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 130,68 | -2,97 % | CNY 135,68 | CNY 137,98 | CNY 130,28 | 2,58M |
| 2026-09-29 | CNY 134,68 | +0,27 % | CNY 134,32 | CNY 138,38 | CNY 132,89 | 2,30M |
| 2026-09-28 | CNY 134,32 | -6,75 % | CNY 143,94 | CNY 143,94 | CNY 132,02 | 3,64M |
| 2026-09-24 | CNY 144,05 | -2,29 % | CNY 146,02 | CNY 149,76 | CNY 144,02 | 2,92M |
| 2026-09-23 | CNY 147,42 | -0,39 % | CNY 148,99 | CNY 149,40 | CNY 146,62 | 2,71M |
| 2026-09-22 | CNY 148,00 | -1,20 % | CNY 152,00 | CNY 153,33 | CNY 146,58 | 3,17M |
| 2026-09-21 | CNY 149,80 | -1,72 % | CNY 153,23 | CNY 153,99 | CNY 147,40 | 4,52M |
| 2026-09-18 | CNY 152,42 | +9,16 % | CNY 143,32 | CNY 154,16 | CNY 139,63 | 7,74M |
| 2026-09-17 | CNY 139,63 | +1,20 % | CNY 138,00 | CNY 140,71 | CNY 136,02 | 3,86M |
| 2026-09-16 | CNY 137,98 | +5,88 % | CNY 129,16 | CNY 139,80 | CNY 129,16 | 5,46M |
| 2026-09-15 | CNY 130,32 | +2,21 % | CNY 126,88 | CNY 134,43 | CNY 125,22 | 4,05M |
| 2026-09-14 | CNY 127,50 | +0,20 % | CNY 127,72 | CNY 128,02 | CNY 123,51 | 2,49M |
| 2026-09-11 | CNY 127,24 | -1,36 % | CNY 129,00 | CNY 129,00 | CNY 121,80 | 3,42M |
| 2026-09-10 | CNY 129,00 | -0,23 % | CNY 127,33 | CNY 131,20 | CNY 124,20 | 2,99M |
| 2026-09-09 | CNY 129,30 | -1,07 % | CNY 133,31 | CNY 133,31 | CNY 128,57 | 2,09M |
| 2026-09-08 | CNY 130,70 | -1,52 % | CNY 133,00 | CNY 134,48 | CNY 129,28 | 3,17M |
| 2026-09-07 | CNY 132,72 | +4,45 % | CNY 128,96 | CNY 134,17 | CNY 128,20 | 4,02M |
| 2026-09-04 | CNY 127,07 | -4,43 % | CNY 134,99 | CNY 135,13 | CNY 126,01 | 3,50M |
| 2026-09-03 | CNY 132,96 | -0,70 % | CNY 136,83 | CNY 136,83 | CNY 130,30 | 2,91M |
| 2026-09-02 | CNY 133,90 | -2,97 % | CNY 133,38 | CNY 136,00 | CNY 131,20 | 4,24M |
| 2026-09-01 | CNY 138,00 | -4,87 % | CNY 145,51 | CNY 145,79 | CNY 137,75 | 5,24M |
| 2026-08-31 | CNY 145,07 | -2,97 % | CNY 144,00 | CNY 146,83 | CNY 138,25 | 7,26M |
| 2026-08-28 | CNY 149,51 | -3,49 % | CNY 153,32 | CNY 155,47 | CNY 149,51 | 3,10M |
| 2026-08-27 | CNY 154,91 | +4,63 % | CNY 151,01 | CNY 155,88 | CNY 146,56 | 4,27M |
| 2026-08-26 | CNY 148,05 | +3,12 % | CNY 144,00 | CNY 150,71 | CNY 141,00 | 4,69M |
| 2026-08-25 | CNY 143,57 | -3,37 % | CNY 146,00 | CNY 147,00 | CNY 137,81 | 4,90M |
| 2026-08-24 | CNY 148,58 | +3,55 % | CNY 149,70 | CNY 153,88 | CNY 145,25 | 7,16M |
| 2026-08-21 | CNY 143,48 | -1,08 % | CNY 147,62 | CNY 149,00 | CNY 140,01 | 5,20M |
| 2026-08-20 | CNY 145,04 | +1,92 % | CNY 144,82 | CNY 148,80 | CNY 142,00 | 5,71M |
| 2026-08-19 | CNY 142,31 | -12,49 % | CNY 158,68 | CNY 161,06 | CNY 140,00 | 9,00M |
| 2026-08-18 | CNY 162,63 | -0,10 % | CNY 163,35 | CNY 166,00 | CNY 158,88 | 5,27M |
| 2026-08-17 | CNY 162,80 | +6,44 % | CNY 152,91 | CNY 163,20 | CNY 150,50 | 5,75M |
| 2026-08-14 | CNY 152,95 | +1,00 % | CNY 153,61 | CNY 156,50 | CNY 148,58 | 3,86M |
| 2026-08-13 | CNY 151,43 | -3,01 % | CNY 161,20 | CNY 161,20 | CNY 150,50 | 4,99M |
| 2026-08-12 | CNY 156,13 | +2,30 % | CNY 156,00 | CNY 161,58 | CNY 154,04 | 5,17M |
| 2026-08-11 | CNY 152,62 | -5,03 % | CNY 158,97 | CNY 161,85 | CNY 150,01 | 6,50M |
| 2026-08-10 | CNY 160,70 | +7,34 % | CNY 155,00 | CNY 167,00 | CNY 150,06 | 9,15M |
| 2026-08-07 | CNY 149,71 | +6,71 % | CNY 140,30 | CNY 150,94 | CNY 139,00 | 6,83M |
| 2026-08-06 | CNY 140,29 | +0,57 % | CNY 134,37 | CNY 144,33 | CNY 131,73 | 6,47M |
| 2026-08-05 | CNY 139,50 | +8,60 % | CNY 128,00 | CNY 141,62 | CNY 127,00 | 9,10M |
| 2026-08-04 | CNY 128,45 | +12,54 % | CNY 115,85 | CNY 130,56 | CNY 114,02 | 8,05M |
| 2026-08-03 | CNY 114,14 | -11,09 % | CNY 127,66 | CNY 127,68 | CNY 113,85 | 7,06M |
| 2026-07-31 | CNY 128,38 | +3,08 % | CNY 136,00 | CNY 138,20 | CNY 128,00 | 7,65M |
| 2026-07-30 | CNY 124,55 | -9,95 % | CNY 136,08 | CNY 138,70 | CNY 122,67 | 6,83M |
| 2026-07-29 | CNY 138,31 | -3,14 % | CNY 142,00 | CNY 146,99 | CNY 129,57 | 8,29M |
| 2026-07-28 | CNY 142,79 | -6,91 % | CNY 149,53 | CNY 156,72 | CNY 140,50 | 5,54M |
| 2026-07-27 | CNY 153,39 | +1,83 % | CNY 152,89 | CNY 155,81 | CNY 143,00 | 6,45M |
| 2026-07-24 | CNY 150,64 | +2,90 % | CNY 144,00 | CNY 157,00 | CNY 142,01 | 6,70M |
| 2026-07-23 | CNY 146,40 | -5,66 % | CNY 157,05 | CNY 159,95 | CNY 145,00 | 5,72M |
| 2026-07-22 | CNY 155,18 | -4,80 % | CNY 160,93 | CNY 166,66 | CNY 153,26 | 7,64M |
| 2026-07-21 | CNY 163,00 | +16,11 % | CNY 143,03 | CNY 163,81 | CNY 129,49 | 9,87M |
| 2026-07-20 | CNY 140,38 | -8,48 % | CNY 158,00 | CNY 158,00 | CNY 137,03 | 7,74M |
| 2026-07-17 | CNY 153,39 | -7,21 % | CNY 162,88 | CNY 167,81 | CNY 152,95 | 7,45M |
| 2026-07-16 | CNY 165,30 | -6,61 % | CNY 170,00 | CNY 177,00 | CNY 163,29 | 6,27M |
| 2026-07-15 | CNY 177,00 | -7,25 % | CNY 194,66 | CNY 197,87 | CNY 175,05 | 7,53M |
| 2026-07-14 | CNY 190,84 | -0,03 % | CNY 190,61 | CNY 196,60 | CNY 180,10 | 7,84M |
| 2026-07-13 | CNY 190,90 | -8,22 % | CNY 196,66 | CNY 212,00 | CNY 189,00 | 8,55M |
| 2026-07-10 | CNY 208,00 | -9,78 % | CNY 225,00 | CNY 233,87 | CNY 205,21 | 11,61M |
| 2026-07-09 | CNY 230,55 | +3,15 % | CNY 233,00 | CNY 235,00 | CNY 211,95 | 12,97M |
| 2026-07-08 | CNY 223,51 | +3,72 % | CNY 213,35 | CNY 233,56 | CNY 200,38 | 13,53M |
| 2026-07-07 | CNY 215,50 | +6,27 % | CNY 196,71 | CNY 218,61 | CNY 195,11 | 11,10M |
| 2026-07-06 | CNY 202,79 | +4,81 % | CNY 197,00 | CNY 208,03 | CNY 185,01 | 13,92M |
| 2026-07-03 | CNY 193,49 | -1,71 % | CNY 191,76 | CNY 198,56 | CNY 183,01 | 9,56M |
| 2026-07-02 | CNY 196,86 | -12,51 % | CNY 200,90 | CNY 214,90 | CNY 192,58 | 15,67M |
| 2026-07-01 | CNY 225,00 | +12,40 % | CNY 214,20 | CNY 240,20 | CNY 201,52 | 17,04M |
| 2026-06-30 | CNY 200,17 | +2,12 % | CNY 193,00 | CNY 206,88 | CNY 192,51 | 9,89M |
| 2026-06-29 | CNY 196,01 | +15,06 % | CNY 179,00 | CNY 197,77 | CNY 178,00 | 11,87M |
| 2026-06-26 | CNY 170,36 | +4,15 % | CNY 162,00 | CNY 176,00 | CNY 161,71 | 8,40M |
| 2026-06-25 | CNY 163,57 | +1,34 % | CNY 164,70 | CNY 167,91 | CNY 159,36 | 8,56M |
| 2026-06-24 | CNY 161,40 | +6,25 % | CNY 149,53 | CNY 162,77 | CNY 148,00 | 8,97M |
| 2026-06-23 | CNY 151,90 | -0,06 % | CNY 150,11 | CNY 156,97 | CNY 147,00 | 7,03M |
| 2026-06-22 | CNY 151,99 | -1,50 % | CNY 154,42 | CNY 158,08 | CNY 146,21 | 7,43M |
| 2026-06-18 | CNY 154,30 | -2,14 % | CNY 157,00 | CNY 158,98 | CNY 152,10 | 8,89M |
| 2026-06-17 | CNY 157,68 | +5,11 % | CNY 149,00 | CNY 157,68 | CNY 144,07 | 9,08M |
| 2026-06-16 | CNY 150,01 | +4,90 % | CNY 146,96 | CNY 152,99 | CNY 141,54 | 9,15M |
| 2026-06-15 | CNY 143,00 | +5,78 % | CNY 136,47 | CNY 143,54 | CNY 132,52 | 6,50M |
| 2026-06-12 | CNY 135,18 | -1,29 % | CNY 144,00 | CNY 146,62 | CNY 134,18 | 9,69M |
| 2026-06-11 | CNY 136,95 | +1,29 % | CNY 134,06 | CNY 138,80 | CNY 132,66 | 6,82M |
| 2026-06-10 | CNY 135,20 | +3,32 % | CNY 128,18 | CNY 136,75 | CNY 128,18 | 8,04M |
| 2026-06-09 | CNY 130,86 | +6,05 % | CNY 125,44 | CNY 132,97 | CNY 123,80 | 4,85M |
| 2026-06-08 | CNY 123,40 | -3,80 % | CNY 123,00 | CNY 129,57 | CNY 121,05 | 4,45M |
| 2026-06-05 | CNY 128,27 | -3,61 % | CNY 130,30 | CNY 133,25 | CNY 127,50 | 5,54M |
| 2026-06-04 | CNY 133,07 | +1,11 % | CNY 129,84 | CNY 135,52 | CNY 128,02 | 5,92M |
| 2026-06-03 | CNY 131,61 | +0,66 % | CNY 132,00 | CNY 134,82 | CNY 129,58 | 6,05M |
| 2026-06-02 | CNY 130,75 | -0,04 % | CNY 131,56 | CNY 133,80 | CNY 126,52 | 5,63M |
| 2026-06-01 | CNY 130,80 | -3,49 % | CNY 135,87 | CNY 136,88 | CNY 129,87 | 5,46M |
| 2026-05-29 | CNY 135,53 | -6,21 % | CNY 145,30 | CNY 145,90 | CNY 134,30 | 6,88M |
| 2026-05-28 | CNY 144,50 | -0,29 % | CNY 143,97 | CNY 145,90 | CNY 141,36 | 5,14M |
| 2026-05-27 | CNY 144,92 | -3,26 % | CNY 151,60 | CNY 152,00 | CNY 142,81 | 6,78M |
| 2026-05-26 | CNY 149,80 | -3,04 % | CNY 154,00 | CNY 154,00 | CNY 145,50 | 6,50M |