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 133,15 | -1,10 % | CNY 136,00 | CNY 138,63 | CNY 132,83 | 2,11M |
| 2026-09-29 | CNY 134,63 | +1,61 % | CNY 134,02 | CNY 138,27 | CNY 133,61 | 2,35M |
| 2026-09-28 | CNY 132,50 | -6,09 % | CNY 141,11 | CNY 141,66 | CNY 130,01 | 2,62M |
| 2026-09-24 | CNY 141,09 | -2,08 % | CNY 143,50 | CNY 146,52 | CNY 141,09 | 1,89M |
| 2026-09-23 | CNY 144,08 | -0,50 % | CNY 145,63 | CNY 146,00 | CNY 142,02 | 1,89M |
| 2026-09-22 | CNY 144,80 | -1,55 % | CNY 148,80 | CNY 150,57 | CNY 143,83 | 3,01M |
| 2026-09-21 | CNY 147,08 | +1,20 % | CNY 147,00 | CNY 149,00 | CNY 145,18 | 3,38M |
| 2026-09-18 | CNY 145,34 | +3,03 % | CNY 142,64 | CNY 147,88 | CNY 142,46 | 3,81M |
| 2026-09-17 | CNY 141,06 | +0,40 % | CNY 140,00 | CNY 145,49 | CNY 139,00 | 3,23M |
| 2026-09-16 | CNY 140,50 | +2,91 % | CNY 135,20 | CNY 142,36 | CNY 135,20 | 3,46M |
| 2026-09-15 | CNY 136,53 | -1,06 % | CNY 137,47 | CNY 140,58 | CNY 136,32 | 2,12M |
| 2026-09-14 | CNY 137,99 | -1,07 % | CNY 139,50 | CNY 140,00 | CNY 135,20 | 1,92M |
| 2026-09-11 | CNY 139,48 | -1,92 % | CNY 140,97 | CNY 140,97 | CNY 135,18 | 3,22M |
| 2026-09-10 | CNY 142,21 | -2,11 % | CNY 144,16 | CNY 145,28 | CNY 141,01 | 2,46M |
| 2026-09-09 | CNY 145,27 | -1,11 % | CNY 147,90 | CNY 149,68 | CNY 144,00 | 3,75M |
| 2026-09-08 | CNY 146,90 | -2,90 % | CNY 150,80 | CNY 152,91 | CNY 146,04 | 4,46M |
| 2026-09-07 | CNY 151,28 | +2,91 % | CNY 149,98 | CNY 153,98 | CNY 149,98 | 3,97M |
| 2026-09-04 | CNY 147,00 | -1,39 % | CNY 151,00 | CNY 154,99 | CNY 144,00 | 4,06M |
| 2026-09-03 | CNY 149,07 | +1,27 % | CNY 150,50 | CNY 159,00 | CNY 147,32 | 4,05M |
| 2026-09-02 | CNY 147,20 | -2,15 % | CNY 148,69 | CNY 150,90 | CNY 145,54 | 2,35M |
| 2026-09-01 | CNY 150,44 | -4,74 % | CNY 158,10 | CNY 159,80 | CNY 149,38 | 3,75M |
| 2026-08-31 | CNY 157,92 | +4,24 % | CNY 145,20 | CNY 158,26 | CNY 145,01 | 4,70M |
| 2026-08-28 | CNY 151,49 | -1,50 % | CNY 159,00 | CNY 160,55 | CNY 151,06 | 5,32M |
| 2026-08-27 | CNY 153,80 | +2,98 % | CNY 150,99 | CNY 154,49 | CNY 146,60 | 3,83M |
| 2026-08-26 | CNY 149,35 | -1,11 % | CNY 151,10 | CNY 151,97 | CNY 145,60 | 2,86M |
| 2026-08-25 | CNY 151,03 | +1,25 % | CNY 146,51 | CNY 153,05 | CNY 143,80 | 3,38M |
| 2026-08-24 | CNY 149,17 | -5,86 % | CNY 156,00 | CNY 156,46 | CNY 146,00 | 4,78M |
| 2026-08-21 | CNY 158,46 | +1,89 % | CNY 154,84 | CNY 160,88 | CNY 152,81 | 3,67M |
| 2026-08-20 | CNY 155,52 | -1,39 % | CNY 159,50 | CNY 160,88 | CNY 153,00 | 4,72M |
| 2026-08-19 | CNY 157,71 | -16,10 % | CNY 179,89 | CNY 179,89 | CNY 156,18 | 8,12M |
| 2026-08-18 | CNY 187,98 | +3,29 % | CNY 180,20 | CNY 193,59 | CNY 180,00 | 8,57M |
| 2026-08-17 | CNY 182,00 | +5,02 % | CNY 173,74 | CNY 182,08 | CNY 170,00 | 6,66M |
| 2026-08-14 | CNY 173,30 | +0,59 % | CNY 174,39 | CNY 175,20 | CNY 169,00 | 5,58M |
| 2026-08-13 | CNY 172,28 | -3,45 % | CNY 178,43 | CNY 190,00 | CNY 171,66 | 8,57M |
| 2026-08-12 | CNY 178,43 | +1,97 % | CNY 175,81 | CNY 180,86 | CNY 171,07 | 6,63M |
| 2026-08-11 | CNY 174,98 | +2,08 % | CNY 171,49 | CNY 180,88 | CNY 166,87 | 8,17M |
| 2026-08-10 | CNY 171,41 | -3,62 % | CNY 177,87 | CNY 179,80 | CNY 168,02 | 6,60M |
| 2026-08-07 | CNY 177,84 | -0,85 % | CNY 175,00 | CNY 181,50 | CNY 167,10 | 9,75M |
| 2026-08-06 | CNY 179,36 | +2,77 % | CNY 169,55 | CNY 182,39 | CNY 169,13 | 10,24M |
| 2026-08-05 | CNY 174,53 | +13,12 % | CNY 153,00 | CNY 179,89 | CNY 151,13 | 11,47M |
| 2026-08-04 | CNY 154,29 | +5,60 % | CNY 150,19 | CNY 156,99 | CNY 142,78 | 8,25M |
| 2026-08-03 | CNY 146,11 | -1,06 % | CNY 145,00 | CNY 156,12 | CNY 143,80 | 8,69M |
| 2026-07-31 | CNY 147,68 | +14,48 % | CNY 140,00 | CNY 154,80 | CNY 137,91 | 10,64M |
| 2026-07-30 | CNY 129,00 | -6,89 % | CNY 136,20 | CNY 140,88 | CNY 127,48 | 6,35M |
| 2026-07-29 | CNY 138,55 | -4,85 % | CNY 145,00 | CNY 146,88 | CNY 133,80 | 7,16M |
| 2026-07-28 | CNY 145,61 | -3,88 % | CNY 148,00 | CNY 163,38 | CNY 143,99 | 7,82M |
| 2026-07-27 | CNY 151,49 | +4,84 % | CNY 145,47 | CNY 152,88 | CNY 141,00 | 4,22M |
| 2026-07-24 | CNY 144,50 | -3,80 % | CNY 147,00 | CNY 151,00 | CNY 143,00 | 3,63M |
| 2026-07-23 | CNY 150,21 | -1,31 % | CNY 152,52 | CNY 157,80 | CNY 148,13 | 4,56M |
| 2026-07-22 | CNY 152,20 | -4,70 % | CNY 155,09 | CNY 161,77 | CNY 150,99 | 6,86M |
| 2026-07-21 | CNY 159,70 | +8,27 % | CNY 150,77 | CNY 159,91 | CNY 127,50 | 9,51M |
| 2026-07-20 | CNY 147,50 | -10,52 % | CNY 168,66 | CNY 170,88 | CNY 141,14 | 8,56M |
| 2026-07-17 | CNY 164,85 | -10,45 % | CNY 182,00 | CNY 185,45 | CNY 163,33 | 7,07M |
| 2026-07-16 | CNY 184,08 | -5,16 % | CNY 190,18 | CNY 197,50 | CNY 181,30 | 5,68M |
| 2026-07-15 | CNY 194,09 | -1,48 % | CNY 201,00 | CNY 204,77 | CNY 191,00 | 5,04M |
| 2026-07-14 | CNY 197,00 | +3,20 % | CNY 194,00 | CNY 200,89 | CNY 186,04 | 5,68M |
| 2026-07-13 | CNY 190,90 | -8,22 % | CNY 208,00 | CNY 208,21 | CNY 190,50 | 6,72M |
| 2026-07-10 | CNY 208,00 | -1,27 % | CNY 208,98 | CNY 223,93 | CNY 207,01 | 8,15M |
| 2026-07-09 | CNY 210,68 | +3,02 % | CNY 206,79 | CNY 211,99 | CNY 195,00 | 7,56M |
| 2026-07-08 | CNY 204,50 | -4,25 % | CNY 213,39 | CNY 216,01 | CNY 200,00 | 7,16M |
| 2026-07-07 | CNY 213,58 | +0,75 % | CNY 216,00 | CNY 225,00 | CNY 209,30 | 6,94M |
| 2026-07-06 | CNY 212,00 | -15,03 % | CNY 249,59 | CNY 251,51 | CNY 210,80 | 11,67M |
| 2026-07-03 | CNY 249,51 | +1,89 % | CNY 245,50 | CNY 264,00 | CNY 232,03 | 10,38M |
| 2026-07-02 | CNY 244,89 | -10,53 % | CNY 265,50 | CNY 285,02 | CNY 237,00 | 9,77M |
| 2026-07-01 | CNY 273,70 | +1,49 % | CNY 264,56 | CNY 295,42 | CNY 263,06 | 8,11M |
| 2026-06-30 | CNY 269,68 | -1,58 % | CNY 280,00 | CNY 286,90 | CNY 261,33 | 7,56M |
| 2026-06-29 | CNY 274,02 | -6,83 % | CNY 296,11 | CNY 306,85 | CNY 260,05 | 8,35M |
| 2026-06-26 | CNY 294,12 | +6,18 % | CNY 277,99 | CNY 299,00 | CNY 275,06 | 9,11M |
| 2026-06-25 | CNY 277,00 | +0,14 % | CNY 275,00 | CNY 278,81 | CNY 265,00 | 7,98M |
| 2026-06-24 | CNY 276,60 | +16,17 % | CNY 234,50 | CNY 281,00 | CNY 230,00 | 9,96M |
| 2026-06-23 | CNY 238,09 | -9,43 % | CNY 256,00 | CNY 256,80 | CNY 236,60 | 7,82M |
| 2026-06-22 | CNY 262,88 | +3,29 % | CNY 248,99 | CNY 271,88 | CNY 247,65 | 9,91M |
| 2026-06-18 | CNY 254,50 | +4,31 % | CNY 249,00 | CNY 258,40 | CNY 236,00 | 10,46M |
| 2026-06-17 | CNY 243,99 | -1,74 % | CNY 241,20 | CNY 246,25 | CNY 235,80 | 7,33M |
| 2026-06-16 | CNY 248,32 | -2,07 % | CNY 247,90 | CNY 259,80 | CNY 243,58 | 10,12M |
| 2026-06-15 | CNY 253,57 | +2,37 % | CNY 240,00 | CNY 263,12 | CNY 239,00 | 11,60M |
| 2026-06-12 | CNY 247,70 | +19,95 % | CNY 211,66 | CNY 247,80 | CNY 211,00 | 14,24M |
| 2026-06-11 | CNY 206,50 | -15,37 % | CNY 234,02 | CNY 238,00 | CNY 205,02 | 11,51M |
| 2026-06-10 | CNY 244,00 | +3,48 % | CNY 231,07 | CNY 256,00 | CNY 224,00 | 11,24M |
| 2026-06-09 | CNY 235,79 | +4,74 % | CNY 221,00 | CNY 246,90 | CNY 209,33 | 13,62M |
| 2026-06-08 | CNY 225,11 | +17,58 % | CNY 182,93 | CNY 228,00 | CNY 181,03 | 12,85M |
| 2026-06-05 | CNY 191,45 | +13,24 % | CNY 185,00 | CNY 197,77 | CNY 172,53 | 12,15M |
| 2026-06-04 | CNY 169,06 | +1,97 % | CNY 164,00 | CNY 174,20 | CNY 160,01 | 7,20M |
| 2026-06-03 | CNY 165,80 | -3,11 % | CNY 163,00 | CNY 175,00 | CNY 160,17 | 8,77M |
| 2026-06-02 | CNY 171,13 | +5,22 % | CNY 159,55 | CNY 176,00 | CNY 144,59 | 11,30M |
| 2026-06-01 | CNY 162,64 | +1,65 % | CNY 160,23 | CNY 168,86 | CNY 154,80 | 7,96M |
| 2026-05-29 | CNY 160,00 | -18,10 % | CNY 189,99 | CNY 189,99 | CNY 157,67 | 13,31M |
| 2026-05-28 | CNY 195,35 | +4,47 % | CNY 184,33 | CNY 197,17 | CNY 180,57 | 9,89M |
| 2026-05-27 | CNY 187,00 | -2,60 % | CNY 183,00 | CNY 191,83 | CNY 183,00 | 9,06M |
| 2026-05-26 | CNY 192,00 | +2,89 % | CNY 176,00 | CNY 199,32 | CNY 170,10 | 13,36M |