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 120,73 | -4,95 % | CNY 127,47 | CNY 128,16 | CNY 120,12 | 3,48M |
| 2026-09-29 | CNY 127,02 | -1,98 % | CNY 126,08 | CNY 131,88 | CNY 126,08 | 3,23M |
| 2026-09-28 | CNY 129,59 | -7,57 % | CNY 139,00 | CNY 139,00 | CNY 124,56 | 4,93M |
| 2026-09-24 | CNY 140,21 | -4,60 % | CNY 146,72 | CNY 146,82 | CNY 140,20 | 4,46M |
| 2026-09-23 | CNY 146,97 | +0,71 % | CNY 146,98 | CNY 150,00 | CNY 144,28 | 4,17M |
| 2026-09-22 | CNY 145,93 | -0,63 % | CNY 148,00 | CNY 156,65 | CNY 144,87 | 5,69M |
| 2026-09-21 | CNY 146,85 | -1,44 % | CNY 149,59 | CNY 150,95 | CNY 145,23 | 3,74M |
| 2026-09-18 | CNY 149,00 | +6,03 % | CNY 143,39 | CNY 151,00 | CNY 140,37 | 5,47M |
| 2026-09-17 | CNY 140,52 | -3,94 % | CNY 143,00 | CNY 146,96 | CNY 140,30 | 4,52M |
| 2026-09-16 | CNY 146,28 | +15,21 % | CNY 125,71 | CNY 152,10 | CNY 125,71 | 7,49M |
| 2026-09-15 | CNY 126,97 | -0,22 % | CNY 125,80 | CNY 132,20 | CNY 125,80 | 2,73M |
| 2026-09-14 | CNY 127,25 | -1,87 % | CNY 130,01 | CNY 130,29 | CNY 124,83 | 3,49M |
| 2026-09-11 | CNY 129,67 | -8,02 % | CNY 140,47 | CNY 140,47 | CNY 125,30 | 3,91M |
| 2026-09-10 | CNY 140,98 | -2,10 % | CNY 144,00 | CNY 146,26 | CNY 140,00 | 2,64M |
| 2026-09-09 | CNY 144,00 | -1,31 % | CNY 148,80 | CNY 154,98 | CNY 143,20 | 2,99M |
| 2026-09-08 | CNY 145,91 | -3,18 % | CNY 150,00 | CNY 151,49 | CNY 145,00 | 3,02M |
| 2026-09-07 | CNY 150,70 | +2,79 % | CNY 150,60 | CNY 151,99 | CNY 144,44 | 3,40M |
| 2026-09-04 | CNY 146,61 | -5,12 % | CNY 157,55 | CNY 158,20 | CNY 144,99 | 4,25M |
| 2026-09-03 | CNY 154,52 | +1,66 % | CNY 155,22 | CNY 157,30 | CNY 149,50 | 4,42M |
| 2026-09-02 | CNY 151,99 | -0,37 % | CNY 147,24 | CNY 155,88 | CNY 147,24 | 4,91M |
| 2026-09-01 | CNY 152,55 | +1,19 % | CNY 147,24 | CNY 156,70 | CNY 147,24 | 6,18M |
| 2026-08-31 | CNY 150,75 | +6,54 % | CNY 140,14 | CNY 153,30 | CNY 137,01 | 7,51M |
| 2026-08-28 | CNY 141,50 | +0,87 % | CNY 144,53 | CNY 150,62 | CNY 137,99 | 10,12M |
| 2026-08-27 | CNY 140,28 | +20,00 % | CNY 118,48 | CNY 140,28 | CNY 115,77 | 6,15M |
| 2026-08-26 | CNY 116,90 | -1,13 % | CNY 117,97 | CNY 120,88 | CNY 113,00 | 3,49M |
| 2026-08-25 | CNY 118,24 | -3,08 % | CNY 116,00 | CNY 120,17 | CNY 111,16 | 4,42M |
| 2026-08-24 | CNY 122,00 | -3,82 % | CNY 126,68 | CNY 126,99 | CNY 117,35 | 4,59M |
| 2026-08-21 | CNY 126,84 | -1,99 % | CNY 128,00 | CNY 135,00 | CNY 126,18 | 3,86M |
| 2026-08-20 | CNY 129,41 | +3,82 % | CNY 126,25 | CNY 131,45 | CNY 124,00 | 3,60M |
| 2026-08-19 | CNY 124,65 | -9,37 % | CNY 133,00 | CNY 136,28 | CNY 123,34 | 4,81M |
| 2026-08-18 | CNY 137,54 | +2,38 % | CNY 134,41 | CNY 141,85 | CNY 133,00 | 4,28M |
| 2026-08-17 | CNY 134,34 | +3,32 % | CNY 131,32 | CNY 135,17 | CNY 127,08 | 3,72M |
| 2026-08-14 | CNY 130,02 | +5,08 % | CNY 124,38 | CNY 130,49 | CNY 124,38 | 3,12M |
| 2026-08-13 | CNY 123,74 | -2,03 % | CNY 129,89 | CNY 132,00 | CNY 123,00 | 2,66M |
| 2026-08-12 | CNY 126,30 | +1,61 % | CNY 124,83 | CNY 129,28 | CNY 122,03 | 3,05M |
| 2026-08-11 | CNY 124,30 | -0,66 % | CNY 123,23 | CNY 126,58 | CNY 121,00 | 2,96M |
| 2026-08-10 | CNY 125,13 | -0,59 % | CNY 128,20 | CNY 131,87 | CNY 121,42 | 4,06M |
| 2026-08-07 | CNY 125,87 | +6,94 % | CNY 119,61 | CNY 128,00 | CNY 116,07 | 4,98M |
| 2026-08-06 | CNY 117,70 | +3,40 % | CNY 113,00 | CNY 119,99 | CNY 111,25 | 3,74M |
| 2026-08-05 | CNY 113,83 | +6,09 % | CNY 105,16 | CNY 116,50 | CNY 105,08 | 4,34M |
| 2026-08-04 | CNY 107,30 | +11,09 % | CNY 96,66 | CNY 107,33 | CNY 95,95 | 5,37M |
| 2026-08-03 | CNY 96,59 | -10,14 % | CNY 105,04 | CNY 108,00 | CNY 96,09 | 5,73M |
| 2026-07-31 | CNY 107,49 | +4,13 % | CNY 111,44 | CNY 117,33 | CNY 107,00 | 4,14M |
| 2026-07-30 | CNY 103,23 | -8,06 % | CNY 111,60 | CNY 112,53 | CNY 100,00 | 3,61M |
| 2026-07-29 | CNY 112,28 | -2,67 % | CNY 114,88 | CNY 117,84 | CNY 105,09 | 4,37M |
| 2026-07-28 | CNY 115,36 | -10,48 % | CNY 127,50 | CNY 128,24 | CNY 114,61 | 3,70M |
| 2026-07-27 | CNY 128,87 | +7,84 % | CNY 120,65 | CNY 129,32 | CNY 119,11 | 3,95M |
| 2026-07-24 | CNY 119,50 | -2,69 % | CNY 120,34 | CNY 124,97 | CNY 118,00 | 3,42M |
| 2026-07-23 | CNY 122,80 | -3,69 % | CNY 128,00 | CNY 129,90 | CNY 119,98 | 3,96M |
| 2026-07-22 | CNY 127,50 | -1,41 % | CNY 128,00 | CNY 136,92 | CNY 126,11 | 6,50M |
| 2026-07-21 | CNY 129,33 | +7,77 % | CNY 122,00 | CNY 129,84 | CNY 107,77 | 7,17M |
| 2026-07-20 | CNY 120,01 | -6,24 % | CNY 133,00 | CNY 138,58 | CNY 116,31 | 4,78M |
| 2026-07-17 | CNY 128,00 | -9,09 % | CNY 142,63 | CNY 145,20 | CNY 126,00 | 4,47M |
| 2026-07-16 | CNY 140,80 | -9,73 % | CNY 153,74 | CNY 156,46 | CNY 138,59 | 3,95M |
| 2026-07-15 | CNY 155,98 | -8,87 % | CNY 170,86 | CNY 173,33 | CNY 155,01 | 3,40M |
| 2026-07-14 | CNY 171,16 | +0,82 % | CNY 169,68 | CNY 173,00 | CNY 162,08 | 2,82M |
| 2026-07-13 | CNY 169,77 | -6,21 % | CNY 178,51 | CNY 184,63 | CNY 169,46 | 3,41M |
| 2026-07-10 | CNY 181,02 | -9,03 % | CNY 197,69 | CNY 202,49 | CNY 180,90 | 3,47M |
| 2026-07-09 | CNY 198,99 | +0,21 % | CNY 200,74 | CNY 203,21 | CNY 190,02 | 3,46M |
| 2026-07-08 | CNY 198,57 | +10,51 % | CNY 180,90 | CNY 207,90 | CNY 180,00 | 5,42M |
| 2026-07-07 | CNY 179,69 | -1,23 % | CNY 180,80 | CNY 185,50 | CNY 176,00 | 2,51M |
| 2026-07-06 | CNY 181,92 | -3,23 % | CNY 190,00 | CNY 192,90 | CNY 173,33 | 3,05M |
| 2026-07-03 | CNY 187,99 | -1,54 % | CNY 191,89 | CNY 194,75 | CNY 181,70 | 3,12M |
| 2026-07-02 | CNY 190,94 | -5,47 % | CNY 195,02 | CNY 205,95 | CNY 188,88 | 3,54M |
| 2026-07-01 | CNY 201,99 | -6,71 % | CNY 221,03 | CNY 225,42 | CNY 200,78 | 3,70M |
| 2026-06-30 | CNY 216,52 | +3,65 % | CNY 206,00 | CNY 217,70 | CNY 203,00 | 4,16M |
| 2026-06-29 | CNY 208,90 | -4,95 % | CNY 220,00 | CNY 227,68 | CNY 198,00 | 5,04M |
| 2026-06-26 | CNY 219,79 | -2,57 % | CNY 222,00 | CNY 228,06 | CNY 213,02 | 2,82M |
| 2026-06-25 | CNY 225,58 | +1,57 % | CNY 219,81 | CNY 231,20 | CNY 212,90 | 3,58M |
| 2026-06-24 | CNY 222,10 | +7,11 % | CNY 206,00 | CNY 224,88 | CNY 202,00 | 3,56M |
| 2026-06-23 | CNY 207,36 | -0,64 % | CNY 206,66 | CNY 216,80 | CNY 200,00 | 3,69M |
| 2026-06-22 | CNY 208,69 | -4,79 % | CNY 226,00 | CNY 226,00 | CNY 202,00 | 4,88M |
| 2026-06-18 | CNY 219,20 | +6,87 % | CNY 209,90 | CNY 220,00 | CNY 204,50 | 4,42M |
| 2026-06-17 | CNY 205,10 | +1,79 % | CNY 197,00 | CNY 212,00 | CNY 197,00 | 3,53M |
| 2026-06-16 | CNY 201,50 | +0,24 % | CNY 199,00 | CNY 206,00 | CNY 197,25 | 3,36M |
| 2026-06-15 | CNY 201,02 | +10,13 % | CNY 187,28 | CNY 203,79 | CNY 180,20 | 5,23M |
| 2026-06-12 | CNY 182,53 | -2,74 % | CNY 190,00 | CNY 191,18 | CNY 177,53 | 4,92M |
| 2026-06-11 | CNY 187,68 | +6,73 % | CNY 175,00 | CNY 196,12 | CNY 172,34 | 5,90M |
| 2026-06-10 | CNY 175,84 | +1,98 % | CNY 166,89 | CNY 178,00 | CNY 166,88 | 6,46M |
| 2026-06-09 | CNY 172,43 | +19,62 % | CNY 148,00 | CNY 172,43 | CNY 145,03 | 5,30M |
| 2026-06-08 | CNY 144,14 | -5,41 % | CNY 137,03 | CNY 149,22 | CNY 137,03 | 3,78M |
| 2026-06-05 | CNY 152,39 | -0,53 % | CNY 151,66 | CNY 162,14 | CNY 146,46 | 4,90M |
| 2026-06-04 | CNY 153,19 | +0,93 % | CNY 148,57 | CNY 157,10 | CNY 147,86 | 3,44M |
| 2026-06-03 | CNY 151,78 | -1,82 % | CNY 154,29 | CNY 160,43 | CNY 149,43 | 5,76M |
| 2026-06-02 | CNY 154,59 | +6,05 % | CNY 145,00 | CNY 157,14 | CNY 140,07 | 6,95M |
| 2026-06-01 | CNY 145,78 | -6,38 % | CNY 157,86 | CNY 161,29 | CNY 145,36 | 6,72M |
| 2026-05-29 | CNY 155,71 | -9,95 % | CNY 170,86 | CNY 175,86 | CNY 152,14 | 6,82M |
| 2026-05-28 | CNY 172,93 | +1,94 % | CNY 165,11 | CNY 175,00 | CNY 161,44 | 5,33M |
| 2026-05-27 | CNY 169,64 | +7,95 % | CNY 160,00 | CNY 178,39 | CNY 160,00 | 8,18M |
| 2026-05-26 | CNY 157,14 | -5,46 % | CNY 163,20 | CNY 164,18 | CNY 149,99 | 6,74M |