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 209,00 | +0,87 % | CNY 214,88 | CNY 217,98 | CNY 208,00 | 8,50M |
| 2026-09-29 | CNY 207,19 | +8,33 % | CNY 190,00 | CNY 209,50 | CNY 189,20 | 10,84M |
| 2026-09-28 | CNY 191,25 | -9,22 % | CNY 209,00 | CNY 209,99 | CNY 189,78 | 11,69M |
| 2026-09-24 | CNY 210,68 | -8,26 % | CNY 225,20 | CNY 227,00 | CNY 207,00 | 11,09M |
| 2026-09-23 | CNY 229,66 | +2,43 % | CNY 224,00 | CNY 233,31 | CNY 217,13 | 13,38M |
| 2026-09-22 | CNY 224,21 | -7,78 % | CNY 239,01 | CNY 239,98 | CNY 223,76 | 18,12M |
| 2026-09-21 | CNY 243,12 | +10,58 % | CNY 221,00 | CNY 244,00 | CNY 217,00 | 15,20M |
| 2026-09-18 | CNY 219,85 | +2,69 % | CNY 221,00 | CNY 224,93 | CNY 216,70 | 8,40M |
| 2026-09-17 | CNY 214,10 | -2,24 % | CNY 219,00 | CNY 221,64 | CNY 212,00 | 8,43M |
| 2026-09-16 | CNY 219,00 | +5,29 % | CNY 210,25 | CNY 224,28 | CNY 204,00 | 12,45M |
| 2026-09-15 | CNY 208,00 | -3,75 % | CNY 213,06 | CNY 216,56 | CNY 207,62 | 10,26M |
| 2026-09-14 | CNY 216,10 | -1,27 % | CNY 207,00 | CNY 218,00 | CNY 204,00 | 12,64M |
| 2026-09-11 | CNY 218,89 | -3,68 % | CNY 219,00 | CNY 226,50 | CNY 209,00 | 17,01M |
| 2026-09-10 | CNY 227,25 | +1,77 % | CNY 222,36 | CNY 233,93 | CNY 218,50 | 13,62M |
| 2026-09-09 | CNY 223,30 | +5,33 % | CNY 221,96 | CNY 234,88 | CNY 216,24 | 19,35M |
| 2026-09-08 | CNY 212,00 | -0,95 % | CNY 210,04 | CNY 217,00 | CNY 208,00 | 15,00M |
| 2026-09-07 | CNY 214,03 | +10,32 % | CNY 200,98 | CNY 214,70 | CNY 195,66 | 21,23M |
| 2026-09-04 | CNY 194,00 | +6,36 % | CNY 188,12 | CNY 206,88 | CNY 186,23 | 24,12M |
| 2026-09-03 | CNY 182,40 | +5,25 % | CNY 175,39 | CNY 185,00 | CNY 173,47 | 14,64M |
| 2026-09-02 | CNY 173,30 | -1,08 % | CNY 172,99 | CNY 175,69 | CNY 166,74 | 9,89M |
| 2026-09-01 | CNY 175,20 | -5,18 % | CNY 183,07 | CNY 183,18 | CNY 174,89 | 11,54M |
| 2026-08-31 | CNY 184,77 | +4,86 % | CNY 182,89 | CNY 196,00 | CNY 181,54 | 18,21M |
| 2026-08-28 | CNY 176,20 | +10,41 % | CNY 157,18 | CNY 191,50 | CNY 156,45 | 22,63M |
| 2026-08-27 | CNY 159,58 | +4,85 % | CNY 154,00 | CNY 161,99 | CNY 151,00 | 8,25M |
| 2026-08-26 | CNY 152,20 | -0,46 % | CNY 153,51 | CNY 155,35 | CNY 147,01 | 6,48M |
| 2026-08-25 | CNY 152,90 | -1,99 % | CNY 151,00 | CNY 155,86 | CNY 149,60 | 6,68M |
| 2026-08-24 | CNY 156,00 | -2,11 % | CNY 162,54 | CNY 163,50 | CNY 151,27 | 9,53M |
| 2026-08-21 | CNY 159,36 | -4,57 % | CNY 169,95 | CNY 171,99 | CNY 158,14 | 12,52M |
| 2026-08-20 | CNY 166,99 | +8,94 % | CNY 155,56 | CNY 175,99 | CNY 153,60 | 15,24M |
| 2026-08-19 | CNY 153,29 | -12,66 % | CNY 164,80 | CNY 167,35 | CNY 152,59 | 14,23M |
| 2026-08-18 | CNY 175,50 | +7,42 % | CNY 161,00 | CNY 177,85 | CNY 160,10 | 18,70M |
| 2026-08-17 | CNY 163,37 | +3,06 % | CNY 158,02 | CNY 165,00 | CNY 157,27 | 10,41M |
| 2026-08-14 | CNY 158,52 | +2,67 % | CNY 156,00 | CNY 162,40 | CNY 154,00 | 9,58M |
| 2026-08-13 | CNY 154,40 | +5,03 % | CNY 150,03 | CNY 164,88 | CNY 150,00 | 16,15M |
| 2026-08-12 | CNY 147,00 | +8,81 % | CNY 135,90 | CNY 153,00 | CNY 135,09 | 10,83M |
| 2026-08-11 | CNY 135,10 | -0,66 % | CNY 133,28 | CNY 137,88 | CNY 132,00 | 5,79M |
| 2026-08-10 | CNY 136,00 | -3,83 % | CNY 141,70 | CNY 141,96 | CNY 132,72 | 8,89M |
| 2026-08-07 | CNY 141,41 | +5,77 % | CNY 134,09 | CNY 142,76 | CNY 133,11 | 10,50M |
| 2026-08-06 | CNY 133,70 | +3,97 % | CNY 125,80 | CNY 136,20 | CNY 125,60 | 10,58M |
| 2026-08-05 | CNY 128,59 | +1,93 % | CNY 117,85 | CNY 130,50 | CNY 117,66 | 11,69M |
| 2026-08-04 | CNY 126,15 | +7,54 % | CNY 120,00 | CNY 127,20 | CNY 117,30 | 9,36M |
| 2026-08-03 | CNY 117,30 | +1,46 % | CNY 114,50 | CNY 119,51 | CNY 114,00 | 7,30M |
| 2026-07-31 | CNY 115,61 | +7,11 % | CNY 117,04 | CNY 124,89 | CNY 115,50 | 9,88M |
| 2026-07-30 | CNY 107,94 | -11,39 % | CNY 121,72 | CNY 121,74 | CNY 105,01 | 8,64M |
| 2026-07-29 | CNY 121,82 | -0,15 % | CNY 122,83 | CNY 123,99 | CNY 113,00 | 8,05M |
| 2026-07-28 | CNY 122,00 | -8,03 % | CNY 128,99 | CNY 131,46 | CNY 121,21 | 6,03M |
| 2026-07-27 | CNY 132,65 | +3,15 % | CNY 128,32 | CNY 134,59 | CNY 127,62 | 6,90M |
| 2026-07-24 | CNY 128,60 | -3,51 % | CNY 131,00 | CNY 134,28 | CNY 126,44 | 5,00M |
| 2026-07-23 | CNY 133,28 | +0,06 % | CNY 135,86 | CNY 141,99 | CNY 132,26 | 7,08M |
| 2026-07-22 | CNY 133,20 | -2,60 % | CNY 135,00 | CNY 141,39 | CNY 132,61 | 7,86M |
| 2026-07-21 | CNY 136,75 | +7,42 % | CNY 129,09 | CNY 136,99 | CNY 111,86 | 10,81M |
| 2026-07-20 | CNY 127,30 | -5,62 % | CNY 139,99 | CNY 143,45 | CNY 122,60 | 10,05M |
| 2026-07-17 | CNY 134,88 | -12,68 % | CNY 152,00 | CNY 152,00 | CNY 133,51 | 8,05M |
| 2026-07-16 | CNY 154,46 | -4,32 % | CNY 157,00 | CNY 162,50 | CNY 152,80 | 5,80M |
| 2026-07-15 | CNY 161,43 | -4,59 % | CNY 171,00 | CNY 172,88 | CNY 160,78 | 5,36M |
| 2026-07-14 | CNY 169,20 | +6,42 % | CNY 159,28 | CNY 169,88 | CNY 155,22 | 7,07M |
| 2026-07-13 | CNY 159,00 | -6,31 % | CNY 167,98 | CNY 172,63 | CNY 157,01 | 6,49M |
| 2026-07-10 | CNY 169,70 | -5,15 % | CNY 178,85 | CNY 183,88 | CNY 169,21 | 7,32M |
| 2026-07-09 | CNY 178,92 | +6,49 % | CNY 171,24 | CNY 179,45 | CNY 163,20 | 7,48M |
| 2026-07-08 | CNY 168,02 | -3,17 % | CNY 174,60 | CNY 178,00 | CNY 166,07 | 5,00M |
| 2026-07-07 | CNY 173,52 | +2,11 % | CNY 173,00 | CNY 176,53 | CNY 168,25 | 7,06M |
| 2026-07-06 | CNY 169,94 | -4,58 % | CNY 179,00 | CNY 181,30 | CNY 168,22 | 7,27M |
| 2026-07-03 | CNY 178,10 | -2,68 % | CNY 180,44 | CNY 186,89 | CNY 178,00 | 6,38M |
| 2026-07-02 | CNY 183,00 | -9,53 % | CNY 195,01 | CNY 197,94 | CNY 182,00 | 7,67M |
| 2026-07-01 | CNY 202,27 | -2,84 % | CNY 208,88 | CNY 211,88 | CNY 199,06 | 6,52M |
| 2026-06-30 | CNY 208,19 | +6,50 % | CNY 196,01 | CNY 210,98 | CNY 193,62 | 7,50M |
| 2026-06-29 | CNY 195,48 | -7,14 % | CNY 210,00 | CNY 214,00 | CNY 188,01 | 9,84M |
| 2026-06-26 | CNY 210,52 | -4,12 % | CNY 216,00 | CNY 217,51 | CNY 206,77 | 7,45M |
| 2026-06-25 | CNY 219,57 | -4,41 % | CNY 230,00 | CNY 232,00 | CNY 216,66 | 10,99M |
| 2026-06-24 | CNY 229,70 | +1,19 % | CNY 222,84 | CNY 232,04 | CNY 216,08 | 8,71M |
| 2026-06-23 | CNY 227,00 | -7,64 % | CNY 242,70 | CNY 242,74 | CNY 223,50 | 9,20M |
| 2026-06-22 | CNY 245,77 | -2,63 % | CNY 250,00 | CNY 255,00 | CNY 237,00 | 11,86M |
| 2026-06-18 | CNY 252,40 | +6,48 % | CNY 234,15 | CNY 255,00 | CNY 233,50 | 13,72M |
| 2026-06-17 | CNY 237,03 | -0,87 % | CNY 231,00 | CNY 238,56 | CNY 225,80 | 12,98M |
| 2026-06-16 | CNY 239,12 | +2,49 % | CNY 233,37 | CNY 245,25 | CNY 228,77 | 11,23M |
| 2026-06-15 | CNY 233,30 | +6,05 % | CNY 224,39 | CNY 233,80 | CNY 221,44 | 8,11M |
| 2026-06-12 | CNY 220,00 | -6,93 % | CNY 240,60 | CNY 242,20 | CNY 220,00 | 11,07M |
| 2026-06-11 | CNY 236,37 | +6,81 % | CNY 225,55 | CNY 238,80 | CNY 218,99 | 10,01M |
| 2026-06-10 | CNY 221,30 | -3,03 % | CNY 221,00 | CNY 229,10 | CNY 214,65 | 8,17M |
| 2026-06-09 | CNY 228,21 | +10,60 % | CNY 210,45 | CNY 236,80 | CNY 207,04 | 11,66M |
| 2026-06-08 | CNY 206,33 | -8,99 % | CNY 209,10 | CNY 217,00 | CNY 203,20 | 9,40M |
| 2026-06-05 | CNY 226,70 | -3,10 % | CNY 229,50 | CNY 242,90 | CNY 225,00 | 9,78M |
| 2026-06-04 | CNY 233,95 | -2,93 % | CNY 231,10 | CNY 238,28 | CNY 231,10 | 8,58M |
| 2026-06-03 | CNY 241,00 | +3,62 % | CNY 240,00 | CNY 250,00 | CNY 232,88 | 11,62M |
| 2026-06-02 | CNY 232,59 | +5,72 % | CNY 221,99 | CNY 234,57 | CNY 218,00 | 8,94M |
| 2026-06-01 | CNY 220,01 | -7,33 % | CNY 237,92 | CNY 239,30 | CNY 220,01 | 8,36M |
| 2026-05-29 | CNY 237,41 | -4,70 % | CNY 245,52 | CNY 248,00 | CNY 235,20 | 9,01M |
| 2026-05-28 | CNY 249,11 | +4,14 % | CNY 236,60 | CNY 249,86 | CNY 228,30 | 10,75M |
| 2026-05-27 | CNY 239,20 | -1,24 % | CNY 242,90 | CNY 248,88 | CNY 235,60 | 9,18M |
| 2026-05-26 | CNY 242,20 | -7,10 % | CNY 258,00 | CNY 258,10 | CNY 238,10 | 11,47M |