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 167,40 | -2,23 % | CNY 173,00 | CNY 173,00 | CNY 166,99 | 30,75M |
| 2026-09-29 | CNY 171,21 | +1,74 % | CNY 169,01 | CNY 172,31 | CNY 168,28 | 36,13M |
| 2026-09-28 | CNY 168,28 | -9,52 % | CNY 184,08 | CNY 184,61 | CNY 167,84 | 57,81M |
| 2026-09-24 | CNY 185,99 | -3,63 % | CNY 192,00 | CNY 193,66 | CNY 185,60 | 39,98M |
| 2026-09-23 | CNY 193,00 | -2,58 % | CNY 197,01 | CNY 198,56 | CNY 192,10 | 48,49M |
| 2026-09-22 | CNY 198,12 | +1,59 % | CNY 200,04 | CNY 208,50 | CNY 196,71 | 79,29M |
| 2026-09-21 | CNY 195,02 | -0,58 % | CNY 197,00 | CNY 200,18 | CNY 192,91 | 50,00M |
| 2026-09-18 | CNY 196,15 | +1,35 % | CNY 197,00 | CNY 201,76 | CNY 191,00 | 70,76M |
| 2026-09-17 | CNY 193,53 | +0,80 % | CNY 192,00 | CNY 199,37 | CNY 190,01 | 59,34M |
| 2026-09-16 | CNY 192,00 | +5,02 % | CNY 183,01 | CNY 195,26 | CNY 182,50 | 61,50M |
| 2026-09-15 | CNY 182,82 | -1,24 % | CNY 185,82 | CNY 188,55 | CNY 182,51 | 47,67M |
| 2026-09-14 | CNY 185,11 | -4,79 % | CNY 187,90 | CNY 191,34 | CNY 183,53 | 56,28M |
| 2026-09-11 | CNY 194,42 | +0,35 % | CNY 195,10 | CNY 199,50 | CNY 187,13 | 74,18M |
| 2026-09-10 | CNY 193,74 | -1,18 % | CNY 197,50 | CNY 198,66 | CNY 191,60 | 55,97M |
| 2026-09-09 | CNY 196,06 | +5,17 % | CNY 193,99 | CNY 198,88 | CNY 188,70 | 83,40M |
| 2026-09-08 | CNY 186,42 | -2,17 % | CNY 189,50 | CNY 194,45 | CNY 185,88 | 58,12M |
| 2026-09-07 | CNY 190,55 | +6,65 % | CNY 185,01 | CNY 191,22 | CNY 182,13 | 73,18M |
| 2026-09-04 | CNY 178,67 | -0,27 % | CNY 182,01 | CNY 186,50 | CNY 176,75 | 46,67M |
| 2026-09-03 | CNY 179,16 | -2,33 % | CNY 185,01 | CNY 185,96 | CNY 178,47 | 43,96M |
| 2026-09-02 | CNY 183,43 | -2,79 % | CNY 185,06 | CNY 186,78 | CNY 181,20 | 44,67M |
| 2026-09-01 | CNY 188,69 | -4,70 % | CNY 197,99 | CNY 197,99 | CNY 185,18 | 62,93M |
| 2026-08-31 | CNY 198,00 | +1,22 % | CNY 190,08 | CNY 199,63 | CNY 189,00 | 43,99M |
| 2026-08-28 | CNY 195,62 | -2,48 % | CNY 198,31 | CNY 206,96 | CNY 195,50 | 55,45M |
| 2026-08-27 | CNY 200,60 | +3,21 % | CNY 200,08 | CNY 203,30 | CNY 196,80 | 57,70M |
| 2026-08-26 | CNY 194,36 | +1,84 % | CNY 192,11 | CNY 199,65 | CNY 184,00 | 64,20M |
| 2026-08-25 | CNY 190,84 | -1,43 % | CNY 187,08 | CNY 196,99 | CNY 186,30 | 55,40M |
| 2026-08-24 | CNY 193,60 | -3,72 % | CNY 205,13 | CNY 208,96 | CNY 186,00 | 77,81M |
| 2026-08-21 | CNY 201,08 | +1,73 % | CNY 198,08 | CNY 205,00 | CNY 196,00 | 51,63M |
| 2026-08-20 | CNY 197,67 | +0,29 % | CNY 200,00 | CNY 201,81 | CNY 194,00 | 52,18M |
| 2026-08-19 | CNY 197,10 | -7,82 % | CNY 203,11 | CNY 210,98 | CNY 194,00 | 72,94M |
| 2026-08-18 | CNY 213,82 | -1,76 % | CNY 217,66 | CNY 218,58 | CNY 208,92 | 54,85M |
| 2026-08-17 | CNY 217,66 | +6,08 % | CNY 213,07 | CNY 219,85 | CNY 206,88 | 72,87M |
| 2026-08-14 | CNY 205,19 | +1,52 % | CNY 203,24 | CNY 207,92 | CNY 200,00 | 55,98M |
| 2026-08-13 | CNY 202,11 | +0,96 % | CNY 204,10 | CNY 213,40 | CNY 201,88 | 83,19M |
| 2026-08-12 | CNY 200,19 | +3,26 % | CNY 194,06 | CNY 203,83 | CNY 192,80 | 78,63M |
| 2026-08-11 | CNY 193,87 | +4,26 % | CNY 188,50 | CNY 200,60 | CNY 184,11 | 91,15M |
| 2026-08-10 | CNY 185,94 | -4,78 % | CNY 195,28 | CNY 198,66 | CNY 178,85 | 102,70M |
| 2026-08-07 | CNY 195,27 | +4,04 % | CNY 190,00 | CNY 202,18 | CNY 190,00 | 102,35M |
| 2026-08-06 | CNY 187,68 | -0,61 % | CNY 180,00 | CNY 195,55 | CNY 178,99 | 85,93M |
| 2026-08-05 | CNY 188,83 | +5,44 % | CNY 162,00 | CNY 193,88 | CNY 162,00 | 135,11M |
| 2026-08-04 | CNY 179,09 | +10,00 % | CNY 168,76 | CNY 179,09 | CNY 167,00 | 86,82M |
| 2026-08-03 | CNY 162,81 | -5,06 % | CNY 165,00 | CNY 171,00 | CNY 161,98 | 80,87M |
| 2026-07-31 | CNY 171,48 | +5,98 % | CNY 177,00 | CNY 177,98 | CNY 170,32 | 122,39M |
| 2026-07-30 | CNY 161,80 | -10,00 % | CNY 178,05 | CNY 178,50 | CNY 161,80 | 106,03M |
| 2026-07-29 | CNY 179,78 | -5,73 % | CNY 181,00 | CNY 184,00 | CNY 171,64 | 127,92M |
| 2026-07-28 | CNY 190,71 | -10,00 % | CNY 197,00 | CNY 200,26 | CNY 190,71 | 73,04M |
| 2026-07-27 | CNY 211,90 | +6,39 % | CNY 199,15 | CNY 211,90 | CNY 188,88 | 82,76M |
| 2026-07-24 | CNY 199,18 | -3,61 % | CNY 199,11 | CNY 205,83 | CNY 196,98 | 72,82M |
| 2026-07-23 | CNY 206,65 | -4,99 % | CNY 223,00 | CNY 224,03 | CNY 198,99 | 123,10M |
| 2026-07-22 | CNY 217,50 | -5,84 % | CNY 230,65 | CNY 239,77 | CNY 215,60 | 127,49M |
| 2026-07-21 | CNY 231,00 | +6,09 % | CNY 217,73 | CNY 237,65 | CNY 195,96 | 152,66M |
| 2026-07-20 | CNY 217,73 | -10,00 % | CNY 241,91 | CNY 246,00 | CNY 217,73 | 108,82M |
| 2026-07-17 | CNY 241,92 | -10,00 % | CNY 258,01 | CNY 260,00 | CNY 241,92 | 109,05M |
| 2026-07-16 | CNY 268,80 | +2,40 % | CNY 250,01 | CNY 276,00 | CNY 246,80 | 115,90M |
| 2026-07-15 | CNY 262,49 | +0,81 % | CNY 261,00 | CNY 280,08 | CNY 255,88 | 139,13M |
| 2026-07-14 | CNY 260,37 | +10,00 % | CNY 241,52 | CNY 260,37 | CNY 237,01 | 95,47M |
| 2026-07-13 | CNY 236,70 | -2,31 % | CNY 237,58 | CNY 251,40 | CNY 232,00 | 93,88M |
| 2026-07-10 | CNY 242,30 | -7,28 % | CNY 269,37 | CNY 274,50 | CNY 240,00 | 118,90M |
| 2026-07-09 | CNY 261,32 | +10,00 % | CNY 242,00 | CNY 261,32 | CNY 236,98 | 112,35M |
| 2026-07-08 | CNY 237,56 | +0,29 % | CNY 233,00 | CNY 245,00 | CNY 226,04 | 96,29M |
| 2026-07-07 | CNY 236,87 | +5,53 % | CNY 224,48 | CNY 241,59 | CNY 219,10 | 92,81M |
| 2026-07-06 | CNY 224,46 | -3,55 % | CNY 238,00 | CNY 239,98 | CNY 216,00 | 76,53M |
| 2026-07-03 | CNY 232,73 | +4,98 % | CNY 211,00 | CNY 242,45 | CNY 204,00 | 124,20M |
| 2026-07-02 | CNY 221,68 | -10,00 % | CNY 226,00 | CNY 229,89 | CNY 221,68 | 84,39M |
| 2026-07-01 | CNY 246,31 | -6,11 % | CNY 262,35 | CNY 263,88 | CNY 242,72 | 65,32M |
| 2026-06-30 | CNY 262,35 | +5,11 % | CNY 247,54 | CNY 268,50 | CNY 247,54 | 62,58M |
| 2026-06-29 | CNY 249,59 | -4,12 % | CNY 255,00 | CNY 259,62 | CNY 235,11 | 75,62M |
| 2026-06-26 | CNY 260,32 | -5,61 % | CNY 268,00 | CNY 271,88 | CNY 256,00 | 69,08M |
| 2026-06-25 | CNY 275,80 | +7,26 % | CNY 263,00 | CNY 275,99 | CNY 258,25 | 79,18M |
| 2026-06-24 | CNY 257,13 | +0,83 % | CNY 252,14 | CNY 260,97 | CNY 252,00 | 57,98M |
| 2026-06-23 | CNY 255,02 | -5,74 % | CNY 265,01 | CNY 266,99 | CNY 253,00 | 72,10M |
| 2026-06-22 | CNY 270,55 | -0,90 % | CNY 273,05 | CNY 275,42 | CNY 260,00 | 90,45M |
| 2026-06-18 | CNY 273,00 | +6,26 % | CNY 256,92 | CNY 277,60 | CNY 255,15 | 79,60M |
| 2026-06-17 | CNY 256,92 | +3,16 % | CNY 255,12 | CNY 266,03 | CNY 251,00 | 97,64M |
| 2026-06-16 | CNY 249,06 | +4,07 % | CNY 244,00 | CNY 253,10 | CNY 235,88 | 102,52M |
| 2026-06-15 | CNY 239,31 | +10,00 % | CNY 222,47 | CNY 239,31 | CNY 215,39 | 85,38M |
| 2026-06-12 | CNY 217,55 | +3,11 % | CNY 220,50 | CNY 226,80 | CNY 214,00 | 79,59M |
| 2026-06-11 | CNY 210,99 | -0,60 % | CNY 215,00 | CNY 221,68 | CNY 205,01 | 65,49M |
| 2026-06-10 | CNY 212,27 | -5,41 % | CNY 216,59 | CNY 227,98 | CNY 210,83 | 68,59M |
| 2026-06-09 | CNY 224,40 | +5,35 % | CNY 216,82 | CNY 225,60 | CNY 213,36 | 71,71M |
| 2026-06-08 | CNY 213,00 | -3,80 % | CNY 210,00 | CNY 220,50 | CNY 209,00 | 70,60M |
| 2026-06-05 | CNY 221,41 | -6,89 % | CNY 232,08 | CNY 241,80 | CNY 219,05 | 84,47M |
| 2026-06-04 | CNY 237,80 | +6,17 % | CNY 222,11 | CNY 244,70 | CNY 222,11 | 83,50M |
| 2026-06-03 | CNY 223,99 | +6,19 % | CNY 219,60 | CNY 232,02 | CNY 219,00 | 117,51M |
| 2026-06-02 | CNY 210,93 | +10,00 % | CNY 200,00 | CNY 210,93 | CNY 196,90 | 108,15M |
| 2026-06-01 | CNY 191,75 | -10,00 % | CNY 209,22 | CNY 212,00 | CNY 191,75 | 135,96M |
| 2026-05-29 | CNY 213,05 | -2,72 % | CNY 222,93 | CNY 229,95 | CNY 210,70 | 75,65M |
| 2026-05-28 | CNY 219,00 | -1,96 % | CNY 222,00 | CNY 223,00 | CNY 212,40 | 77,69M |
| 2026-05-27 | CNY 223,37 | +0,98 % | CNY 216,78 | CNY 234,00 | CNY 212,60 | 86,90M |
| 2026-05-26 | CNY 221,20 | -2,23 % | CNY 221,00 | CNY 225,11 | CNY 216,36 | 67,72M |