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 144,79 | -5,13 % | CNY 154,00 | CNY 156,26 | CNY 144,06 | 964,90K |
| 2026-09-29 | CNY 152,62 | +0,54 % | CNY 148,66 | CNY 155,00 | CNY 148,66 | 771,25K |
| 2026-09-28 | CNY 151,80 | -8,02 % | CNY 164,02 | CNY 165,67 | CNY 150,03 | 1,15M |
| 2026-09-24 | CNY 165,04 | -4,30 % | CNY 172,22 | CNY 172,22 | CNY 165,01 | 948,88K |
| 2026-09-23 | CNY 172,46 | +0,23 % | CNY 175,51 | CNY 176,00 | CNY 169,30 | 1,21M |
| 2026-09-22 | CNY 172,07 | +1,81 % | CNY 172,98 | CNY 179,42 | CNY 169,00 | 1,71M |
| 2026-09-21 | CNY 169,01 | -0,75 % | CNY 175,76 | CNY 179,27 | CNY 169,01 | 1,53M |
| 2026-09-18 | CNY 170,29 | +7,74 % | CNY 165,79 | CNY 174,99 | CNY 159,68 | 1,54M |
| 2026-09-17 | CNY 158,06 | -1,15 % | CNY 158,93 | CNY 162,72 | CNY 157,52 | 944,82K |
| 2026-09-16 | CNY 159,90 | +5,88 % | CNY 152,78 | CNY 161,47 | CNY 151,85 | 1,40M |
| 2026-09-15 | CNY 151,02 | -0,61 % | CNY 152,75 | CNY 157,37 | CNY 149,59 | 903,97K |
| 2026-09-14 | CNY 151,94 | +2,10 % | CNY 146,39 | CNY 153,98 | CNY 143,00 | 902,71K |
| 2026-09-11 | CNY 148,81 | -1,48 % | CNY 149,03 | CNY 149,99 | CNY 142,00 | 865,64K |
| 2026-09-10 | CNY 151,05 | -2,09 % | CNY 153,23 | CNY 154,86 | CNY 150,30 | 736,44K |
| 2026-09-09 | CNY 154,27 | +1,32 % | CNY 153,88 | CNY 159,50 | CNY 152,35 | 1,02M |
| 2026-09-08 | CNY 152,26 | -2,35 % | CNY 154,55 | CNY 158,87 | CNY 151,00 | 1,19M |
| 2026-09-07 | CNY 155,92 | +4,32 % | CNY 150,95 | CNY 157,33 | CNY 149,75 | 1,18M |
| 2026-09-04 | CNY 149,46 | -5,10 % | CNY 159,57 | CNY 163,79 | CNY 147,30 | 1,61M |
| 2026-09-03 | CNY 157,50 | -0,01 % | CNY 158,10 | CNY 161,38 | CNY 155,05 | 995,34K |
| 2026-09-02 | CNY 157,51 | -2,26 % | CNY 158,53 | CNY 161,80 | CNY 156,53 | 1,08M |
| 2026-09-01 | CNY 161,15 | -6,25 % | CNY 173,95 | CNY 173,95 | CNY 157,00 | 1,84M |
| 2026-08-31 | CNY 171,90 | +3,73 % | CNY 161,18 | CNY 171,97 | CNY 160,26 | 1,19M |
| 2026-08-28 | CNY 165,72 | -4,43 % | CNY 172,94 | CNY 172,94 | CNY 164,55 | 1,36M |
| 2026-08-27 | CNY 173,40 | +3,43 % | CNY 168,44 | CNY 176,16 | CNY 165,65 | 1,55M |
| 2026-08-26 | CNY 167,65 | -3,48 % | CNY 171,00 | CNY 175,49 | CNY 164,11 | 1,58M |
| 2026-08-25 | CNY 173,69 | +2,78 % | CNY 166,05 | CNY 177,17 | CNY 160,17 | 2,10M |
| 2026-08-24 | CNY 169,00 | +0,06 % | CNY 168,50 | CNY 173,46 | CNY 164,02 | 1,79M |
| 2026-08-21 | CNY 168,90 | +1,23 % | CNY 166,29 | CNY 177,77 | CNY 162,29 | 1,89M |
| 2026-08-20 | CNY 166,84 | +3,34 % | CNY 164,77 | CNY 169,80 | CNY 157,72 | 2,21M |
| 2026-08-19 | CNY 161,45 | -12,73 % | CNY 180,14 | CNY 182,00 | CNY 158,58 | 3,11M |
| 2026-08-18 | CNY 185,00 | +4,88 % | CNY 179,92 | CNY 187,47 | CNY 166,90 | 3,05M |
| 2026-08-17 | CNY 176,40 | +11,08 % | CNY 159,44 | CNY 177,57 | CNY 159,02 | 2,42M |
| 2026-08-14 | CNY 158,80 | +1,46 % | CNY 160,70 | CNY 160,88 | CNY 154,50 | 1,05M |
| 2026-08-13 | CNY 156,51 | -1,08 % | CNY 159,05 | CNY 167,44 | CNY 156,45 | 1,65M |
| 2026-08-12 | CNY 158,22 | +3,74 % | CNY 152,50 | CNY 162,00 | CNY 150,23 | 1,61M |
| 2026-08-11 | CNY 152,52 | -1,95 % | CNY 151,15 | CNY 155,69 | CNY 145,00 | 1,73M |
| 2026-08-10 | CNY 155,55 | -1,55 % | CNY 157,90 | CNY 160,47 | CNY 151,00 | 1,54M |
| 2026-08-07 | CNY 158,00 | +5,34 % | CNY 149,99 | CNY 164,99 | CNY 147,38 | 2,15M |
| 2026-08-06 | CNY 149,99 | +4,57 % | CNY 142,48 | CNY 154,43 | CNY 139,00 | 2,17M |
| 2026-08-05 | CNY 143,43 | +13,46 % | CNY 126,97 | CNY 147,80 | CNY 126,97 | 2,49M |
| 2026-08-04 | CNY 126,41 | +6,69 % | CNY 119,90 | CNY 127,87 | CNY 116,66 | 1,92M |
| 2026-08-03 | CNY 118,48 | -5,35 % | CNY 125,84 | CNY 128,12 | CNY 116,88 | 1,85M |
| 2026-07-31 | CNY 125,18 | +2,69 % | CNY 134,28 | CNY 137,45 | CNY 125,06 | 1,95M |
| 2026-07-30 | CNY 121,90 | -9,37 % | CNY 133,98 | CNY 134,98 | CNY 118,49 | 2,07M |
| 2026-07-29 | CNY 134,50 | -5,88 % | CNY 142,34 | CNY 143,51 | CNY 127,37 | 2,10M |
| 2026-07-28 | CNY 142,91 | -6,58 % | CNY 155,00 | CNY 158,42 | CNY 140,80 | 2,01M |
| 2026-07-27 | CNY 152,97 | +1,18 % | CNY 154,21 | CNY 156,26 | CNY 145,00 | 1,90M |
| 2026-07-24 | CNY 151,19 | +2,98 % | CNY 146,81 | CNY 154,69 | CNY 144,02 | 1,89M |
| 2026-07-23 | CNY 146,81 | -4,75 % | CNY 156,41 | CNY 156,41 | CNY 144,02 | 1,84M |
| 2026-07-22 | CNY 154,13 | -7,02 % | CNY 166,98 | CNY 174,00 | CNY 152,50 | 2,25M |
| 2026-07-21 | CNY 165,77 | +19,98 % | CNY 140,94 | CNY 165,80 | CNY 127,91 | 3,37M |
| 2026-07-20 | CNY 138,17 | -18,43 % | CNY 176,12 | CNY 176,12 | CNY 135,51 | 3,15M |
| 2026-07-17 | CNY 169,39 | -11,60 % | CNY 191,26 | CNY 192,96 | CNY 163,90 | 2,04M |
| 2026-07-16 | CNY 191,62 | -4,64 % | CNY 193,12 | CNY 202,99 | CNY 189,56 | 2,09M |
| 2026-07-15 | CNY 200,94 | -8,91 % | CNY 232,00 | CNY 232,00 | CNY 200,06 | 2,89M |
| 2026-07-14 | CNY 220,60 | -2,69 % | CNY 226,00 | CNY 248,88 | CNY 216,67 | 3,16M |
| 2026-07-13 | CNY 226,70 | +0,27 % | CNY 224,97 | CNY 247,90 | CNY 221,00 | 3,37M |
| 2026-07-10 | CNY 226,10 | -2,33 % | CNY 245,38 | CNY 255,00 | CNY 225,00 | 4,22M |
| 2026-07-09 | CNY 231,50 | +20,00 % | CNY 195,34 | CNY 231,50 | CNY 193,94 | 2,57M |
| 2026-07-08 | CNY 192,92 | -2,07 % | CNY 196,99 | CNY 205,00 | CNY 182,58 | 1,63M |
| 2026-07-07 | CNY 197,00 | +3,48 % | CNY 191,41 | CNY 200,68 | CNY 185,00 | 1,52M |
| 2026-07-06 | CNY 190,38 | -6,58 % | CNY 206,05 | CNY 209,93 | CNY 188,99 | 2,05M |
| 2026-07-03 | CNY 203,80 | -5,80 % | CNY 215,48 | CNY 221,00 | CNY 203,00 | 1,29M |
| 2026-07-02 | CNY 216,35 | -11,98 % | CNY 227,50 | CNY 237,59 | CNY 215,01 | 1,22M |
| 2026-07-01 | CNY 245,79 | -6,69 % | CNY 265,47 | CNY 265,47 | CNY 241,00 | 1,53M |
| 2026-06-30 | CNY 263,40 | +8,13 % | CNY 247,50 | CNY 263,40 | CNY 239,00 | 2,07M |
| 2026-06-29 | CNY 243,60 | +7,72 % | CNY 222,80 | CNY 255,00 | CNY 211,00 | 2,20M |
| 2026-06-26 | CNY 226,15 | -8,07 % | CNY 236,02 | CNY 252,00 | CNY 226,00 | 1,55M |
| 2026-06-25 | CNY 246,00 | +8,62 % | CNY 225,00 | CNY 248,11 | CNY 218,00 | 2,09M |
| 2026-06-24 | CNY 226,47 | -0,68 % | CNY 222,89 | CNY 231,94 | CNY 213,00 | 1,70M |
| 2026-06-23 | CNY 228,03 | -3,78 % | CNY 233,92 | CNY 238,99 | CNY 212,04 | 1,74M |
| 2026-06-22 | CNY 237,00 | +2,00 % | CNY 232,55 | CNY 241,99 | CNY 223,16 | 1,42M |
| 2026-06-18 | CNY 232,36 | -3,06 % | CNY 237,31 | CNY 245,30 | CNY 225,00 | 1,19M |
| 2026-06-17 | CNY 239,70 | -0,54 % | CNY 232,60 | CNY 242,00 | CNY 230,00 | 1,17M |
| 2026-06-16 | CNY 241,00 | +7,07 % | CNY 220,02 | CNY 243,99 | CNY 217,36 | 1,84M |
| 2026-06-15 | CNY 225,08 | +5,77 % | CNY 216,00 | CNY 226,91 | CNY 205,10 | 1,47M |
| 2026-06-12 | CNY 212,80 | -11,73 % | CNY 241,07 | CNY 242,00 | CNY 210,51 | 1,68M |
| 2026-06-11 | CNY 241,07 | +12,65 % | CNY 210,00 | CNY 242,00 | CNY 207,00 | 1,81M |
| 2026-06-10 | CNY 214,00 | -4,34 % | CNY 213,00 | CNY 220,00 | CNY 200,02 | 1,75M |
| 2026-06-09 | CNY 223,70 | +10,27 % | CNY 202,90 | CNY 237,98 | CNY 198,34 | 2,46M |
| 2026-06-08 | CNY 202,86 | +1,08 % | CNY 180,16 | CNY 209,99 | CNY 180,16 | 1,94M |
| 2026-06-05 | CNY 200,70 | +6,59 % | CNY 183,85 | CNY 213,91 | CNY 180,95 | 2,39M |
| 2026-06-04 | CNY 188,30 | +5,61 % | CNY 174,42 | CNY 191,90 | CNY 172,03 | 2,18M |
| 2026-06-03 | CNY 178,29 | +3,84 % | CNY 171,70 | CNY 183,74 | CNY 169,02 | 1,91M |
| 2026-06-02 | CNY 171,70 | +0,30 % | CNY 171,16 | CNY 178,00 | CNY 166,13 | 1,78M |
| 2026-06-01 | CNY 171,18 | -7,47 % | CNY 184,07 | CNY 184,07 | CNY 168,80 | 2,37M |
| 2026-05-29 | CNY 185,00 | -5,03 % | CNY 194,80 | CNY 195,22 | CNY 177,86 | 1,90M |
| 2026-05-28 | CNY 194,80 | +7,03 % | CNY 181,09 | CNY 196,87 | CNY 176,77 | 2,18M |
| 2026-05-27 | CNY 182,00 | -1,62 % | CNY 184,90 | CNY 194,00 | CNY 178,61 | 2,16M |
| 2026-05-26 | CNY 185,00 | -8,54 % | CNY 195,00 | CNY 196,00 | CNY 180,01 | 2,88M |