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 158,86 | +2,56 % | CNY 155,50 | CNY 160,48 | CNY 154,65 | 2,15M |
| 2026-09-29 | CNY 154,90 | -0,13 % | CNY 154,35 | CNY 156,51 | CNY 153,33 | 1,59M |
| 2026-09-28 | CNY 155,10 | -3,67 % | CNY 160,15 | CNY 160,73 | CNY 152,80 | 2,03M |
| 2026-09-24 | CNY 161,01 | -2,70 % | CNY 164,08 | CNY 166,66 | CNY 161,00 |
| 1,83M |
| 2026-09-23 | CNY 165,48 | -0,33 % | CNY 165,11 | CNY 167,11 | CNY 164,41 | 1,17M |
| 2026-09-22 | CNY 166,03 | -0,69 % | CNY 168,00 | CNY 169,89 | CNY 165,61 | 1,94M |
| 2026-09-21 | CNY 167,18 | -2,11 % | CNY 170,80 | CNY 172,56 | CNY 166,01 | 2,87M |
| 2026-09-18 | CNY 170,78 | +5,96 % | CNY 164,39 | CNY 171,48 | CNY 161,77 | 3,64M |
| 2026-09-17 | CNY 161,17 | -0,86 % | CNY 162,40 | CNY 164,77 | CNY 160,40 | 1,65M |
| 2026-09-16 | CNY 162,57 | +0,83 % | CNY 160,58 | CNY 163,68 | CNY 158,72 | 2,05M |
| 2026-09-15 | CNY 161,23 | -1,95 % | CNY 163,00 | CNY 165,39 | CNY 160,00 | 1,75M |
| 2026-09-14 | CNY 164,43 | +1,07 % | CNY 162,83 | CNY 167,55 | CNY 161,64 | 2,26M |
| 2026-09-11 | CNY 162,69 | -3,18 % | CNY 165,56 | CNY 167,80 | CNY 160,02 | 3,04M |
| 2026-09-10 | CNY 168,03 | -2,82 % | CNY 171,87 | CNY 173,49 | CNY 167,79 | 2,63M |
| 2026-09-09 | CNY 172,91 | -1,67 % | CNY 175,00 | CNY 177,00 | CNY 171,81 | 1,93M |
| 2026-09-08 | CNY 175,85 | -1,76 % | CNY 178,19 | CNY 180,31 | CNY 174,75 | 2,18M |
| 2026-09-07 | CNY 179,00 | +0,90 % | CNY 178,49 | CNY 179,99 | CNY 174,51 | 2,67M |
| 2026-09-04 | CNY 177,41 | -1,10 % | CNY 181,00 | CNY 183,38 | CNY 176,01 | 1,89M |
| 2026-09-03 | CNY 179,39 | -0,23 % | CNY 180,11 | CNY 181,60 | CNY 176,54 | 1,95M |
| 2026-09-02 | CNY 179,80 | -1,69 % | CNY 181,87 | CNY 184,85 | CNY 179,50 | 2,35M |
| 2026-09-01 | CNY 182,90 | -1,24 % | CNY 184,66 | CNY 185,72 | CNY 179,60 | 2,28M |
| 2026-08-31 | CNY 185,20 | -2,55 % | CNY 188,03 | CNY 189,79 | CNY 178,80 | 3,98M |
| 2026-08-28 | CNY 190,05 | -2,07 % | CNY 193,00 | CNY 196,00 | CNY 190,03 | 2,60M |
| 2026-08-27 | CNY 194,06 | -3,12 % | CNY 199,00 | CNY 199,42 | CNY 190,29 | 3,54M |
| 2026-08-26 | CNY 200,30 | +0,98 % | CNY 197,60 | CNY 204,69 | CNY 197,60 | 1,20M |
| 2026-08-25 | CNY 198,35 | -1,47 % | CNY 198,88 | CNY 200,72 | CNY 194,57 | 1,32M |
| 2026-08-24 | CNY 201,31 | -0,59 % | CNY 204,00 | CNY 209,90 | CNY 198,50 | 1,62M |
| 2026-08-21 | CNY 202,51 | +1,27 % | CNY 200,27 | CNY 206,96 | CNY 199,00 | 1,63M |
| 2026-08-20 | CNY 199,98 | -1,63 % | CNY 204,80 | CNY 205,83 | CNY 199,30 | 1,69M |
| 2026-08-19 | CNY 203,30 | -3,69 % | CNY 208,36 | CNY 210,88 | CNY 203,30 | 2,84M |
| 2026-08-18 | CNY 211,08 | -1,38 % | CNY 214,12 | CNY 215,23 | CNY 209,80 | 2,09M |
| 2026-08-17 | CNY 214,04 | +1,31 % | CNY 211,28 | CNY 214,37 | CNY 209,50 | 1,85M |
| 2026-08-14 | CNY 211,27 | +0,13 % | CNY 212,00 | CNY 215,80 | CNY 209,59 | 1,61M |
| 2026-08-13 | CNY 211,00 | -0,87 % | CNY 214,00 | CNY 217,48 | CNY 210,90 | 2,31M |
| 2026-08-12 | CNY 212,85 | +0,29 % | CNY 212,25 | CNY 216,18 | CNY 211,23 | 1,70M |
| 2026-08-11 | CNY 212,24 | +1,74 % | CNY 208,60 | CNY 216,37 | CNY 206,60 | 2,15M |
| 2026-08-10 | CNY 208,60 | -2,62 % | CNY 213,00 | CNY 215,08 | CNY 205,10 | 2,59M |
| 2026-08-07 | CNY 214,22 | +1,61 % | CNY 208,60 | CNY 217,27 | CNY 207,77 | 2,67M |
| 2026-08-06 | CNY 210,82 | -0,70 % | CNY 211,00 | CNY 213,97 | CNY 208,36 | 2,27M |
| 2026-08-05 | CNY 212,30 | +0,83 % | CNY 210,36 | CNY 214,80 | CNY 208,00 | 2,13M |
| 2026-08-04 | CNY 210,56 | +1,97 % | CNY 207,70 | CNY 213,64 | CNY 205,81 | 2,49M |
| 2026-08-03 | CNY 206,49 | +1,19 % | CNY 203,88 | CNY 207,70 | CNY 200,19 | 2,18M |
| 2026-07-31 | CNY 204,06 | +6,26 % | CNY 195,99 | CNY 207,73 | CNY 195,09 | 4,57M |
| 2026-07-30 | CNY 192,03 | +0,54 % | CNY 190,90 | CNY 196,00 | CNY 189,00 | 2,64M |
| 2026-07-29 | CNY 190,99 | +0,80 % | CNY 199,00 | CNY 200,56 | CNY 188,66 | 4,19M |
| 2026-07-28 | CNY 189,47 | -4,25 % | CNY 195,00 | CNY 196,58 | CNY 188,08 | 1,97M |
| 2026-07-27 | CNY 197,89 | +2,70 % | CNY 195,00 | CNY 198,93 | CNY 192,87 | 2,25M |
| 2026-07-24 | CNY 192,68 | -2,19 % | CNY 192,60 | CNY 203,00 | CNY 192,60 | 2,34M |
| 2026-07-23 | CNY 197,00 | +3,64 % | CNY 190,00 | CNY 198,66 | CNY 189,00 | 3,02M |
| 2026-07-22 | CNY 190,09 | +1,54 % | CNY 186,01 | CNY 197,90 | CNY 185,06 | 3,84M |
| 2026-07-21 | CNY 187,20 | +3,23 % | CNY 181,30 | CNY 188,58 | CNY 180,00 | 3,87M |
| 2026-07-20 | CNY 181,35 | -0,18 % | CNY 184,53 | CNY 187,77 | CNY 175,60 | 4,40M |
| 2026-07-17 | CNY 181,68 | -6,30 % | CNY 193,31 | CNY 193,48 | CNY 179,03 | 4,24M |
| 2026-07-16 | CNY 193,90 | -5,64 % | CNY 204,00 | CNY 205,00 | CNY 192,58 | 3,50M |
| 2026-07-15 | CNY 205,50 | -1,11 % | CNY 209,01 | CNY 213,50 | CNY 203,20 | 3,02M |
| 2026-07-14 | CNY 207,80 | -0,34 % | CNY 208,50 | CNY 209,89 | CNY 198,28 | 3,83M |
| 2026-07-13 | CNY 208,50 | -4,05 % | CNY 215,20 | CNY 216,90 | CNY 205,00 | 4,30M |
| 2026-07-10 | CNY 217,31 | -12,73 % | CNY 253,00 | CNY 253,00 | CNY 217,11 | 9,03M |
| 2026-07-09 | CNY 249,01 | +2,05 % | CNY 246,10 | CNY 249,50 | CNY 239,00 | 3,17M |
| 2026-07-08 | CNY 244,00 | -6,94 % | CNY 263,22 | CNY 265,99 | CNY 243,85 | 4,30M |
| 2026-07-07 | CNY 262,20 | -1,35 % | CNY 263,48 | CNY 270,00 | CNY 261,31 | 2,78M |
| 2026-07-06 | CNY 265,80 | +5,83 % | CNY 251,00 | CNY 273,98 | CNY 250,01 | 6,43M |
| 2026-07-03 | CNY 251,15 | -1,78 % | CNY 255,80 | CNY 261,48 | CNY 251,00 | 3,84M |
| 2026-07-02 | CNY 255,71 | -2,73 % | CNY 255,00 | CNY 272,99 | CNY 254,80 | 6,37M |
| 2026-07-01 | CNY 262,89 | -9,72 % | CNY 289,74 | CNY 290,33 | CNY 248,68 | 11,56M |
| 2026-06-30 | CNY 291,20 | +1,82 % | CNY 284,02 | CNY 303,39 | CNY 278,88 | 7,49M |
| 2026-06-29 | CNY 286,00 | +10,48 % | CNY 260,12 | CNY 288,49 | CNY 260,12 | 8,47M |
| 2026-06-26 | CNY 258,88 | -6,17 % | CNY 279,91 | CNY 280,50 | CNY 255,19 | 5,39M |
| 2026-06-25 | CNY 275,89 | +3,64 % | CNY 265,10 | CNY 283,60 | CNY 261,66 | 6,45M |
| 2026-06-24 | CNY 266,19 | -2,22 % | CNY 272,09 | CNY 272,09 | CNY 261,80 | 4,52M |
| 2026-06-23 | CNY 272,24 | -5,14 % | CNY 283,40 | CNY 285,98 | CNY 269,00 | 6,07M |
| 2026-06-22 | CNY 286,98 | +2,13 % | CNY 278,06 | CNY 288,68 | CNY 274,96 | 6,20M |
| 2026-06-18 | CNY 281,00 | +1,53 % | CNY 276,77 | CNY 287,33 | CNY 272,48 | 5,55M |
| 2026-06-17 | CNY 276,77 | +4,84 % | CNY 263,99 | CNY 279,00 | CNY 261,30 | 6,00M |
| 2026-06-16 | CNY 264,00 | +1,54 % | CNY 264,00 | CNY 266,88 | CNY 257,00 | 4,95M |
| 2026-06-15 | CNY 260,00 | -1,76 % | CNY 263,99 | CNY 270,00 | CNY 256,04 | 6,41M |
| 2026-06-12 | CNY 264,66 | +9,68 % | CNY 244,14 | CNY 272,49 | CNY 244,14 | 9,91M |
| 2026-06-11 | CNY 241,30 | -0,25 % | CNY 240,00 | CNY 244,99 | CNY 234,00 | 4,36M |
| 2026-06-10 | CNY 241,90 | -4,01 % | CNY 247,14 | CNY 248,60 | CNY 236,93 | 4,79M |
| 2026-06-09 | CNY 252,00 | +1,98 % | CNY 251,89 | CNY 258,80 | CNY 248,09 | 4,77M |
| 2026-06-08 | CNY 247,10 | -4,97 % | CNY 250,01 | CNY 255,60 | CNY 243,34 | 4,67M |
| 2026-06-05 | CNY 260,01 | -5,42 % | CNY 278,06 | CNY 278,46 | CNY 258,97 | 7,17M |
| 2026-06-04 | CNY 274,90 | -3,37 % | CNY 283,00 | CNY 287,86 | CNY 274,00 | 6,27M |
| 2026-06-03 | CNY 284,49 | -5,41 % | CNY 295,00 | CNY 296,00 | CNY 280,99 | 7,88M |
| 2026-06-02 | CNY 300,76 | +2,63 % | CNY 300,00 | CNY 305,53 | CNY 289,60 | 9,25M |
| 2026-06-01 | CNY 293,04 | +6,17 % | CNY 280,41 | CNY 309,17 | CNY 276,50 | 12,10M |
| 2026-05-29 | CNY 276,00 | -7,15 % | CNY 297,30 | CNY 298,00 | CNY 271,80 | 9,56M |
| 2026-05-28 | CNY 297,25 | +7,46 % | CNY 281,61 | CNY 299,99 | CNY 272,28 | 12,11M |
| 2026-05-27 | CNY 276,61 | -2,58 % | CNY 280,20 | CNY 299,88 | CNY 273,00 | 10,68M |
| 2026-05-26 | CNY 283,93 | +4,04 % | CNY 275,00 | CNY 288,88 | CNY 268,00 | 12,13M |