 125,56 | +4,11 % | CNY 120,01 | CNY 127,00 | CNY 119,47 | 5,89M |
| 2026-07-24 | CNY 120,60 | -4,29 % | CNY 123,90 | CNY 126,80 | CNY 119,55 | 5,32M |
| 2026-07-23 | CNY 126,00 | -0,01 % | CNY 129,75 | CNY 133,70 | CNY 125,00 | 7,87M |
| 2026-07-22 | CNY 126,01 | +3,97 % | CNY 125,00 | CNY 134,17 | CNY 123,34 | 11,11M |
| 2026-07-21 | CNY 121,20 | +7,45 % | CNY 115,38 | CNY 122,48 | CNY 98,68 | 10,18M |
| 2026-07-20 | CNY 112,80 | -8,29 % | CNY 127,98 | CNY 129,52 | CNY 108,91 | 8,68M |
| 2026-07-17 | CNY 123,00 | -12,05 % | CNY 139,10 | CNY 140,00 | CNY 122,60 | 7,83M |
| 2026-07-16 | CNY 139,86 | -5,75 % | CNY 148,94 | CNY 148,94 | CNY 138,01 | 4,82M |
| 2026-07-15 | CNY 148,40 | -4,58 % | CNY 156,55 | CNY 157,88 | CNY 147,36 | 5,06M |
| 2026-07-14 | CNY 155,53 | +5,84 % | CNY 150,23 | CNY 156,47 | CNY 143,15 | 6,51M |
| 2026-07-13 | CNY 146,95 | -7,87 % | CNY 158,51 | CNY 162,70 | CNY 146,64 | 6,12M |
| 2026-07-10 | CNY 159,51 | -1,96 % | CNY 162,33 | CNY 172,00 | CNY 159,40 | 7,14M |
| 2026-07-09 | CNY 162,70 | +4,85 % | CNY 158,10 | CNY 163,36 | CNY 151,03 | 6,30M |
| 2026-07-08 | CNY 155,18 | +0,77 % | CNY 155,39 | CNY 162,28 | CNY 153,00 | 7,08M |
| 2026-07-07 | CNY 154,00 | -2,36 % | CNY 158,46 | CNY 159,78 | CNY 150,82 | 6,02M |
| 2026-07-06 | CNY 157,72 | -4,18 % | CNY 165,00 | CNY 168,50 | CNY 156,04 | 7,22M |
| 2026-07-03 | CNY 164,60 | -3,39 % | CNY 173,10 | CNY 173,30 | CNY 164,60 | 8,65M |
| 2026-07-02 | CNY 170,38 | -10,09 % | CNY 185,00 | CNY 189,40 | CNY 169,45 | 8,36M |
| 2026-07-01 | CNY 189,50 | -1,60 % | CNY 191,13 | CNY 196,00 | CNY 185,71 | 8,67M |
| 2026-06-30 | CNY 192,58 | +4,69 % | CNY 185,98 | CNY 195,28 | CNY 180,49 | 7,22M |
| 2026-06-29 | CNY 183,95 | -1,95 % | CNY 188,64 | CNY 192,71 | CNY 174,90 | 8,94M |
| 2026-06-26 | CNY 187,60 | -8,08 % | CNY 200,50 | CNY 200,80 | CNY 186,00 | 9,31M |
| 2026-06-25 | CNY 204,10 | -1,79 % | CNY 209,00 | CNY 212,48 | CNY 201,37 | 7,82M |
| 2026-06-24 | CNY 207,81 | +4,53 % | CNY 198,80 | CNY 209,49 | CNY 195,00 | 8,30M |
| 2026-06-23 | CNY 198,80 | -4,29 % | CNY 207,00 | CNY 207,40 | CNY 196,00 | 7,75M |
| 2026-06-22 | CNY 207,70 | -2,28 % | CNY 215,00 | CNY 215,00 | CNY 198,70 | 12,60M |
| 2026-06-18 | CNY 212,54 | +0,82 % | CNY 211,00 | CNY 215,99 | CNY 208,68 | 10,31M |
| 2026-06-17 | CNY 210,82 | -1,32 % | CNY 208,87 | CNY 212,82 | CNY 205,36 | 9,09M |
| 2026-06-16 | CNY 213,64 | +2,48 % | CNY 208,47 | CNY 215,38 | CNY 203,02 | 11,61M |
| 2026-06-15 | CNY 208,47 | +9,76 % | CNY 190,56 | CNY 209,88 | CNY 190,56 | 12,93M |
| 2026-06-12 | CNY 189,94 | -0,71 % | CNY 195,50 | CNY 201,66 | CNY 188,83 | 10,15M |
| 2026-06-11 | CNY 191,30 | +1,30 % | CNY 189,81 | CNY 196,00 | CNY 189,00 | 8,68M |
| 2026-06-10 | CNY 188,85 | -11,06 % | CNY 205,01 | CNY 205,96 | CNY 187,08 | 15,20M |
| 2026-06-09 | CNY 212,33 | -1,24 % | CNY 221,28 | CNY 223,80 | CNY 202,67 | 14,77M |
| 2026-06-08 | CNY 215,00 | -11,08 % | CNY 228,27 | CNY 228,27 | CNY 212,00 | 9,20M |
| 2026-06-05 | CNY 241,80 | +2,16 % | CNY 231,00 | CNY 252,00 | CNY 231,00 | 12,08M |
| 2026-06-04 | CNY 236,69 | -3,78 % | CNY 235,00 | CNY 245,60 | CNY 229,00 | 11,43M |
| 2026-06-03 | CNY 246,00 | +6,12 % | CNY 243,38 | CNY 249,99 | CNY 235,00 | 12,14M |
| 2026-06-02 | CNY 231,82 | +5,03 % | CNY 221,80 | CNY 236,88 | CNY 214,80 | 7,84M |
| 2026-06-01 | CNY 220,71 | -5,64 % | CNY 233,90 | CNY 233,90 | CNY 214,00 | 7,87M |
| 2026-05-29 | CNY 233,90 | -4,09 % | CNY 242,30 | CNY 248,88 | CNY 231,00 | 7,10M |
| 2026-05-28 | CNY 243,87 | +4,52 % | CNY 232,14 | CNY 246,39 | CNY 230,01 | 10,82M |
| 2026-05-27 | CNY 233,32 | +0,88 % | CNY 230,27 | CNY 244,96 | CNY 227,91 | 10,44M |
| 2026-05-26 | CNY 231,29 | -2,48 % | CNY 237,86 | CNY 237,86 | CNY 226,29 | 7,17M |