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 170,10 | -4,86 % | CNY 180,79 | CNY 181,08 | CNY 168,60 | 4,52M |
| 2026-09-29 | CNY 178,78 | +1,12 % | CNY 175,27 | CNY 181,07 | CNY 174,62 | 4,17M |
| 2026-09-28 | CNY 176,80 | -4,96 % | CNY 186,00 | CNY 187,75 | CNY 174,00 | 5,64M |
| 2026-09-24 | CNY 186,02 | -3,42 % | CNY 190,00 | CNY 193,00 | CNY 186,00 | 3,81M |
| 2026-09-23 | CNY 192,60 | +0,37 % | CNY 192,74 | CNY 195,77 | CNY 190,76 | 4,34M |
| 2026-09-22 | CNY 191,89 | -2,35 % | CNY 197,01 | CNY 200,30 | CNY 189,81 | 7,79M |
| 2026-09-21 | CNY 196,50 | -2,19 % | CNY 201,00 | CNY 204,20 | CNY 195,50 | 6,89M |
| 2026-09-18 | CNY 200,90 | +7,95 % | CNY 190,30 | CNY 206,67 | CNY 188,99 | 9,79M |
| 2026-09-17 | CNY 186,11 | -1,33 % | CNY 183,50 | CNY 191,04 | CNY 183,21 | 6,90M |
| 2026-09-16 | CNY 188,62 | +2,91 % | CNY 183,88 | CNY 193,50 | CNY 182,00 | 9,03M |
| 2026-09-15 | CNY 183,29 | +4,82 % | CNY 176,98 | CNY 187,00 | CNY 172,00 | 7,47M |
| 2026-09-14 | CNY 174,87 | +1,34 % | CNY 170,44 | CNY 176,33 | CNY 168,60 | 4,35M |
| 2026-09-11 | CNY 172,55 | -2,51 % | CNY 175,51 | CNY 175,51 | CNY 165,29 | 5,49M |
| 2026-09-10 | CNY 177,00 | -1,21 % | CNY 178,79 | CNY 180,91 | CNY 175,02 | 3,00M |
| 2026-09-09 | CNY 179,16 | -0,73 % | CNY 182,99 | CNY 184,86 | CNY 179,00 | 3,47M |
| 2026-09-08 | CNY 180,47 | -2,33 % | CNY 183,75 | CNY 187,18 | CNY 179,11 | 3,99M |
| 2026-09-07 | CNY 184,77 | +3,17 % | CNY 182,48 | CNY 187,31 | CNY 180,24 | 5,32M |
| 2026-09-04 | CNY 179,10 | -4,10 % | CNY 189,88 | CNY 190,29 | CNY 177,20 | 5,88M |
| 2026-09-03 | CNY 186,75 | -0,99 % | CNY 190,00 | CNY 191,00 | CNY 183,26 | 5,23M |
| 2026-09-02 | CNY 188,61 | -1,77 % | CNY 190,49 | CNY 191,84 | CNY 184,50 | 5,71M |
| 2026-09-01 | CNY 192,00 | -6,17 % | CNY 202,53 | CNY 204,89 | CNY 192,00 | 7,31M |
| 2026-08-31 | CNY 204,63 | -0,93 % | CNY 201,00 | CNY 208,65 | CNY 194,01 | 9,49M |
| 2026-08-28 | CNY 206,55 | -3,93 % | CNY 213,83 | CNY 220,00 | CNY 206,40 | 6,48M |
| 2026-08-27 | CNY 215,00 | +4,17 % | CNY 207,30 | CNY 216,99 | CNY 203,80 | 6,30M |
| 2026-08-26 | CNY 206,40 | +3,24 % | CNY 203,00 | CNY 211,66 | CNY 197,00 | 6,18M |
| 2026-08-25 | CNY 199,92 | -3,54 % | CNY 205,00 | CNY 205,00 | CNY 192,00 | 7,82M |
| 2026-08-24 | CNY 207,25 | -0,84 % | CNY 209,00 | CNY 217,55 | CNY 202,00 | 7,14M |
| 2026-08-21 | CNY 209,00 | +0,43 % | CNY 209,86 | CNY 213,96 | CNY 206,21 | 4,78M |
| 2026-08-20 | CNY 208,11 | -1,37 % | CNY 213,93 | CNY 215,90 | CNY 206,12 | 6,64M |
| 2026-08-19 | CNY 211,00 | -8,28 % | CNY 218,54 | CNY 229,00 | CNY 207,00 | 9,89M |
| 2026-08-18 | CNY 230,04 | +2,61 % | CNY 223,00 | CNY 231,80 | CNY 219,00 | 8,23M |
| 2026-08-17 | CNY 224,18 | +6,98 % | CNY 208,76 | CNY 226,50 | CNY 206,00 | 8,12M |
| 2026-08-14 | CNY 209,55 | +0,06 % | CNY 215,01 | CNY 216,50 | CNY 206,12 | 7,30M |
| 2026-08-13 | CNY 209,42 | -3,53 % | CNY 221,43 | CNY 221,99 | CNY 208,10 | 8,68M |
| 2026-08-12 | CNY 217,09 | +4,94 % | CNY 209,72 | CNY 222,66 | CNY 209,72 | 8,45M |
| 2026-08-11 | CNY 206,88 | -1,49 % | CNY 208,00 | CNY 216,63 | CNY 204,03 | 8,44M |
| 2026-08-10 | CNY 210,00 | +7,41 % | CNY 196,00 | CNY 215,65 | CNY 194,02 | 12,31M |
| 2026-08-07 | CNY 195,51 | +6,37 % | CNY 182,29 | CNY 198,00 | CNY 182,29 | 10,46M |
| 2026-08-06 | CNY 183,80 | +5,85 % | CNY 167,61 | CNY 187,31 | CNY 166,00 | 12,67M |
| 2026-08-05 | CNY 173,64 | +12,27 % | CNY 156,98 | CNY 177,50 | CNY 154,46 | 14,06M |
| 2026-08-04 | CNY 154,66 | +5,33 % | CNY 149,04 | CNY 157,60 | CNY 144,00 | 11,21M |
| 2026-08-03 | CNY 146,84 | -11,01 % | CNY 156,00 | CNY 163,00 | CNY 146,04 | 12,95M |
| 2026-07-31 | CNY 165,01 | +0,62 % | CNY 180,26 | CNY 182,26 | CNY 164,36 | 11,51M |
| 2026-07-30 | CNY 164,00 | -7,16 % | CNY 175,64 | CNY 177,10 | CNY 161,00 | 9,55M |
| 2026-07-29 | CNY 176,64 | -2,39 % | CNY 182,00 | CNY 183,75 | CNY 160,15 | 13,71M |
| 2026-07-28 | CNY 180,97 | -9,06 % | CNY 204,00 | CNY 206,00 | CNY 178,88 | 12,01M |
| 2026-07-27 | CNY 199,00 | +6,42 % | CNY 188,00 | CNY 199,94 | CNY 177,76 | 9,52M |
| 2026-07-24 | CNY 187,00 | +0,10 % | CNY 189,26 | CNY 193,86 | CNY 177,15 | 7,32M |
| 2026-07-23 | CNY 186,81 | -2,82 % | CNY 196,04 | CNY 197,84 | CNY 184,20 | 7,94M |
| 2026-07-22 | CNY 192,23 | -5,82 % | CNY 204,10 | CNY 206,11 | CNY 190,10 | 13,02M |
| 2026-07-21 | CNY 204,10 | +19,57 % | CNY 175,96 | CNY 204,84 | CNY 151,00 | 16,05M |
| 2026-07-20 | CNY 170,70 | -12,01 % | CNY 207,46 | CNY 207,46 | CNY 163,00 | 13,33M |
| 2026-07-17 | CNY 193,99 | -10,46 % | CNY 220,97 | CNY 221,23 | CNY 193,99 | 9,50M |
| 2026-07-16 | CNY 216,64 | -6,28 % | CNY 225,00 | CNY 235,66 | CNY 215,00 | 9,65M |
| 2026-07-15 | CNY 231,15 | -7,91 % | CNY 254,00 | CNY 257,94 | CNY 230,02 | 10,46M |
| 2026-07-14 | CNY 251,01 | -1,03 % | CNY 249,66 | CNY 262,50 | CNY 239,00 | 9,06M |
| 2026-07-13 | CNY 253,63 | -2,45 % | CNY 251,08 | CNY 268,58 | CNY 245,88 | 9,85M |
| 2026-07-10 | CNY 260,00 | -9,30 % | CNY 281,00 | CNY 295,00 | CNY 258,00 | 11,11M |
| 2026-07-09 | CNY 286,66 | +8,09 % | CNY 273,00 | CNY 286,66 | CNY 255,00 | 10,69M |
| 2026-07-08 | CNY 265,20 | +4,11 % | CNY 259,81 | CNY 278,60 | CNY 248,08 | 10,22M |
| 2026-07-07 | CNY 254,72 | +3,13 % | CNY 244,59 | CNY 262,33 | CNY 237,00 | 7,76M |
| 2026-07-06 | CNY 246,98 | +0,87 % | CNY 247,97 | CNY 256,00 | CNY 238,88 | 9,34M |
| 2026-07-03 | CNY 244,84 | -1,30 % | CNY 240,00 | CNY 252,54 | CNY 232,08 | 13,03M |
| 2026-07-02 | CNY 248,07 | -16,01 % | CNY 285,00 | CNY 286,05 | CNY 242,00 | 18,73M |
| 2026-07-01 | CNY 295,34 | -3,56 % | CNY 298,23 | CNY 333,33 | CNY 286,05 | 13,29M |
| 2026-06-30 | CNY 306,25 | +2,77 % | CNY 290,36 | CNY 315,00 | CNY 283,00 | 11,10M |
| 2026-06-29 | CNY 298,00 | +8,44 % | CNY 275,00 | CNY 300,00 | CNY 262,86 | 14,62M |
| 2026-06-26 | CNY 274,80 | +20,00 % | CNY 220,92 | CNY 274,80 | CNY 219,50 | 11,95M |
| 2026-06-25 | CNY 229,00 | +3,47 % | CNY 225,75 | CNY 239,97 | CNY 215,00 | 9,77M |
| 2026-06-24 | CNY 221,32 | +7,97 % | CNY 204,00 | CNY 228,50 | CNY 198,36 | 9,82M |
| 2026-06-23 | CNY 204,98 | +0,48 % | CNY 200,33 | CNY 211,58 | CNY 198,01 | 7,39M |
| 2026-06-22 | CNY 204,00 | +0,34 % | CNY 201,27 | CNY 210,31 | CNY 195,10 | 7,95M |
| 2026-06-18 | CNY 203,30 | +1,25 % | CNY 201,00 | CNY 207,80 | CNY 196,78 | 9,82M |
| 2026-06-17 | CNY 200,80 | +5,94 % | CNY 185,00 | CNY 202,25 | CNY 185,00 | 12,30M |
| 2026-06-16 | CNY 189,54 | -1,26 % | CNY 191,98 | CNY 197,84 | CNY 186,98 | 9,63M |
| 2026-06-15 | CNY 191,96 | +5,47 % | CNY 187,46 | CNY 195,36 | CNY 180,08 | 10,24M |
| 2026-06-12 | CNY 182,00 | +3,60 % | CNY 197,88 | CNY 197,88 | CNY 179,00 | 17,03M |
| 2026-06-11 | CNY 175,68 | +6,47 % | CNY 165,93 | CNY 178,57 | CNY 165,00 | 13,39M |
| 2026-06-10 | CNY 165,00 | +0,25 % | CNY 166,65 | CNY 174,36 | CNY 159,30 | 14,39M |
| 2026-06-09 | CNY 164,59 | +20,00 % | CNY 141,00 | CNY 164,59 | CNY 140,00 | 15,25M |
| 2026-06-08 | CNY 137,16 | -5,60 % | CNY 137,90 | CNY 145,50 | CNY 134,64 | 7,47M |
| 2026-06-05 | CNY 145,30 | -1,15 % | CNY 143,86 | CNY 153,08 | CNY 140,32 | 6,95M |
| 2026-06-04 | CNY 146,99 | +2,53 % | CNY 142,16 | CNY 150,34 | CNY 140,25 | 7,67M |
| 2026-06-03 | CNY 143,36 | +2,40 % | CNY 141,05 | CNY 149,50 | CNY 140,01 | 9,77M |
| 2026-06-02 | CNY 140,00 | -1,48 % | CNY 144,28 | CNY 145,01 | CNY 139,30 | 8,87M |
| 2026-06-01 | CNY 142,10 | -5,59 % | CNY 150,99 | CNY 153,72 | CNY 142,02 | 7,99M |
| 2026-05-29 | CNY 150,51 | -7,87 % | CNY 166,64 | CNY 166,95 | CNY 148,52 | 8,19M |
| 2026-05-28 | CNY 163,37 | +2,88 % | CNY 158,21 | CNY 165,78 | CNY 155,55 | 7,31M |
| 2026-05-27 | CNY 158,80 | -3,17 % | CNY 165,00 | CNY 171,00 | CNY 158,13 | 8,09M |
| 2026-05-26 | CNY 164,00 | -5,44 % | CNY 171,50 | CNY 175,00 | CNY 159,50 | 8,75M |