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 137,58 | -4,06 % | CNY 145,75 | CNY 145,76 | CNY 137,00 | 1,97M |
| 2026-09-29 | CNY 143,40 | -0,23 % | CNY 143,10 | CNY 144,76 | CNY 140,72 | 1,73M |
| 2026-09-28 | CNY 143,73 | -5,75 % | CNY 152,00 | CNY 154,34 | CNY 141,69 | 2,73M |
| 2026-09-24 | CNY 152,50 | -3,48 % | CNY 157,50 | CNY 158,00 | CNY 151,62 |
| 2,72M |
| 2026-09-23 | CNY 158,00 | +4,02 % | CNY 153,20 | CNY 161,28 | CNY 150,95 | 3,46M |
| 2026-09-22 | CNY 151,90 | -0,22 % | CNY 154,98 | CNY 157,47 | CNY 151,36 | 2,35M |
| 2026-09-21 | CNY 152,24 | -0,64 % | CNY 154,27 | CNY 155,97 | CNY 151,64 | 2,13M |
| 2026-09-18 | CNY 153,22 | +4,59 % | CNY 149,13 | CNY 156,45 | CNY 148,60 | 3,42M |
| 2026-09-17 | CNY 146,49 | -1,10 % | CNY 146,88 | CNY 152,32 | CNY 146,03 | 2,27M |
| 2026-09-16 | CNY 148,12 | +6,48 % | CNY 139,10 | CNY 149,41 | CNY 138,00 | 2,73M |
| 2026-09-15 | CNY 139,10 | -0,33 % | CNY 140,00 | CNY 142,50 | CNY 138,00 | 1,56M |
| 2026-09-14 | CNY 139,56 | -0,02 % | CNY 138,49 | CNY 141,50 | CNY 136,10 | 1,75M |
| 2026-09-11 | CNY 139,59 | -3,01 % | CNY 143,82 | CNY 145,88 | CNY 135,00 | 2,89M |
| 2026-09-10 | CNY 143,92 | -1,44 % | CNY 144,62 | CNY 147,50 | CNY 143,38 | 2,28M |
| 2026-09-09 | CNY 146,03 | +2,35 % | CNY 145,49 | CNY 155,25 | CNY 143,11 | 3,86M |
| 2026-09-08 | CNY 142,68 | -2,10 % | CNY 145,75 | CNY 148,00 | CNY 141,70 | 1,97M |
| 2026-09-07 | CNY 145,74 | +2,69 % | CNY 145,50 | CNY 147,94 | CNY 143,37 | 2,43M |
| 2026-09-04 | CNY 141,92 | -2,59 % | CNY 147,00 | CNY 149,99 | CNY 140,71 | 2,90M |
| 2026-09-03 | CNY 145,70 | +0,14 % | CNY 147,56 | CNY 148,75 | CNY 142,80 | 1,95M |
| 2026-09-02 | CNY 145,50 | -2,57 % | CNY 146,01 | CNY 147,81 | CNY 144,61 | 2,09M |
| 2026-09-01 | CNY 149,34 | -5,30 % | CNY 157,68 | CNY 157,68 | CNY 148,21 | 3,26M |
| 2026-08-31 | CNY 157,70 | +4,11 % | CNY 146,00 | CNY 157,91 | CNY 144,54 | 3,26M |
| 2026-08-28 | CNY 151,48 | -3,91 % | CNY 156,00 | CNY 159,89 | CNY 151,35 | 2,99M |
| 2026-08-27 | CNY 157,65 | +7,08 % | CNY 148,59 | CNY 157,90 | CNY 146,34 | 3,01M |
| 2026-08-26 | CNY 147,22 | -0,82 % | CNY 149,68 | CNY 150,49 | CNY 144,20 | 1,93M |
| 2026-08-25 | CNY 148,44 | -0,24 % | CNY 145,00 | CNY 149,49 | CNY 140,12 | 2,91M |
| 2026-08-24 | CNY 148,80 | -5,33 % | CNY 155,92 | CNY 158,00 | CNY 144,20 | 3,37M |
| 2026-08-21 | CNY 157,18 | +4,91 % | CNY 150,20 | CNY 161,27 | CNY 150,20 | 3,92M |
| 2026-08-20 | CNY 149,83 | +3,22 % | CNY 148,00 | CNY 153,20 | CNY 144,00 | 2,99M |
| 2026-08-19 | CNY 145,15 | -10,36 % | CNY 155,00 | CNY 158,60 | CNY 144,00 | 4,18M |
| 2026-08-18 | CNY 161,93 | -0,86 % | CNY 161,99 | CNY 164,03 | CNY 156,00 | 3,35M |
| 2026-08-17 | CNY 163,33 | +5,48 % | CNY 152,30 | CNY 166,00 | CNY 152,30 | 4,50M |
| 2026-08-14 | CNY 154,85 | +1,51 % | CNY 154,00 | CNY 157,31 | CNY 151,31 | 3,18M |
| 2026-08-13 | CNY 152,55 | -0,97 % | CNY 156,50 | CNY 160,40 | CNY 152,49 | 3,38M |
| 2026-08-12 | CNY 154,05 | +1,58 % | CNY 150,98 | CNY 156,60 | CNY 150,65 | 2,49M |
| 2026-08-11 | CNY 151,65 | -0,66 % | CNY 150,89 | CNY 154,49 | CNY 147,67 | 2,87M |
| 2026-08-10 | CNY 152,65 | -2,07 % | CNY 157,62 | CNY 160,00 | CNY 148,81 | 3,60M |
| 2026-08-07 | CNY 155,87 | +1,47 % | CNY 151,00 | CNY 157,00 | CNY 148,86 | 4,72M |
| 2026-08-06 | CNY 153,61 | +2,55 % | CNY 145,02 | CNY 157,37 | CNY 144,10 | 5,44M |
| 2026-08-05 | CNY 149,79 | +10,51 % | CNY 136,79 | CNY 152,00 | CNY 135,00 | 5,03M |
| 2026-08-04 | CNY 135,54 | +6,83 % | CNY 128,33 | CNY 137,19 | CNY 127,01 | 3,99M |
| 2026-08-03 | CNY 126,88 | -6,88 % | CNY 134,60 | CNY 138,69 | CNY 126,02 | 3,70M |
| 2026-07-31 | CNY 136,26 | +4,82 % | CNY 141,00 | CNY 148,20 | CNY 136,00 | 4,18M |
| 2026-07-30 | CNY 130,00 | -8,43 % | CNY 141,97 | CNY 141,97 | CNY 128,00 | 3,67M |
| 2026-07-29 | CNY 141,97 | +0,57 % | CNY 141,32 | CNY 143,68 | CNY 131,91 | 4,83M |
| 2026-07-28 | CNY 141,17 | -4,17 % | CNY 145,00 | CNY 148,55 | CNY 139,01 | 4,40M |
| 2026-07-27 | CNY 147,32 | +3,49 % | CNY 142,09 | CNY 148,79 | CNY 138,50 | 3,84M |
| 2026-07-24 | CNY 142,35 | -3,16 % | CNY 143,55 | CNY 150,90 | CNY 142,01 | 3,82M |
| 2026-07-23 | CNY 147,00 | -5,87 % | CNY 159,00 | CNY 159,89 | CNY 145,88 | 4,85M |
| 2026-07-22 | CNY 156,17 | +11,17 % | CNY 137,68 | CNY 164,90 | CNY 136,95 | 7,74M |
| 2026-07-21 | CNY 140,48 | +10,68 % | CNY 129,97 | CNY 140,63 | CNY 115,78 | 5,36M |
| 2026-07-20 | CNY 126,92 | -9,34 % | CNY 145,60 | CNY 149,50 | CNY 122,01 | 6,00M |
| 2026-07-17 | CNY 140,00 | -14,65 % | CNY 160,90 | CNY 165,00 | CNY 140,00 | 5,01M |
| 2026-07-16 | CNY 164,03 | -6,77 % | CNY 171,17 | CNY 177,50 | CNY 163,01 | 3,94M |
| 2026-07-15 | CNY 175,94 | -7,40 % | CNY 193,37 | CNY 196,00 | CNY 174,60 | 3,64M |
| 2026-07-14 | CNY 190,00 | -1,12 % | CNY 195,61 | CNY 197,99 | CNY 175,94 | 3,91M |
| 2026-07-13 | CNY 192,15 | -6,18 % | CNY 199,36 | CNY 209,95 | CNY 190,00 | 4,39M |
| 2026-07-10 | CNY 204,80 | -7,79 % | CNY 225,00 | CNY 232,00 | CNY 204,80 | 5,27M |
| 2026-07-09 | CNY 222,09 | +6,08 % | CNY 215,30 | CNY 223,00 | CNY 206,35 | 4,89M |
| 2026-07-08 | CNY 209,37 | -1,51 % | CNY 214,83 | CNY 221,50 | CNY 203,37 | 3,78M |
| 2026-07-07 | CNY 212,58 | +0,27 % | CNY 212,90 | CNY 221,50 | CNY 205,01 | 3,42M |
| 2026-07-06 | CNY 212,00 | -1,84 % | CNY 219,00 | CNY 221,00 | CNY 202,28 | 3,66M |
| 2026-07-03 | CNY 215,98 | -4,81 % | CNY 221,00 | CNY 229,00 | CNY 215,55 | 3,89M |
| 2026-07-02 | CNY 226,90 | -3,33 % | CNY 226,22 | CNY 242,00 | CNY 219,00 | 4,43M |
| 2026-07-01 | CNY 234,72 | -5,64 % | CNY 254,00 | CNY 260,00 | CNY 232,89 | 4,87M |
| 2026-06-30 | CNY 248,76 | +3,01 % | CNY 243,67 | CNY 253,99 | CNY 234,02 | 4,19M |
| 2026-06-29 | CNY 241,50 | -2,68 % | CNY 246,55 | CNY 259,70 | CNY 230,00 | 5,10M |
| 2026-06-26 | CNY 248,16 | -4,07 % | CNY 258,70 | CNY 267,88 | CNY 244,00 | 5,10M |
| 2026-06-25 | CNY 258,70 | -2,97 % | CNY 265,99 | CNY 265,99 | CNY 253,30 | 4,56M |
| 2026-06-24 | CNY 266,63 | +1,51 % | CNY 258,06 | CNY 267,98 | CNY 247,70 | 5,73M |
| 2026-06-23 | CNY 262,66 | -3,29 % | CNY 260,97 | CNY 273,18 | CNY 256,66 | 7,04M |
| 2026-06-22 | CNY 271,60 | +13,74 % | CNY 250,00 | CNY 274,00 | CNY 245,66 | 10,27M |
| 2026-06-18 | CNY 238,80 | +20,00 % | CNY 200,00 | CNY 238,80 | CNY 200,00 | 7,07M |
| 2026-06-17 | CNY 199,00 | +0,76 % | CNY 192,00 | CNY 199,80 | CNY 190,56 | 4,26M |
| 2026-06-16 | CNY 197,49 | +2,70 % | CNY 192,24 | CNY 201,89 | CNY 190,11 | 4,27M |
| 2026-06-15 | CNY 192,29 | +7,73 % | CNY 182,07 | CNY 193,67 | CNY 180,00 | 4,52M |
| 2026-06-12 | CNY 178,50 | -3,39 % | CNY 194,00 | CNY 195,23 | CNY 177,33 | 4,31M |
| 2026-06-11 | CNY 184,77 | -3,20 % | CNY 189,58 | CNY 195,42 | CNY 182,31 | 4,20M |
| 2026-06-10 | CNY 190,87 | -4,56 % | CNY 195,04 | CNY 197,10 | CNY 186,21 | 4,39M |
| 2026-06-09 | CNY 199,98 | +2,83 % | CNY 201,00 | CNY 201,99 | CNY 193,23 | 4,52M |
| 2026-06-08 | CNY 194,48 | -9,12 % | CNY 190,50 | CNY 202,00 | CNY 190,50 | 5,72M |
| 2026-06-05 | CNY 214,00 | -5,71 % | CNY 221,30 | CNY 233,88 | CNY 212,98 | 7,20M |
| 2026-06-04 | CNY 226,97 | -7,92 % | CNY 223,00 | CNY 231,99 | CNY 222,50 | 10,30M |
| 2026-06-03 | CNY 246,50 | +13,59 % | CNY 249,99 | CNY 260,00 | CNY 240,33 | 12,87M |
| 2026-06-02 | CNY 217,00 | +17,91 % | CNY 185,00 | CNY 220,85 | CNY 181,00 | 8,56M |
| 2026-06-01 | CNY 184,04 | -3,91 % | CNY 190,02 | CNY 194,00 | CNY 183,00 | 3,56M |
| 2026-05-29 | CNY 191,53 | -7,03 % | CNY 206,00 | CNY 207,50 | CNY 189,53 | 4,53M |
| 2026-05-28 | CNY 206,01 | +3,52 % | CNY 199,00 | CNY 210,37 | CNY 195,01 | 4,12M |
| 2026-05-27 | CNY 199,00 | -3,37 % | CNY 211,59 | CNY 211,59 | CNY 198,00 | 4,50M |
| 2026-05-26 | CNY 205,93 | -9,43 % | CNY 224,50 | CNY 224,50 | CNY 201,00 | 6,46M |