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 124,56 | -4,04 % | CNY 131,00 | CNY 133,38 | CNY 124,00 | 3,17M |
| 2026-09-29 | CNY 129,80 | +2,53 % | CNY 127,00 | CNY 132,00 | CNY 126,81 | 2,92M |
| 2026-09-28 | CNY 126,60 | -8,59 % | CNY 137,90 | CNY 137,90 | CNY 125,20 | 4,76M |
| 2026-09-24 | CNY 138,50 | -6,52 % | CNY 147,86 | CNY 147,86 | CNY 138,11 | 3,51M |
| 2026-09-23 | CNY 148,16 | +2,18 % | CNY 145,22 | CNY 151,00 | CNY 145,00 | 3,05M |
| 2026-09-22 | CNY 145,00 | -2,03 % | CNY 151,18 | CNY 154,28 | CNY 144,44 | 4,77M |
| 2026-09-21 | CNY 148,00 | +0,70 % | CNY 147,95 | CNY 153,00 | CNY 145,00 | 4,61M |
| 2026-09-18 | CNY 146,97 | +4,09 % | CNY 144,00 | CNY 149,38 | CNY 140,76 | 3,86M |
| 2026-09-17 | CNY 141,20 | -1,84 % | CNY 143,00 | CNY 145,88 | CNY 140,30 | 2,57M |
| 2026-09-16 | CNY 143,85 | +5,84 % | CNY 138,00 | CNY 145,70 | CNY 134,22 | 3,32M |
| 2026-09-15 | CNY 135,91 | -1,00 % | CNY 135,50 | CNY 140,98 | CNY 135,50 | 2,38M |
| 2026-09-14 | CNY 137,28 | +1,80 % | CNY 134,85 | CNY 141,49 | CNY 131,50 | 2,98M |
| 2026-09-11 | CNY 134,85 | -2,76 % | CNY 135,36 | CNY 137,92 | CNY 129,05 | 4,00M |
| 2026-09-10 | CNY 138,68 | -2,46 % | CNY 142,96 | CNY 143,28 | CNY 138,58 | 2,46M |
| 2026-09-09 | CNY 142,18 | -0,46 % | CNY 145,19 | CNY 148,80 | CNY 141,20 | 3,57M |
| 2026-09-08 | CNY 142,84 | +0,83 % | CNY 142,89 | CNY 148,00 | CNY 139,69 | 5,23M |
| 2026-09-07 | CNY 141,66 | +8,63 % | CNY 130,66 | CNY 143,28 | CNY 130,66 | 4,88M |
| 2026-09-04 | CNY 130,41 | -1,98 % | CNY 136,00 | CNY 143,58 | CNY 129,49 | 5,39M |
| 2026-09-03 | CNY 133,04 | +0,34 % | CNY 135,00 | CNY 136,22 | CNY 130,04 | 2,88M |
| 2026-09-02 | CNY 132,59 | +1,26 % | CNY 129,50 | CNY 133,88 | CNY 128,00 | 2,99M |
| 2026-09-01 | CNY 130,94 | -4,42 % | CNY 135,18 | CNY 137,27 | CNY 129,80 | 2,77M |
| 2026-08-31 | CNY 137,00 | +1,33 % | CNY 131,56 | CNY 137,54 | CNY 131,11 | 2,88M |
| 2026-08-28 | CNY 135,20 | -2,06 % | CNY 137,01 | CNY 140,80 | CNY 134,80 | 2,70M |
| 2026-08-27 | CNY 138,05 | +4,26 % | CNY 133,53 | CNY 139,50 | CNY 130,72 | 3,70M |
| 2026-08-26 | CNY 132,41 | -1,21 % | CNY 135,46 | CNY 138,96 | CNY 130,50 | 3,49M |
| 2026-08-25 | CNY 134,03 | +0,93 % | CNY 130,44 | CNY 136,15 | CNY 126,10 | 3,57M |
| 2026-08-24 | CNY 132,79 | -2,63 % | CNY 136,00 | CNY 136,37 | CNY 128,36 | 3,88M |
| 2026-08-21 | CNY 136,37 | +1,97 % | CNY 135,51 | CNY 140,27 | CNY 130,54 | 4,66M |
| 2026-08-20 | CNY 133,73 | +0,55 % | CNY 134,33 | CNY 138,00 | CNY 131,40 | 5,13M |
| 2026-08-19 | CNY 133,00 | -11,47 % | CNY 142,81 | CNY 145,67 | CNY 131,31 | 7,17M |
| 2026-08-18 | CNY 150,23 | +2,16 % | CNY 149,33 | CNY 151,50 | CNY 144,49 | 5,22M |
| 2026-08-17 | CNY 147,06 | +2,28 % | CNY 143,78 | CNY 147,38 | CNY 140,20 | 7,09M |
| 2026-08-14 | CNY 143,78 | +3,66 % | CNY 141,34 | CNY 144,96 | CNY 138,80 | 6,01M |
| 2026-08-13 | CNY 138,70 | +2,74 % | CNY 137,53 | CNY 145,60 | CNY 136,00 | 5,85M |
| 2026-08-12 | CNY 135,00 | +2,33 % | CNY 132,31 | CNY 138,44 | CNY 131,55 | 4,09M |
| 2026-08-11 | CNY 131,92 | -0,26 % | CNY 132,25 | CNY 133,80 | CNY 127,68 | 3,77M |
| 2026-08-10 | CNY 132,27 | -3,21 % | CNY 136,80 | CNY 138,83 | CNY 128,51 | 5,24M |
| 2026-08-07 | CNY 136,65 | +6,60 % | CNY 126,77 | CNY 139,00 | CNY 125,68 | 6,16M |
| 2026-08-06 | CNY 128,19 | +0,40 % | CNY 125,00 | CNY 131,27 | CNY 124,66 | 4,68M |
| 2026-08-05 | CNY 127,68 | +6,15 % | CNY 118,98 | CNY 129,75 | CNY 116,80 | 6,42M |
| 2026-08-04 | CNY 120,28 | +11,61 % | CNY 108,00 | CNY 121,96 | CNY 107,20 | 6,49M |
| 2026-08-03 | CNY 107,77 | -5,29 % | CNY 113,00 | CNY 114,32 | CNY 105,88 | 5,45M |
| 2026-07-31 | CNY 113,79 | +10,99 % | CNY 111,97 | CNY 121,71 | CNY 111,11 | 7,75M |
| 2026-07-30 | CNY 102,52 | -12,60 % | CNY 117,00 | CNY 118,00 | CNY 101,50 | 7,68M |
| 2026-07-29 | CNY 117,30 | -1,60 % | CNY 116,67 | CNY 121,18 | CNY 110,51 | 5,40M |
| 2026-07-28 | CNY 119,21 | -8,82 % | CNY 126,18 | CNY 130,67 | CNY 117,49 | 5,30M |
| 2026-07-27 | CNY 130,74 | +5,93 % | CNY 123,42 | CNY 131,19 | CNY 122,60 | 4,89M |
| 2026-07-24 | CNY 123,42 | -0,26 % | CNY 124,25 | CNY 126,38 | CNY 121,30 | 3,96M |
| 2026-07-23 | CNY 123,74 | -2,18 % | CNY 129,02 | CNY 129,98 | CNY 122,00 | 4,05M |
| 2026-07-22 | CNY 126,50 | -3,44 % | CNY 130,99 | CNY 133,78 | CNY 125,12 | 5,93M |
| 2026-07-21 | CNY 131,00 | +11,02 % | CNY 121,53 | CNY 132,50 | CNY 113,84 | 9,29M |
| 2026-07-20 | CNY 118,00 | -10,82 % | CNY 139,15 | CNY 140,96 | CNY 112,73 | 11,41M |
| 2026-07-17 | CNY 132,32 | -7,14 % | CNY 143,00 | CNY 145,54 | CNY 131,45 | 7,54M |
| 2026-07-16 | CNY 142,50 | -8,36 % | CNY 152,10 | CNY 159,00 | CNY 140,00 | 7,29M |
| 2026-07-15 | CNY 155,50 | -5,32 % | CNY 167,33 | CNY 173,65 | CNY 154,01 | 5,50M |
| 2026-07-14 | CNY 164,24 | +3,13 % | CNY 160,14 | CNY 166,69 | CNY 155,22 | 5,58M |
| 2026-07-13 | CNY 159,25 | -10,96 % | CNY 170,00 | CNY 178,99 | CNY 158,50 | 7,67M |
| 2026-07-10 | CNY 178,86 | -8,09 % | CNY 199,05 | CNY 199,05 | CNY 176,00 | 8,72M |
| 2026-07-09 | CNY 194,60 | +10,32 % | CNY 180,00 | CNY 195,92 | CNY 179,22 | 11,02M |
| 2026-07-08 | CNY 176,40 | +4,30 % | CNY 169,12 | CNY 183,83 | CNY 169,00 | 7,85M |
| 2026-07-07 | CNY 169,12 | -4,07 % | CNY 175,78 | CNY 175,99 | CNY 165,30 | 6,09M |
| 2026-07-06 | CNY 176,30 | -2,06 % | CNY 185,60 | CNY 189,90 | CNY 168,68 | 9,85M |
| 2026-07-03 | CNY 180,00 | +5,88 % | CNY 170,00 | CNY 187,11 | CNY 167,30 | 9,27M |
| 2026-07-02 | CNY 170,00 | -0,65 % | CNY 165,65 | CNY 183,78 | CNY 161,26 | 10,01M |
| 2026-07-01 | CNY 171,11 | -3,78 % | CNY 183,00 | CNY 184,98 | CNY 169,00 | 8,66M |
| 2026-06-30 | CNY 177,84 | +6,49 % | CNY 167,00 | CNY 179,77 | CNY 165,30 | 8,11M |
| 2026-06-29 | CNY 167,00 | -2,17 % | CNY 170,71 | CNY 177,60 | CNY 161,01 | 5,58M |
| 2026-06-26 | CNY 170,70 | +2,39 % | CNY 165,00 | CNY 177,33 | CNY 162,01 | 7,72M |
| 2026-06-25 | CNY 166,71 | +0,11 % | CNY 169,84 | CNY 169,84 | CNY 158,11 | 7,04M |
| 2026-06-24 | CNY 166,52 | +3,30 % | CNY 164,00 | CNY 169,68 | CNY 157,31 | 6,95M |
| 2026-06-23 | CNY 161,20 | -7,94 % | CNY 175,50 | CNY 176,00 | CNY 158,00 | 9,20M |
| 2026-06-22 | CNY 175,10 | -3,73 % | CNY 182,50 | CNY 182,85 | CNY 168,03 | 7,89M |
| 2026-06-18 | CNY 181,88 | +0,32 % | CNY 183,99 | CNY 188,15 | CNY 179,77 | 6,34M |
| 2026-06-17 | CNY 181,30 | +0,56 % | CNY 177,00 | CNY 186,00 | CNY 175,00 | 6,53M |
| 2026-06-16 | CNY 180,29 | +3,23 % | CNY 175,00 | CNY 182,35 | CNY 168,21 | 8,06M |
| 2026-06-15 | CNY 174,65 | +5,69 % | CNY 164,50 | CNY 174,99 | CNY 161,00 | 7,50M |
| 2026-06-12 | CNY 165,24 | -3,65 % | CNY 180,00 | CNY 180,00 | CNY 159,00 | 10,94M |
| 2026-06-11 | CNY 171,50 | -2,27 % | CNY 173,71 | CNY 181,46 | CNY 168,58 | 4,75M |
| 2026-06-10 | CNY 175,49 | -2,61 % | CNY 178,30 | CNY 179,88 | CNY 171,00 | 4,89M |
| 2026-06-09 | CNY 180,20 | -0,71 % | CNY 187,00 | CNY 191,58 | CNY 175,00 | 7,12M |
| 2026-06-08 | CNY 181,49 | -7,01 % | CNY 180,89 | CNY 191,80 | CNY 178,10 | 7,49M |
| 2026-06-05 | CNY 195,17 | -1,91 % | CNY 202,96 | CNY 215,00 | CNY 190,00 | 7,82M |
| 2026-06-04 | CNY 198,98 | +7,41 % | CNY 182,16 | CNY 203,00 | CNY 177,07 | 7,80M |
| 2026-06-03 | CNY 185,26 | +2,72 % | CNY 181,00 | CNY 195,33 | CNY 178,88 | 7,47M |
| 2026-06-02 | CNY 180,36 | +7,17 % | CNY 168,11 | CNY 182,00 | CNY 162,80 | 7,61M |
| 2026-06-01 | CNY 168,30 | -5,82 % | CNY 178,00 | CNY 183,53 | CNY 167,00 | 7,82M |
| 2026-05-29 | CNY 178,70 | -6,67 % | CNY 192,28 | CNY 195,00 | CNY 177,00 | 7,13M |
| 2026-05-28 | CNY 191,48 | +12,13 % | CNY 165,57 | CNY 195,50 | CNY 165,57 | 9,43M |
| 2026-05-27 | CNY 170,76 | +3,37 % | CNY 162,01 | CNY 175,49 | CNY 158,01 | 9,05M |
| 2026-05-26 | CNY 165,20 | -4,50 % | CNY 173,50 | CNY 173,98 | CNY 160,00 | 8,02M |