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 128,09 | -7,15 % | CNY 139,39 | CNY 139,39 | CNY 127,26 | 3,92M |
| 2026-09-29 | CNY 137,95 | +2,07 % | CNY 135,75 | CNY 140,88 | CNY 134,00 | 3,47M |
| 2026-09-28 | CNY 135,15 | -9,94 % | CNY 148,00 | CNY 148,00 | CNY 134,55 | 4,70M |
| 2026-09-24 | CNY 150,07 | -6,93 % | CNY 159,81 | CNY 160,20 | CNY 149,01 | 5,45M |
| 2026-09-23 | CNY 161,24 | +11,97 % | CNY 146,00 | CNY 169,66 | CNY 142,01 | 8,91M |
| 2026-09-22 | CNY 144,00 | +3,60 % | CNY 140,20 | CNY 148,18 | CNY 140,20 | 5,67M |
| 2026-09-21 | CNY 138,99 | -0,32 % | CNY 141,98 | CNY 142,00 | CNY 135,89 | 4,46M |
| 2026-09-18 | CNY 139,43 | +1,53 % | CNY 140,32 | CNY 146,50 | CNY 137,33 | 5,74M |
| 2026-09-17 | CNY 137,33 | -6,30 % | CNY 145,80 | CNY 150,80 | CNY 137,01 | 7,05M |
| 2026-09-16 | CNY 146,57 | +0,05 % | CNY 146,00 | CNY 148,87 | CNY 142,00 | 6,58M |
| 2026-09-15 | CNY 146,50 | +2,95 % | CNY 142,30 | CNY 149,01 | CNY 140,47 | 8,59M |
| 2026-09-14 | CNY 142,30 | +12,48 % | CNY 125,25 | CNY 146,52 | CNY 121,14 | 10,08M |
| 2026-09-11 | CNY 126,51 | +4,59 % | CNY 118,00 | CNY 129,01 | CNY 118,00 | 8,42M |
| 2026-09-10 | CNY 120,96 | +2,84 % | CNY 116,00 | CNY 124,95 | CNY 114,53 | 6,07M |
| 2026-09-09 | CNY 117,62 | -3,16 % | CNY 123,00 | CNY 123,63 | CNY 117,00 | 4,61M |
| 2026-09-08 | CNY 121,46 | -1,07 % | CNY 126,78 | CNY 129,90 | CNY 119,71 | 7,08M |
| 2026-09-07 | CNY 122,77 | +20,00 % | CNY 108,03 | CNY 122,77 | CNY 106,00 | 8,69M |
| 2026-09-04 | CNY 102,31 | -2,94 % | CNY 107,50 | CNY 113,40 | CNY 101,13 | 3,81M |
| 2026-09-03 | CNY 105,41 | -3,12 % | CNY 110,60 | CNY 110,68 | CNY 103,50 | 2,79M |
| 2026-09-02 | CNY 108,80 | -3,29 % | CNY 110,66 | CNY 112,38 | CNY 108,05 | 2,29M |
| 2026-09-01 | CNY 112,50 | -6,41 % | CNY 120,53 | CNY 120,53 | CNY 110,95 | 4,13M |
| 2026-08-31 | CNY 120,20 | +4,98 % | CNY 111,00 | CNY 121,80 | CNY 110,94 | 4,00M |
| 2026-08-28 | CNY 114,50 | -4,55 % | CNY 119,00 | CNY 123,08 | CNY 114,50 | 3,64M |
| 2026-08-27 | CNY 119,96 | +11,90 % | CNY 109,80 | CNY 120,88 | CNY 108,01 | 5,17M |
| 2026-08-26 | CNY 107,20 | -0,10 % | CNY 107,12 | CNY 110,11 | CNY 103,28 | 2,67M |
| 2026-08-25 | CNY 107,31 | -2,53 % | CNY 109,00 | CNY 109,68 | CNY 103,62 | 2,57M |
| 2026-08-24 | CNY 110,10 | -3,09 % | CNY 113,08 | CNY 113,60 | CNY 107,20 | 3,18M |
| 2026-08-21 | CNY 113,61 | +0,07 % | CNY 113,48 | CNY 121,33 | CNY 112,07 | 4,32M |
| 2026-08-20 | CNY 113,53 | +3,13 % | CNY 112,60 | CNY 118,45 | CNY 108,15 | 3,53M |
| 2026-08-19 | CNY 110,08 | -13,71 % | CNY 122,00 | CNY 122,50 | CNY 109,60 | 5,61M |
| 2026-08-18 | CNY 127,57 | +1,25 % | CNY 125,80 | CNY 129,98 | CNY 123,52 | 5,97M |
| 2026-08-17 | CNY 125,99 | +9,04 % | CNY 115,14 | CNY 129,00 | CNY 114,35 | 7,14M |
| 2026-08-14 | CNY 115,55 | +1,20 % | CNY 114,48 | CNY 116,39 | CNY 113,00 | 4,46M |
| 2026-08-13 | CNY 114,18 | -2,31 % | CNY 120,00 | CNY 122,70 | CNY 113,90 | 6,32M |
| 2026-08-12 | CNY 116,88 | +2,14 % | CNY 114,66 | CNY 119,06 | CNY 112,96 | 5,22M |
| 2026-08-11 | CNY 114,43 | -3,19 % | CNY 113,00 | CNY 118,41 | CNY 111,47 | 5,72M |
| 2026-08-10 | CNY 118,20 | -8,36 % | CNY 127,80 | CNY 128,81 | CNY 114,00 | 10,19M |
| 2026-08-07 | CNY 128,99 | +17,69 % | CNY 111,50 | CNY 131,52 | CNY 108,15 | 9,63M |
| 2026-08-06 | CNY 109,60 | +0,60 % | CNY 105,00 | CNY 114,00 | CNY 104,11 | 5,64M |
| 2026-08-05 | CNY 108,95 | +8,17 % | CNY 96,73 | CNY 110,89 | CNY 96,73 | 4,81M |
| 2026-08-04 | CNY 100,72 | +6,02 % | CNY 96,69 | CNY 101,80 | CNY 94,36 | 2,59M |
| 2026-08-03 | CNY 95,00 | -4,04 % | CNY 96,48 | CNY 101,14 | CNY 93,68 | 2,38M |
| 2026-07-31 | CNY 99,00 | +7,84 % | CNY 101,75 | CNY 105,79 | CNY 99,00 | 3,06M |
| 2026-07-30 | CNY 91,80 | -8,99 % | CNY 100,67 | CNY 102,69 | CNY 90,63 | 3,12M |
| 2026-07-29 | CNY 100,87 | -0,17 % | CNY 103,00 | CNY 104,54 | CNY 97,15 | 3,67M |
| 2026-07-28 | CNY 101,04 | -12,90 % | CNY 111,72 | CNY 112,80 | CNY 99,86 | 3,04M |
| 2026-07-27 | CNY 116,01 | +4,50 % | CNY 111,11 | CNY 116,50 | CNY 110,01 | 2,78M |
| 2026-07-24 | CNY 111,01 | -6,08 % | CNY 115,96 | CNY 118,28 | CNY 110,91 | 2,45M |
| 2026-07-23 | CNY 118,20 | -1,50 % | CNY 120,52 | CNY 124,33 | CNY 115,63 | 2,50M |
| 2026-07-22 | CNY 120,00 | -6,10 % | CNY 123,05 | CNY 128,97 | CNY 118,51 | 3,58M |
| 2026-07-21 | CNY 127,80 | +6,54 % | CNY 120,00 | CNY 130,00 | CNY 108,42 | 3,88M |
| 2026-07-20 | CNY 119,96 | -6,35 % | CNY 134,13 | CNY 137,00 | CNY 113,00 | 4,81M |
| 2026-07-17 | CNY 128,10 | -13,84 % | CNY 143,87 | CNY 149,60 | CNY 127,24 | 4,45M |
| 2026-07-16 | CNY 148,68 | -1,21 % | CNY 145,87 | CNY 156,97 | CNY 145,20 | 2,43M |
| 2026-07-15 | CNY 150,50 | -5,88 % | CNY 164,00 | CNY 165,00 | CNY 149,31 | 3,21M |
| 2026-07-14 | CNY 159,90 | +6,60 % | CNY 152,70 | CNY 165,97 | CNY 148,38 | 3,96M |
| 2026-07-13 | CNY 150,00 | -11,73 % | CNY 168,23 | CNY 170,97 | CNY 148,01 | 4,77M |
| 2026-07-10 | CNY 169,93 | +0,46 % | CNY 169,16 | CNY 191,97 | CNY 168,17 | 5,63M |
| 2026-07-09 | CNY 169,16 | +5,07 % | CNY 165,50 | CNY 173,82 | CNY 162,09 | 4,24M |
| 2026-07-08 | CNY 161,00 | -13,43 % | CNY 187,00 | CNY 187,80 | CNY 158,01 | 5,58M |
| 2026-07-07 | CNY 185,97 | +6,66 % | CNY 176,14 | CNY 189,00 | CNY 168,00 | 4,25M |
| 2026-07-06 | CNY 174,36 | -7,46 % | CNY 195,77 | CNY 197,89 | CNY 169,00 | 4,17M |
| 2026-07-03 | CNY 188,42 | +0,13 % | CNY 187,10 | CNY 204,00 | CNY 181,77 | 4,76M |
| 2026-07-02 | CNY 188,18 | -11,78 % | CNY 188,93 | CNY 207,77 | CNY 185,00 | 4,59M |
| 2026-07-01 | CNY 213,30 | +1,57 % | CNY 218,00 | CNY 233,97 | CNY 211,69 | 3,88M |
| 2026-06-30 | CNY 210,00 | -0,94 % | CNY 215,60 | CNY 223,10 | CNY 202,51 | 4,13M |
| 2026-06-29 | CNY 211,99 | -8,19 % | CNY 228,60 | CNY 232,95 | CNY 202,57 | 4,06M |
| 2026-06-26 | CNY 230,90 | -5,29 % | CNY 240,00 | CNY 243,80 | CNY 225,60 | 3,33M |
| 2026-06-25 | CNY 243,80 | +9,72 % | CNY 218,05 | CNY 249,44 | CNY 213,50 | 4,53M |
| 2026-06-24 | CNY 222,20 | +12,17 % | CNY 194,59 | CNY 222,70 | CNY 194,00 | 4,22M |
| 2026-06-23 | CNY 198,10 | -4,30 % | CNY 216,00 | CNY 226,00 | CNY 194,58 | 4,26M |
| 2026-06-22 | CNY 207,00 | +8,68 % | CNY 200,00 | CNY 210,96 | CNY 197,80 | 3,68M |
| 2026-06-18 | CNY 190,46 | +0,80 % | CNY 184,00 | CNY 194,50 | CNY 179,87 | 3,96M |
| 2026-06-17 | CNY 188,95 | +6,46 % | CNY 176,00 | CNY 192,33 | CNY 173,00 | 3,36M |
| 2026-06-16 | CNY 177,48 | +4,49 % | CNY 176,00 | CNY 195,89 | CNY 176,00 | 4,18M |
| 2026-06-15 | CNY 169,85 | +20,00 % | CNY 150,33 | CNY 169,85 | CNY 150,00 | 3,96M |
| 2026-06-12 | CNY 141,54 | -1,16 % | CNY 150,00 | CNY 153,28 | CNY 140,58 | 3,24M |
| 2026-06-11 | CNY 143,20 | +4,53 % | CNY 133,01 | CNY 144,89 | CNY 126,11 | 3,77M |
| 2026-06-10 | CNY 137,00 | -13,00 % | CNY 152,36 | CNY 155,95 | CNY 135,88 | 4,89M |
| 2026-06-09 | CNY 157,48 | -0,46 % | CNY 163,07 | CNY 165,88 | CNY 142,00 | 3,76M |
| 2026-06-08 | CNY 158,20 | -13,87 % | CNY 160,55 | CNY 174,00 | CNY 155,56 | 3,86M |
| 2026-06-05 | CNY 183,68 | +2,50 % | CNY 178,30 | CNY 186,80 | CNY 175,01 | 3,58M |
| 2026-06-04 | CNY 179,20 | +8,90 % | CNY 162,80 | CNY 180,18 | CNY 160,00 | 3,72M |
| 2026-06-03 | CNY 164,56 | +1,27 % | CNY 160,66 | CNY 170,10 | CNY 158,53 | 3,92M |
| 2026-06-02 | CNY 162,50 | -0,17 % | CNY 162,36 | CNY 171,62 | CNY 146,18 | 6,29M |
| 2026-06-01 | CNY 162,78 | -12,86 % | CNY 179,99 | CNY 183,97 | CNY 150,00 | 4,99M |
| 2026-05-29 | CNY 186,80 | +2,08 % | CNY 180,80 | CNY 200,00 | CNY 177,00 | 4,81M |
| 2026-05-28 | CNY 183,00 | +9,66 % | CNY 163,95 | CNY 186,97 | CNY 160,05 | 3,92M |
| 2026-05-27 | CNY 166,88 | +9,17 % | CNY 150,00 | CNY 174,00 | CNY 149,52 | 4,22M |
| 2026-05-26 | CNY 152,86 | +4,81 % | CNY 145,56 | CNY 153,16 | CNY 137,60 | 3,76M |