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 126,81 | -3,21 % | CNY 131,80 | CNY 131,80 | CNY 126,75 | 1,76M |
| 2026-09-29 | CNY 131,01 | -1,64 % | CNY 132,50 | CNY 134,88 | CNY 131,00 | 1,28M |
| 2026-09-28 | CNY 133,20 | -2,20 % | CNY 135,00 | CNY 136,80 | CNY 131,28 | 1,82M |
| 2026-09-24 | CNY 136,20 | -1,77 % | CNY 139,20 | CNY 140,20 | CNY 135,80 | 2,03M |
| 2026-09-23 | CNY 138,66 | -1,92 % | CNY 140,01 | CNY 142,08 | CNY 138,08 | 2,53M |
| 2026-09-22 | CNY 141,37 | -4,36 % | CNY 146,11 | CNY 148,10 | CNY 139,66 | 4,34M |
| 2026-09-21 | CNY 147,81 | -4,14 % | CNY 158,00 | CNY 164,94 | CNY 147,28 | 4,90M |
| 2026-09-18 | CNY 154,20 | +2,59 % | CNY 153,00 | CNY 156,85 | CNY 152,00 | 3,22M |
| 2026-09-17 | CNY 150,30 | +2,18 % | CNY 146,98 | CNY 153,00 | CNY 146,10 | 3,44M |
| 2026-09-16 | CNY 147,10 | +2,65 % | CNY 144,70 | CNY 147,50 | CNY 141,55 | 2,30M |
| 2026-09-15 | CNY 143,30 | -1,51 % | CNY 144,77 | CNY 146,80 | CNY 143,03 | 1,39M |
| 2026-09-14 | CNY 145,50 | +3,72 % | CNY 139,00 | CNY 149,68 | CNY 136,71 | 2,67M |
| 2026-09-11 | CNY 140,28 | +0,23 % | CNY 137,51 | CNY 142,22 | CNY 134,66 | 2,28M |
| 2026-09-10 | CNY 139,96 | -2,72 % | CNY 142,51 | CNY 142,90 | CNY 139,11 | 1,64M |
| 2026-09-09 | CNY 143,88 | -3,08 % | CNY 147,80 | CNY 150,60 | CNY 142,10 | 2,26M |
| 2026-09-08 | CNY 148,45 | +1,67 % | CNY 146,01 | CNY 151,51 | CNY 143,88 | 2,98M |
| 2026-09-07 | CNY 146,01 | +4,76 % | CNY 142,00 | CNY 149,90 | CNY 139,50 | 3,45M |
| 2026-09-04 | CNY 139,37 | -6,54 % | CNY 150,88 | CNY 150,88 | CNY 137,80 | 4,19M |
| 2026-09-03 | CNY 149,13 | +1,81 % | CNY 147,00 | CNY 151,40 | CNY 147,00 | 2,47M |
| 2026-09-02 | CNY 146,48 | -2,99 % | CNY 149,11 | CNY 152,00 | CNY 145,50 | 2,57M |
| 2026-09-01 | CNY 151,00 | -2,15 % | CNY 154,00 | CNY 157,77 | CNY 149,78 | 2,79M |
| 2026-08-31 | CNY 154,32 | -2,30 % | CNY 155,00 | CNY 158,76 | CNY 152,38 | 3,16M |
| 2026-08-28 | CNY 157,95 | -1,21 % | CNY 157,00 | CNY 162,00 | CNY 152,77 | 4,79M |
| 2026-08-27 | CNY 159,88 | +10,72 % | CNY 145,88 | CNY 159,96 | CNY 145,08 | 5,97M |
| 2026-08-26 | CNY 144,40 | +0,90 % | CNY 143,88 | CNY 149,86 | CNY 141,60 | 3,66M |
| 2026-08-25 | CNY 143,11 | -4,26 % | CNY 145,03 | CNY 147,00 | CNY 137,50 | 4,76M |
| 2026-08-24 | CNY 149,47 | +3,90 % | CNY 145,44 | CNY 162,80 | CNY 145,44 | 6,53M |
| 2026-08-21 | CNY 143,86 | +1,38 % | CNY 138,00 | CNY 146,00 | CNY 136,28 | 5,33M |
| 2026-08-20 | CNY 141,90 | -6,95 % | CNY 149,69 | CNY 152,51 | CNY 132,49 | 7,95M |
| 2026-08-19 | CNY 152,50 | -19,30 % | CNY 190,00 | CNY 193,00 | CNY 151,18 | 11,43M |
| 2026-08-18 | CNY 188,97 | +10,26 % | CNY 169,99 | CNY 196,66 | CNY 169,88 | 11,04M |
| 2026-08-17 | CNY 171,38 | +2,42 % | CNY 169,59 | CNY 172,20 | CNY 160,31 | 5,15M |
| 2026-08-14 | CNY 167,33 | -0,12 % | CNY 169,34 | CNY 170,80 | CNY 163,88 | 3,46M |
| 2026-08-13 | CNY 167,53 | +3,72 % | CNY 162,10 | CNY 173,93 | CNY 161,52 | 7,10M |
| 2026-08-12 | CNY 161,52 | -3,28 % | CNY 166,10 | CNY 166,10 | CNY 158,28 | 4,83M |
| 2026-08-11 | CNY 167,00 | +2,71 % | CNY 160,00 | CNY 175,10 | CNY 158,00 | 6,12M |
| 2026-08-10 | CNY 162,59 | -4,02 % | CNY 169,00 | CNY 173,88 | CNY 159,01 | 4,54M |
| 2026-08-07 | CNY 169,40 | +3,37 % | CNY 172,00 | CNY 172,00 | CNY 153,87 | 7,48M |
| 2026-08-06 | CNY 163,88 | +2,56 % | CNY 157,88 | CNY 165,40 | CNY 156,04 | 5,25M |
| 2026-08-05 | CNY 159,79 | +1,56 % | CNY 155,77 | CNY 162,94 | CNY 154,10 | 5,51M |
| 2026-08-04 | CNY 157,33 | +3,18 % | CNY 151,72 | CNY 159,00 | CNY 144,00 | 5,56M |
| 2026-08-03 | CNY 152,48 | -3,18 % | CNY 158,00 | CNY 165,49 | CNY 147,05 | 6,46M |
| 2026-07-31 | CNY 157,48 | +14,97 % | CNY 150,00 | CNY 161,13 | CNY 143,00 | 8,16M |
| 2026-07-30 | CNY 136,98 | +7,66 % | CNY 127,48 | CNY 140,59 | CNY 126,00 | 6,36M |
| 2026-07-29 | CNY 127,23 | +2,13 % | CNY 128,00 | CNY 133,00 | CNY 125,00 | 4,63M |
| 2026-07-28 | CNY 124,58 | +4,25 % | CNY 118,27 | CNY 133,80 | CNY 116,00 | 6,28M |
| 2026-07-27 | CNY 119,50 | +5,38 % | CNY 99,48 | CNY 121,00 | CNY 99,48 | 6,28M |
| 2026-07-24 | CNY 113,40 | -6,67 % | CNY 118,55 | CNY 119,78 | CNY 113,20 | 3,33M |
| 2026-07-23 | CNY 121,50 | -1,62 % | CNY 123,48 | CNY 123,55 | CNY 117,04 | 3,25M |
| 2026-07-22 | CNY 123,50 | -4,83 % | CNY 127,18 | CNY 133,80 | CNY 122,89 | 3,32M |
| 2026-07-21 | CNY 129,77 | +9,05 % | CNY 119,00 | CNY 131,40 | CNY 106,50 | 5,99M |
| 2026-07-20 | CNY 119,00 | -5,31 % | CNY 128,00 | CNY 133,33 | CNY 116,16 | 4,07M |
| 2026-07-17 | CNY 125,67 | -7,88 % | CNY 138,11 | CNY 139,99 | CNY 125,00 | 4,61M |
| 2026-07-16 | CNY 136,42 | -3,93 % | CNY 138,00 | CNY 141,97 | CNY 135,00 | 2,95M |
| 2026-07-15 | CNY 142,00 | +3,09 % | CNY 139,73 | CNY 148,33 | CNY 138,10 | 4,08M |
| 2026-07-14 | CNY 137,74 | +1,66 % | CNY 135,49 | CNY 139,60 | CNY 131,60 | 2,56M |
| 2026-07-13 | CNY 135,49 | -5,25 % | CNY 150,00 | CNY 150,30 | CNY 134,07 | 3,59M |
| 2026-07-10 | CNY 143,00 | -1,99 % | CNY 147,00 | CNY 149,99 | CNY 143,00 | 3,76M |
| 2026-07-09 | CNY 145,91 | +1,31 % | CNY 144,76 | CNY 146,46 | CNY 139,16 | 3,42M |
| 2026-07-08 | CNY 144,03 | -5,89 % | CNY 156,00 | CNY 156,08 | CNY 143,28 | 4,52M |
| 2026-07-07 | CNY 153,04 | -7,25 % | CNY 162,00 | CNY 173,99 | CNY 152,90 | 5,66M |
| 2026-07-06 | CNY 165,00 | -4,90 % | CNY 172,00 | CNY 176,80 | CNY 163,90 | 6,34M |
| 2026-07-03 | CNY 173,50 | +7,11 % | CNY 164,88 | CNY 186,02 | CNY 163,00 | 12,24M |
| 2026-07-02 | CNY 161,98 | -2,72 % | CNY 166,52 | CNY 171,97 | CNY 161,29 | 5,18M |
| 2026-07-01 | CNY 166,51 | +0,43 % | CNY 165,20 | CNY 172,00 | CNY 163,50 | 4,39M |
| 2026-06-30 | CNY 165,80 | +9,18 % | CNY 152,00 | CNY 167,50 | CNY 149,50 | 6,41M |
| 2026-06-29 | CNY 151,86 | +1,98 % | CNY 148,91 | CNY 153,05 | CNY 142,00 | 4,20M |
| 2026-06-26 | CNY 148,91 | -3,23 % | CNY 152,00 | CNY 153,95 | CNY 147,00 | 3,66M |
| 2026-06-25 | CNY 153,88 | -3,51 % | CNY 157,05 | CNY 159,00 | CNY 152,80 | 4,39M |
| 2026-06-24 | CNY 159,47 | +0,68 % | CNY 156,88 | CNY 162,88 | CNY 156,16 | 3,45M |
| 2026-06-23 | CNY 158,40 | -2,58 % | CNY 161,58 | CNY 165,50 | CNY 155,86 | 4,41M |
| 2026-06-22 | CNY 162,59 | +0,77 % | CNY 163,33 | CNY 172,80 | CNY 158,84 | 6,88M |
| 2026-06-18 | CNY 161,35 | -7,56 % | CNY 173,55 | CNY 175,00 | CNY 151,26 | 9,08M |
| 2026-06-17 | CNY 174,54 | +6,29 % | CNY 164,00 | CNY 178,50 | CNY 161,25 | 7,22M |
| 2026-06-16 | CNY 164,21 | +4,59 % | CNY 158,00 | CNY 166,88 | CNY 155,60 | 5,78M |
| 2026-06-15 | CNY 157,00 | +0,36 % | CNY 156,46 | CNY 160,00 | CNY 155,03 | 4,11M |
| 2026-06-12 | CNY 156,43 | -1,43 % | CNY 161,60 | CNY 163,12 | CNY 155,88 | 3,81M |
| 2026-06-11 | CNY 158,70 | -2,70 % | CNY 161,50 | CNY 162,98 | CNY 157,00 | 3,81M |
| 2026-06-10 | CNY 163,10 | -2,27 % | CNY 168,00 | CNY 168,00 | CNY 160,20 | 3,47M |
| 2026-06-09 | CNY 166,89 | -0,94 % | CNY 170,00 | CNY 172,98 | CNY 162,65 | 4,84M |
| 2026-06-08 | CNY 168,48 | -3,11 % | CNY 160,30 | CNY 176,38 | CNY 160,00 | 5,76M |
| 2026-06-05 | CNY 173,89 | -2,33 % | CNY 177,96 | CNY 191,00 | CNY 169,65 | 8,34M |
| 2026-06-04 | CNY 178,04 | +0,93 % | CNY 170,12 | CNY 182,05 | CNY 170,03 | 5,11M |
| 2026-06-03 | CNY 176,40 | +3,58 % | CNY 170,31 | CNY 183,10 | CNY 169,90 | 6,15M |
| 2026-06-02 | CNY 170,31 | -1,51 % | CNY 173,00 | CNY 182,00 | CNY 169,00 | 5,43M |
| 2026-06-01 | CNY 172,92 | -3,72 % | CNY 176,72 | CNY 181,00 | CNY 171,00 | 5,40M |
| 2026-05-29 | CNY 179,60 | -4,97 % | CNY 189,99 | CNY 191,32 | CNY 178,01 | 5,57M |
| 2026-05-28 | CNY 188,99 | -4,07 % | CNY 197,00 | CNY 198,88 | CNY 185,50 | 6,79M |
| 2026-05-27 | CNY 197,00 | -10,86 % | CNY 207,46 | CNY 212,38 | CNY 193,50 | 10,54M |
| 2026-05-26 | CNY 221,00 | +18,18 % | CNY 193,00 | CNY 223,24 | CNY 190,01 | 13,01M |