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 128,40 | -2,09 % | CNY 130,74 | CNY 132,49 | CNY 128,10 | 635,39K |
| 2026-09-29 | CNY 131,14 | +0,87 % | CNY 131,60 | CNY 132,20 | CNY 127,89 | 933,79K |
| 2026-09-28 | CNY 130,01 | -4,61 % | CNY 136,63 | CNY 137,32 | CNY 127,88 | 1,47M |
| 2026-09-24 | CNY 136,30 | -3,87 % | CNY 140,00 | CNY 141,89 | CNY 136,20 | 914,38K |
| 2026-09-23 | CNY 141,79 | +0,45 % | CNY 140,68 | CNY 143,39 | CNY 140,24 | 917,11K |
| 2026-09-22 | CNY 141,15 | +0,32 % | CNY 142,00 | CNY 145,68 | CNY 140,13 | 1,34M |
| 2026-09-21 | CNY 140,70 | -2,16 % | CNY 142,44 | CNY 145,10 | CNY 139,33 | 1,82M |
| 2026-09-18 | CNY 143,80 | +1,07 % | CNY 142,94 | CNY 146,60 | CNY 138,88 | 1,67M |
| 2026-09-17 | CNY 142,28 | +0,68 % | CNY 140,50 | CNY 146,29 | CNY 140,50 | 1,17M |
| 2026-09-16 | CNY 141,32 | +0,50 % | CNY 143,22 | CNY 144,22 | CNY 139,00 | 1,22M |
| 2026-09-15 | CNY 140,62 | +1,09 % | CNY 138,80 | CNY 143,00 | CNY 137,81 | 1,57M |
| 2026-09-14 | CNY 139,10 | +1,50 % | CNY 135,00 | CNY 142,00 | CNY 132,20 | 1,74M |
| 2026-09-11 | CNY 137,05 | -2,58 % | CNY 138,25 | CNY 140,05 | CNY 134,00 | 1,92M |
| 2026-09-10 | CNY 140,68 | -2,02 % | CNY 142,51 | CNY 145,20 | CNY 139,76 | 1,55M |
| 2026-09-09 | CNY 143,58 | -1,66 % | CNY 145,95 | CNY 150,00 | CNY 142,60 | 1,59M |
| 2026-09-08 | CNY 146,01 | -4,05 % | CNY 151,98 | CNY 153,00 | CNY 145,50 | 1,77M |
| 2026-09-07 | CNY 152,18 | +6,62 % | CNY 144,56 | CNY 157,42 | CNY 144,56 | 2,53M |
| 2026-09-04 | CNY 142,73 | -4,01 % | CNY 149,90 | CNY 151,97 | CNY 141,56 | 1,80M |
| 2026-09-03 | CNY 148,70 | +0,03 % | CNY 148,90 | CNY 152,88 | CNY 146,09 | 1,66M |
| 2026-09-02 | CNY 148,65 | -1,91 % | CNY 148,51 | CNY 156,66 | CNY 146,65 | 2,35M |
| 2026-09-01 | CNY 151,54 | +0,93 % | CNY 152,00 | CNY 156,65 | CNY 148,50 | 2,84M |
| 2026-08-31 | CNY 150,15 | +10,40 % | CNY 135,15 | CNY 150,98 | CNY 133,80 | 2,99M |
| 2026-08-28 | CNY 136,00 | -0,77 % | CNY 135,02 | CNY 146,00 | CNY 135,02 | 2,17M |
| 2026-08-27 | CNY 137,05 | +4,19 % | CNY 132,00 | CNY 137,18 | CNY 128,80 | 2,22M |
| 2026-08-26 | CNY 131,54 | +3,29 % | CNY 127,36 | CNY 131,60 | CNY 123,50 | 2,84M |
| 2026-08-25 | CNY 127,35 | +6,81 % | CNY 117,18 | CNY 128,93 | CNY 116,79 | 3,06M |
| 2026-08-24 | CNY 119,23 | -3,07 % | CNY 122,93 | CNY 126,70 | CNY 117,78 | 2,46M |
| 2026-08-21 | CNY 123,01 | -0,53 % | CNY 122,51 | CNY 125,97 | CNY 118,20 | 2,12M |
| 2026-08-20 | CNY 123,67 | +7,54 % | CNY 118,00 | CNY 126,60 | CNY 116,01 | 3,10M |
| 2026-08-19 | CNY 115,00 | -6,96 % | CNY 121,00 | CNY 123,88 | CNY 113,33 | 1,65M |
| 2026-08-18 | CNY 123,60 | -1,11 % | CNY 125,05 | CNY 125,23 | CNY 121,12 | 1,55M |
| 2026-08-17 | CNY 124,99 | +7,63 % | CNY 116,21 | CNY 126,40 | CNY 116,08 | 1,51M |
| 2026-08-14 | CNY 116,13 | +0,98 % | CNY 116,35 | CNY 118,00 | CNY 114,02 | 811,25K |
| 2026-08-13 | CNY 115,00 | -1,71 % | CNY 118,71 | CNY 119,36 | CNY 114,10 | 1,35M |
| 2026-08-12 | CNY 117,00 | +0,68 % | CNY 116,03 | CNY 118,88 | CNY 116,03 | 1,10M |
| 2026-08-11 | CNY 116,21 | +2,21 % | CNY 112,70 | CNY 118,15 | CNY 112,51 | 1,37M |
| 2026-08-10 | CNY 113,70 | -5,25 % | CNY 120,00 | CNY 120,00 | CNY 110,60 | 2,06M |
| 2026-08-07 | CNY 120,00 | +3,47 % | CNY 117,50 | CNY 120,68 | CNY 114,80 | 1,75M |
| 2026-08-06 | CNY 115,98 | +1,67 % | CNY 112,82 | CNY 118,00 | CNY 110,43 | 1,83M |
| 2026-08-05 | CNY 114,08 | +6,36 % | CNY 106,99 | CNY 116,66 | CNY 106,99 | 1,64M |
| 2026-08-04 | CNY 107,26 | +4,57 % | CNY 103,48 | CNY 108,36 | CNY 103,00 | 1,48M |
| 2026-08-03 | CNY 102,57 | -1,28 % | CNY 104,44 | CNY 107,41 | CNY 101,43 | 1,43M |
| 2026-07-31 | CNY 103,90 | +3,60 % | CNY 104,88 | CNY 109,39 | CNY 103,53 | 1,80M |
| 2026-07-30 | CNY 100,29 | -3,56 % | CNY 100,12 | CNY 104,11 | CNY 97,37 | 1,78M |
| 2026-07-29 | CNY 103,99 | -2,58 % | CNY 102,26 | CNY 107,00 | CNY 98,35 | 2,79M |
| 2026-07-28 | CNY 106,74 | -6,78 % | CNY 114,00 | CNY 114,00 | CNY 106,30 | 2,68M |
| 2026-07-27 | CNY 114,50 | +7,17 % | CNY 109,20 | CNY 114,77 | CNY 107,00 | 2,17M |
| 2026-07-24 | CNY 106,84 | -4,31 % | CNY 110,01 | CNY 111,85 | CNY 106,18 | 1,46M |
| 2026-07-23 | CNY 111,65 | -1,98 % | CNY 113,68 | CNY 117,18 | CNY 110,62 | 1,29M |
| 2026-07-22 | CNY 113,91 | -5,34 % | CNY 119,21 | CNY 121,00 | CNY 113,18 | 1,61M |
| 2026-07-21 | CNY 120,34 | +2,23 % | CNY 116,95 | CNY 121,25 | CNY 110,23 | 2,37M |
| 2026-07-20 | CNY 117,72 | -4,68 % | CNY 124,73 | CNY 126,96 | CNY 112,92 | 2,26M |
| 2026-07-17 | CNY 123,50 | -6,13 % | CNY 132,60 | CNY 133,49 | CNY 121,65 | 2,22M |
| 2026-07-16 | CNY 131,57 | -4,23 % | CNY 134,91 | CNY 137,99 | CNY 130,32 | 1,75M |
| 2026-07-15 | CNY 137,38 | -1,88 % | CNY 141,18 | CNY 142,00 | CNY 135,74 | 1,14M |
| 2026-07-14 | CNY 140,01 | -1,19 % | CNY 138,87 | CNY 144,49 | CNY 134,60 | 1,93M |
| 2026-07-13 | CNY 141,70 | -6,40 % | CNY 150,78 | CNY 150,78 | CNY 140,30 | 2,42M |
| 2026-07-10 | CNY 151,39 | -2,99 % | CNY 156,03 | CNY 161,00 | CNY 151,37 | 1,92M |
| 2026-07-09 | CNY 156,05 | +4,28 % | CNY 150,25 | CNY 156,88 | CNY 146,36 | 2,10M |
| 2026-07-08 | CNY 149,65 | -1,77 % | CNY 151,80 | CNY 157,33 | CNY 146,37 | 2,12M |
| 2026-07-07 | CNY 152,35 | -1,77 % | CNY 155,17 | CNY 159,00 | CNY 151,05 | 1,79M |
| 2026-07-06 | CNY 155,10 | -8,33 % | CNY 165,79 | CNY 165,79 | CNY 153,50 | 3,12M |
| 2026-07-03 | CNY 169,19 | +2,54 % | CNY 161,97 | CNY 175,48 | CNY 160,22 | 2,94M |
| 2026-07-02 | CNY 165,00 | -3,01 % | CNY 169,05 | CNY 175,51 | CNY 161,56 | 3,61M |
| 2026-07-01 | CNY 170,12 | +1,03 % | CNY 171,17 | CNY 187,00 | CNY 168,00 | 4,65M |
| 2026-06-30 | CNY 168,39 | +3,38 % | CNY 165,50 | CNY 174,00 | CNY 158,68 | 4,04M |
| 2026-06-29 | CNY 162,89 | +5,64 % | CNY 156,00 | CNY 169,69 | CNY 154,22 | 4,38M |
| 2026-06-26 | CNY 154,20 | -0,35 % | CNY 154,77 | CNY 161,00 | CNY 151,00 | 2,27M |
| 2026-06-25 | CNY 154,74 | +0,79 % | CNY 153,29 | CNY 161,82 | CNY 152,52 | 1,78M |
| 2026-06-24 | CNY 153,52 | -0,27 % | CNY 153,47 | CNY 158,00 | CNY 149,87 | 1,68M |
| 2026-06-23 | CNY 153,93 | +0,59 % | CNY 152,81 | CNY 157,85 | CNY 148,49 | 2,03M |
| 2026-06-22 | CNY 153,03 | -3,56 % | CNY 158,90 | CNY 160,61 | CNY 148,12 | 3,06M |
| 2026-06-18 | CNY 158,68 | +0,76 % | CNY 158,84 | CNY 164,44 | CNY 154,35 | 3,42M |
| 2026-06-17 | CNY 157,49 | +5,15 % | CNY 150,00 | CNY 160,80 | CNY 148,50 | 3,80M |
| 2026-06-16 | CNY 149,77 | +7,59 % | CNY 139,10 | CNY 153,33 | CNY 138,21 | 3,94M |
| 2026-06-15 | CNY 139,20 | +11,81 % | CNY 124,46 | CNY 139,39 | CNY 124,46 | 2,97M |
| 2026-06-12 | CNY 124,50 | +0,31 % | CNY 125,73 | CNY 130,45 | CNY 123,10 | 2,27M |
| 2026-06-11 | CNY 124,12 | -3,03 % | CNY 126,00 | CNY 128,80 | CNY 122,70 | 1,93M |
| 2026-06-10 | CNY 128,00 | -3,76 % | CNY 132,00 | CNY 132,89 | CNY 123,55 | 2,47M |
| 2026-06-09 | CNY 133,00 | -0,80 % | CNY 136,75 | CNY 137,44 | CNY 131,80 | 2,25M |
| 2026-06-08 | CNY 134,07 | -2,82 % | CNY 130,85 | CNY 136,02 | CNY 130,66 | 2,85M |
| 2026-06-05 | CNY 137,96 | +0,98 % | CNY 134,90 | CNY 143,00 | CNY 129,14 | 3,77M |
| 2026-06-04 | CNY 136,62 | -3,16 % | CNY 137,46 | CNY 140,98 | CNY 135,05 | 2,96M |
| 2026-06-03 | CNY 141,08 | +1,75 % | CNY 137,12 | CNY 147,50 | CNY 137,12 | 2,71M |
| 2026-06-02 | CNY 138,66 | -0,17 % | CNY 139,90 | CNY 141,77 | CNY 134,87 | 2,27M |
| 2026-06-01 | CNY 138,89 | -7,09 % | CNY 145,01 | CNY 151,90 | CNY 138,03 | 3,18M |
| 2026-05-29 | CNY 149,49 | -2,93 % | CNY 154,50 | CNY 154,60 | CNY 146,15 | 2,71M |
| 2026-05-28 | CNY 154,01 | +0,33 % | CNY 154,51 | CNY 166,66 | CNY 147,00 | 4,59M |
| 2026-05-27 | CNY 153,50 | +1,29 % | CNY 150,00 | CNY 155,80 | CNY 148,00 | 2,99M |
| 2026-05-26 | CNY 151,54 | -0,76 % | CNY 151,00 | CNY 152,60 | CNY 146,11 | 3,62M |