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 154,48 | +0,51 % | CNY 155,95 | CNY 156,42 | CNY 152,46 | 12,38M |
| 2026-09-29 | CNY 153,70 | +5,64 % | CNY 145,50 | CNY 154,79 | CNY 144,00 | 15,74M |
| 2026-09-28 | CNY 145,50 | -7,50 % | CNY 155,00 | CNY 157,00 | CNY 143,43 | 15,71M |
| 2026-09-24 | CNY 157,30 | -3,90 % | CNY 163,14 | CNY 165,03 | CNY 157,10 | 13,07M |
| 2026-09-23 | CNY 163,68 | -0,68 % | CNY 165,89 | CNY 166,49 | CNY 162,76 | 11,83M |
| 2026-09-22 | CNY 164,80 | -3,91 % | CNY 174,00 | CNY 174,90 | CNY 164,50 | 21,87M |
| 2026-09-21 | CNY 171,50 | +0,66 % | CNY 175,07 | CNY 177,69 | CNY 167,19 | 19,44M |
| 2026-09-18 | CNY 170,38 | +6,09 % | CNY 165,20 | CNY 172,82 | CNY 162,50 | 24,46M |
| 2026-09-17 | CNY 160,60 | -0,11 % | CNY 160,80 | CNY 163,60 | CNY 159,00 | 18,39M |
| 2026-09-16 | CNY 160,78 | +9,49 % | CNY 147,70 | CNY 162,80 | CNY 146,10 | 26,27M |
| 2026-09-15 | CNY 146,85 | +1,25 % | CNY 142,90 | CNY 150,88 | CNY 142,90 | 14,33M |
| 2026-09-14 | CNY 145,03 | -2,34 % | CNY 143,00 | CNY 147,89 | CNY 140,50 | 12,63M |
| 2026-09-11 | CNY 148,50 | -0,83 % | CNY 147,00 | CNY 152,77 | CNY 141,88 | 20,77M |
| 2026-09-10 | CNY 149,75 | +1,22 % | CNY 147,00 | CNY 154,86 | CNY 146,69 | 18,13M |
| 2026-09-09 | CNY 147,95 | -1,50 % | CNY 155,01 | CNY 156,00 | CNY 147,01 | 17,49M |
| 2026-09-08 | CNY 150,21 | -3,03 % | CNY 155,22 | CNY 157,23 | CNY 149,29 | 17,80M |
| 2026-09-07 | CNY 154,91 | +9,38 % | CNY 145,82 | CNY 156,15 | CNY 145,00 | 21,98M |
| 2026-09-04 | CNY 141,62 | -3,73 % | CNY 148,79 | CNY 153,66 | CNY 140,60 | 16,52M |
| 2026-09-03 | CNY 147,11 | -0,70 % | CNY 151,58 | CNY 151,98 | CNY 145,00 | 11,61M |
| 2026-09-02 | CNY 148,14 | -1,76 % | CNY 145,83 | CNY 149,80 | CNY 144,02 | 14,23M |
| 2026-09-01 | CNY 150,79 | -4,52 % | CNY 156,36 | CNY 157,08 | CNY 148,41 | 14,72M |
| 2026-08-31 | CNY 157,93 | +1,82 % | CNY 148,00 | CNY 157,93 | CNY 148,00 | 13,63M |
| 2026-08-28 | CNY 155,10 | -2,54 % | CNY 158,60 | CNY 161,60 | CNY 155,00 | 16,59M |
| 2026-08-27 | CNY 159,14 | +6,44 % | CNY 152,79 | CNY 161,83 | CNY 150,36 | 22,20M |
| 2026-08-26 | CNY 149,51 | -1,44 % | CNY 154,44 | CNY 154,55 | CNY 146,50 | 15,01M |
| 2026-08-25 | CNY 151,70 | -1,53 % | CNY 149,00 | CNY 154,78 | CNY 146,68 | 17,12M |
| 2026-08-24 | CNY 154,05 | -2,50 % | CNY 156,79 | CNY 158,00 | CNY 148,99 | 25,21M |
| 2026-08-21 | CNY 158,00 | -3,66 % | CNY 163,00 | CNY 167,18 | CNY 156,78 | 28,97M |
| 2026-08-20 | CNY 164,00 | +8,32 % | CNY 154,00 | CNY 166,80 | CNY 146,68 | 31,64M |
| 2026-08-19 | CNY 151,41 | -6,71 % | CNY 154,00 | CNY 158,49 | CNY 149,44 | 28,74M |
| 2026-08-18 | CNY 162,30 | +1,44 % | CNY 160,00 | CNY 163,90 | CNY 158,49 | 22,55M |
| 2026-08-17 | CNY 160,00 | +13,67 % | CNY 144,88 | CNY 160,00 | CNY 143,80 | 28,84M |
| 2026-08-14 | CNY 140,76 | +1,55 % | CNY 139,44 | CNY 141,50 | CNY 136,22 | 18,24M |
| 2026-08-13 | CNY 138,61 | -0,92 % | CNY 142,00 | CNY 146,00 | CNY 138,60 | 27,42M |
| 2026-08-12 | CNY 139,89 | +7,20 % | CNY 131,00 | CNY 142,50 | CNY 131,00 | 27,65M |
| 2026-08-11 | CNY 130,50 | -2,62 % | CNY 128,79 | CNY 133,36 | CNY 125,57 | 24,59M |
| 2026-08-10 | CNY 134,01 | +4,94 % | CNY 128,90 | CNY 138,00 | CNY 124,55 | 33,30M |
| 2026-08-07 | CNY 127,70 | +7,54 % | CNY 118,94 | CNY 128,51 | CNY 118,94 | 34,38M |
| 2026-08-06 | CNY 118,75 | +3,61 % | CNY 112,60 | CNY 120,48 | CNY 111,20 | 32,25M |
| 2026-08-05 | CNY 114,61 | +0,80 % | CNY 110,25 | CNY 116,07 | CNY 107,30 | 39,24M |
| 2026-08-04 | CNY 113,70 | +17,50 % | CNY 102,38 | CNY 113,98 | CNY 99,94 | 42,47M |
| 2026-08-03 | CNY 96,77 | +7,47 % | CNY 91,89 | CNY 99,80 | CNY 90,16 | 36,41M |
| 2026-07-31 | CNY 90,04 | +7,23 % | CNY 96,00 | CNY 96,00 | CNY 89,50 | 27,62M |
| 2026-07-30 | CNY 83,97 | -12,53 % | CNY 94,86 | CNY 95,00 | CNY 81,68 | 33,78M |
| 2026-07-29 | CNY 96,00 | -4,19 % | CNY 100,19 | CNY 101,98 | CNY 89,41 | 28,70M |
| 2026-07-28 | CNY 100,20 | -12,79 % | CNY 110,80 | CNY 113,66 | CNY 99,50 | 24,31M |
| 2026-07-27 | CNY 114,89 | +2,97 % | CNY 111,48 | CNY 115,50 | CNY 109,00 | 15,53M |
| 2026-07-24 | CNY 111,58 | -2,29 % | CNY 113,03 | CNY 115,50 | CNY 110,58 | 14,07M |
| 2026-07-23 | CNY 114,20 | -1,81 % | CNY 119,70 | CNY 122,58 | CNY 113,13 | 17,90M |
| 2026-07-22 | CNY 116,30 | -4,59 % | CNY 120,00 | CNY 126,70 | CNY 115,00 | 24,15M |
| 2026-07-21 | CNY 121,90 | +9,33 % | CNY 113,60 | CNY 122,87 | CNY 95,99 | 32,68M |
| 2026-07-20 | CNY 111,50 | -5,50 % | CNY 122,58 | CNY 127,20 | CNY 105,29 | 29,63M |
| 2026-07-17 | CNY 117,99 | -16,93 % | CNY 140,76 | CNY 142,00 | CNY 117,85 | 25,27M |
| 2026-07-16 | CNY 142,03 | -3,18 % | CNY 140,07 | CNY 148,58 | CNY 137,00 | 16,90M |
| 2026-07-15 | CNY 146,70 | -3,42 % | CNY 153,11 | CNY 156,80 | CNY 146,20 | 19,26M |
| 2026-07-14 | CNY 151,90 | +8,81 % | CNY 140,70 | CNY 153,85 | CNY 137,80 | 24,31M |
| 2026-07-13 | CNY 139,60 | -5,44 % | CNY 145,01 | CNY 149,80 | CNY 138,70 | 16,76M |
| 2026-07-10 | CNY 147,63 | -4,48 % | CNY 159,00 | CNY 162,62 | CNY 147,55 | 23,08M |
| 2026-07-09 | CNY 154,56 | +8,91 % | CNY 144,90 | CNY 156,36 | CNY 136,50 | 26,90M |
| 2026-07-08 | CNY 141,91 | -2,10 % | CNY 147,00 | CNY 149,90 | CNY 138,00 | 16,67M |
| 2026-07-07 | CNY 144,96 | -2,50 % | CNY 149,30 | CNY 150,00 | CNY 141,33 | 15,58M |
| 2026-07-06 | CNY 148,68 | -6,24 % | CNY 158,00 | CNY 158,57 | CNY 141,00 | 25,67M |
| 2026-07-03 | CNY 158,57 | -1,45 % | CNY 158,13 | CNY 166,69 | CNY 157,29 | 16,52M |
| 2026-07-02 | CNY 160,91 | -5,79 % | CNY 161,00 | CNY 170,60 | CNY 156,10 | 20,22M |
| 2026-07-01 | CNY 170,80 | -7,50 % | CNY 181,55 | CNY 183,97 | CNY 168,00 | 27,15M |
| 2026-06-30 | CNY 184,65 | +5,33 % | CNY 178,78 | CNY 191,60 | CNY 174,00 | 26,82M |
| 2026-06-29 | CNY 175,30 | -2,45 % | CNY 178,00 | CNY 182,50 | CNY 165,18 | 24,78M |
| 2026-06-26 | CNY 179,70 | -10,12 % | CNY 193,50 | CNY 194,00 | CNY 173,50 | 34,39M |
| 2026-06-25 | CNY 199,94 | -1,67 % | CNY 204,00 | CNY 205,92 | CNY 193,00 | 29,12M |
| 2026-06-24 | CNY 203,33 | +1,68 % | CNY 193,00 | CNY 206,67 | CNY 191,08 | 35,12M |
| 2026-06-23 | CNY 199,98 | +9,55 % | CNY 178,60 | CNY 205,79 | CNY 172,60 | 40,97M |
| 2026-06-22 | CNY 182,55 | +4,05 % | CNY 181,00 | CNY 188,99 | CNY 176,80 | 35,33M |
| 2026-06-18 | CNY 175,44 | +3,49 % | CNY 171,00 | CNY 177,46 | CNY 168,18 | 32,89M |
| 2026-06-17 | CNY 169,52 | -1,96 % | CNY 167,68 | CNY 171,97 | CNY 165,70 | 32,04M |
| 2026-06-16 | CNY 172,91 | +3,83 % | CNY 169,00 | CNY 177,50 | CNY 166,05 | 34,72M |
| 2026-06-15 | CNY 166,53 | +11,71 % | CNY 152,00 | CNY 166,88 | CNY 150,00 | 32,29M |
| 2026-06-12 | CNY 149,07 | -1,60 % | CNY 160,00 | CNY 162,00 | CNY 147,50 | 22,68M |
| 2026-06-11 | CNY 151,50 | -0,09 % | CNY 152,05 | CNY 155,58 | CNY 148,06 | 18,93M |
| 2026-06-10 | CNY 151,63 | -5,76 % | CNY 154,50 | CNY 157,55 | CNY 149,00 | 18,32M |
| 2026-06-09 | CNY 160,89 | +7,78 % | CNY 153,36 | CNY 162,02 | CNY 152,28 | 24,83M |
| 2026-06-08 | CNY 149,28 | -4,79 % | CNY 143,10 | CNY 155,00 | CNY 143,10 | 23,21M |
| 2026-06-05 | CNY 156,79 | -5,23 % | CNY 162,00 | CNY 174,59 | CNY 154,00 | 34,21M |
| 2026-06-04 | CNY 165,45 | -2,02 % | CNY 163,13 | CNY 168,98 | CNY 162,96 | 29,29M |
| 2026-06-03 | CNY 168,86 | +9,29 % | CNY 160,80 | CNY 181,00 | CNY 158,53 | 46,40M |
| 2026-06-02 | CNY 154,50 | +5,60 % | CNY 151,78 | CNY 157,40 | CNY 146,88 | 26,27M |
| 2026-06-01 | CNY 146,30 | -10,07 % | CNY 160,01 | CNY 160,80 | CNY 146,06 | 31,10M |
| 2026-05-29 | CNY 162,69 | -0,67 % | CNY 167,01 | CNY 168,40 | CNY 158,00 | 26,07M |
| 2026-05-28 | CNY 163,78 | +5,66 % | CNY 153,00 | CNY 166,00 | CNY 152,18 | 33,54M |
| 2026-05-27 | CNY 155,00 | -9,40 % | CNY 160,00 | CNY 162,78 | CNY 149,20 | 51,07M |
| 2026-05-26 | CNY 171,08 | -6,06 % | CNY 180,00 | CNY 180,00 | CNY 166,20 | 31,10M |