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 197,06 | -1,33 % | CNY 199,90 | CNY 200,50 | CNY 196,37 | 5,51M |
| 2026-09-29 | CNY 199,71 | +0,84 % | CNY 199,01 | CNY 200,99 | CNY 198,50 | 5,05M |
| 2026-09-28 | CNY 198,05 | -2,96 % | CNY 204,10 | CNY 204,80 | CNY 197,97 | 7,00M |
| 2026-09-24 | CNY 204,10 | -2,18 % | CNY 207,50 | CNY 208,50 | CNY 203,90 |
| 5,78M |
| 2026-09-23 | CNY 208,64 | -0,82 % | CNY 211,00 | CNY 211,63 | CNY 207,80 | 5,20M |
| 2026-09-22 | CNY 210,37 | -0,14 % | CNY 212,55 | CNY 213,14 | CNY 209,50 | 8,74M |
| 2026-09-21 | CNY 210,66 | +1,67 % | CNY 207,00 | CNY 211,30 | CNY 206,13 | 9,68M |
| 2026-09-18 | CNY 207,20 | +3,06 % | CNY 203,49 | CNY 207,66 | CNY 203,00 | 10,05M |
| 2026-09-17 | CNY 201,04 | -3,18 % | CNY 205,00 | CNY 206,50 | CNY 200,89 | 9,90M |
| 2026-09-16 | CNY 207,65 | +1,79 % | CNY 203,30 | CNY 208,90 | CNY 201,50 | 9,33M |
| 2026-09-15 | CNY 204,00 | -0,75 % | CNY 205,58 | CNY 207,00 | CNY 203,52 | 5,63M |
| 2026-09-14 | CNY 205,55 | -0,70 % | CNY 205,04 | CNY 207,00 | CNY 203,90 | 5,51M |
| 2026-09-11 | CNY 207,00 | -4,08 % | CNY 212,00 | CNY 212,00 | CNY 206,71 | 11,74M |
| 2026-09-10 | CNY 215,80 | -0,30 % | CNY 215,00 | CNY 217,47 | CNY 213,72 | 7,26M |
| 2026-09-09 | CNY 216,46 | +0,69 % | CNY 214,80 | CNY 217,17 | CNY 213,66 | 6,84M |
| 2026-09-08 | CNY 214,97 | -0,89 % | CNY 216,88 | CNY 218,21 | CNY 214,51 | 8,75M |
| 2026-09-07 | CNY 216,91 | -2,29 % | CNY 222,01 | CNY 222,98 | CNY 215,61 | 12,73M |
| 2026-09-04 | CNY 222,00 | +1,14 % | CNY 219,80 | CNY 228,80 | CNY 219,80 | 15,63M |
| 2026-09-03 | CNY 219,50 | +1,08 % | CNY 218,80 | CNY 224,98 | CNY 217,80 | 10,82M |
| 2026-09-02 | CNY 217,16 | -4,35 % | CNY 225,00 | CNY 225,20 | CNY 217,08 | 13,97M |
| 2026-09-01 | CNY 227,03 | -0,95 % | CNY 228,00 | CNY 233,85 | CNY 226,01 | 13,41M |
| 2026-08-31 | CNY 229,20 | -0,56 % | CNY 229,89 | CNY 230,45 | CNY 222,22 | 13,54M |
| 2026-08-28 | CNY 230,50 | -1,17 % | CNY 231,10 | CNY 235,33 | CNY 229,90 | 13,45M |
| 2026-08-27 | CNY 233,22 | +4,54 % | CNY 223,00 | CNY 233,99 | CNY 220,37 | 22,23M |
| 2026-08-26 | CNY 223,09 | +3,53 % | CNY 215,51 | CNY 231,50 | CNY 214,10 | 22,12M |
| 2026-08-25 | CNY 215,48 | -0,57 % | CNY 216,72 | CNY 217,32 | CNY 212,82 | 7,59M |
| 2026-08-24 | CNY 216,72 | -2,44 % | CNY 222,14 | CNY 224,50 | CNY 214,73 | 11,81M |
| 2026-08-21 | CNY 222,13 | +0,87 % | CNY 219,00 | CNY 223,77 | CNY 218,01 | 8,80M |
| 2026-08-20 | CNY 220,22 | -1,25 % | CNY 223,92 | CNY 224,92 | CNY 218,33 | 9,62M |
| 2026-08-19 | CNY 223,00 | -3,84 % | CNY 229,00 | CNY 230,99 | CNY 222,30 | 11,70M |
| 2026-08-18 | CNY 231,90 | -1,74 % | CNY 234,78 | CNY 235,45 | CNY 228,07 | 11,98M |
| 2026-08-17 | CNY 236,00 | +2,49 % | CNY 229,11 | CNY 236,13 | CNY 227,12 | 12,95M |
| 2026-08-14 | CNY 230,26 | -0,71 % | CNY 232,00 | CNY 234,34 | CNY 228,87 | 10,30M |
| 2026-08-13 | CNY 231,91 | -0,89 % | CNY 233,98 | CNY 241,59 | CNY 231,80 | 15,08M |
| 2026-08-12 | CNY 234,00 | -0,84 % | CNY 234,91 | CNY 236,27 | CNY 232,20 | 12,36M |
| 2026-08-11 | CNY 235,99 | -1,06 % | CNY 237,80 | CNY 241,91 | CNY 235,10 | 11,51M |
| 2026-08-10 | CNY 238,51 | -0,55 % | CNY 241,00 | CNY 242,03 | CNY 236,00 | 10,73M |
| 2026-08-07 | CNY 239,82 | +0,35 % | CNY 237,98 | CNY 242,22 | CNY 234,82 | 14,06M |
| 2026-08-06 | CNY 238,98 | -1,38 % | CNY 239,00 | CNY 245,20 | CNY 237,50 | 13,79M |
| 2026-08-05 | CNY 242,33 | +3,78 % | CNY 233,50 | CNY 245,68 | CNY 231,91 | 20,42M |
| 2026-08-04 | CNY 233,51 | +1,05 % | CNY 233,00 | CNY 235,36 | CNY 231,98 | 11,52M |
| 2026-08-03 | CNY 231,09 | -1,65 % | CNY 234,95 | CNY 235,52 | CNY 227,60 | 12,15M |
| 2026-07-31 | CNY 234,96 | +4,02 % | CNY 221,82 | CNY 241,00 | CNY 221,72 | 23,04M |
| 2026-07-30 | CNY 225,88 | +0,84 % | CNY 222,10 | CNY 228,88 | CNY 221,21 | 15,40M |
| 2026-07-29 | CNY 224,00 | +4,68 % | CNY 213,04 | CNY 228,50 | CNY 205,10 | 19,74M |
| 2026-07-28 | CNY 213,98 | -2,09 % | CNY 216,50 | CNY 218,36 | CNY 213,14 | 8,15M |
| 2026-07-27 | CNY 218,55 | +1,82 % | CNY 212,78 | CNY 218,70 | CNY 212,50 | 9,16M |
| 2026-07-24 | CNY 214,65 | -6,00 % | CNY 225,96 | CNY 226,35 | CNY 214,64 | 15,25M |
| 2026-07-23 | CNY 228,34 | +1,47 % | CNY 225,51 | CNY 230,62 | CNY 222,20 | 12,74M |
| 2026-07-22 | CNY 225,03 | -2,77 % | CNY 227,00 | CNY 229,80 | CNY 223,68 | 14,35M |
| 2026-07-21 | CNY 231,45 | +2,91 % | CNY 225,00 | CNY 231,45 | CNY 222,30 | 23,59M |
| 2026-07-20 | CNY 224,91 | +4,34 % | CNY 217,00 | CNY 229,00 | CNY 217,00 | 18,81M |
| 2026-07-17 | CNY 215,56 | -2,20 % | CNY 220,80 | CNY 226,80 | CNY 214,33 | 20,98M |
| 2026-07-16 | CNY 220,40 | -1,74 % | CNY 221,00 | CNY 225,50 | CNY 218,00 | 12,50M |
| 2026-07-15 | CNY 224,30 | +3,04 % | CNY 218,00 | CNY 231,00 | CNY 216,50 | 19,61M |
| 2026-07-14 | CNY 217,69 | +0,60 % | CNY 216,00 | CNY 218,88 | CNY 211,08 | 13,13M |
| 2026-07-13 | CNY 216,39 | -4,60 % | CNY 224,08 | CNY 225,18 | CNY 214,60 | 16,87M |
| 2026-07-10 | CNY 226,82 | -1,51 % | CNY 227,49 | CNY 235,51 | CNY 224,53 | 16,17M |
| 2026-07-09 | CNY 230,30 | +2,01 % | CNY 226,23 | CNY 231,50 | CNY 224,00 | 17,77M |
| 2026-07-08 | CNY 225,77 | -4,42 % | CNY 237,51 | CNY 242,44 | CNY 225,71 | 19,63M |
| 2026-07-07 | CNY 236,20 | -3,60 % | CNY 242,00 | CNY 243,00 | CNY 235,01 | 15,76M |
| 2026-07-06 | CNY 245,01 | -0,48 % | CNY 250,50 | CNY 253,50 | CNY 241,28 | 20,26M |
| 2026-07-03 | CNY 246,18 | -0,59 % | CNY 250,02 | CNY 252,29 | CNY 242,58 | 22,12M |
| 2026-07-02 | CNY 247,65 | -4,01 % | CNY 258,00 | CNY 264,45 | CNY 246,87 | 26,13M |
| 2026-07-01 | CNY 258,00 | +7,05 % | CNY 238,49 | CNY 269,14 | CNY 238,49 | 40,35M |
| 2026-06-30 | CNY 241,00 | +0,63 % | CNY 238,63 | CNY 244,99 | CNY 233,90 | 20,28M |
| 2026-06-29 | CNY 239,48 | -1,04 % | CNY 242,50 | CNY 249,99 | CNY 236,88 | 22,64M |
| 2026-06-26 | CNY 242,00 | -6,56 % | CNY 257,00 | CNY 259,47 | CNY 241,26 | 26,93M |
| 2026-06-25 | CNY 259,00 | +7,83 % | CNY 242,10 | CNY 265,88 | CNY 239,30 | 37,80M |
| 2026-06-24 | CNY 240,20 | -3,69 % | CNY 246,24 | CNY 248,66 | CNY 237,00 | 25,66M |
| 2026-06-23 | CNY 249,40 | +1,09 % | CNY 244,91 | CNY 258,36 | CNY 242,42 | 42,25M |
| 2026-06-22 | CNY 246,70 | +14,91 % | CNY 214,00 | CNY 246,80 | CNY 213,00 | 42,49M |
| 2026-06-18 | CNY 214,69 | -1,22 % | CNY 217,40 | CNY 219,00 | CNY 212,58 | 13,29M |
| 2026-06-17 | CNY 217,35 | -0,58 % | CNY 217,99 | CNY 220,03 | CNY 216,30 | 11,09M |
| 2026-06-16 | CNY 218,62 | +2,77 % | CNY 210,00 | CNY 220,60 | CNY 209,86 | 19,91M |
| 2026-06-15 | CNY 212,73 | +2,54 % | CNY 205,00 | CNY 222,56 | CNY 205,00 | 26,49M |
| 2026-06-12 | CNY 207,46 | +7,47 % | CNY 196,00 | CNY 211,31 | CNY 193,40 | 27,20M |
| 2026-06-11 | CNY 193,04 | -2,70 % | CNY 196,88 | CNY 199,55 | CNY 190,30 | 14,50M |
| 2026-06-10 | CNY 198,40 | -4,89 % | CNY 206,00 | CNY 206,58 | CNY 195,60 | 16,14M |
| 2026-06-09 | CNY 208,60 | +1,81 % | CNY 205,70 | CNY 209,69 | CNY 203,06 | 12,52M |
| 2026-06-08 | CNY 204,90 | -3,07 % | CNY 206,45 | CNY 212,38 | CNY 202,55 | 14,27M |
| 2026-06-05 | CNY 211,40 | -4,43 % | CNY 221,00 | CNY 221,99 | CNY 211,00 | 18,37M |
| 2026-06-04 | CNY 221,20 | -1,11 % | CNY 221,96 | CNY 225,39 | CNY 219,66 | 13,46M |
| 2026-06-03 | CNY 223,69 | -1,12 % | CNY 224,02 | CNY 233,00 | CNY 219,73 | 22,36M |
| 2026-06-02 | CNY 226,23 | -1,15 % | CNY 227,98 | CNY 228,66 | CNY 220,85 | 17,43M |
| 2026-06-01 | CNY 228,87 | +0,49 % | CNY 226,60 | CNY 234,68 | CNY 222,60 | 18,23M |
| 2026-05-29 | CNY 227,76 | -3,70 % | CNY 237,00 | CNY 241,69 | CNY 226,92 | 20,85M |
| 2026-05-28 | CNY 236,52 | -1,03 % | CNY 237,99 | CNY 239,98 | CNY 228,55 | 19,04M |
| 2026-05-27 | CNY 238,99 | -1,21 % | CNY 239,75 | CNY 246,85 | CNY 238,05 | 20,36M |
| 2026-05-26 | CNY 241,91 | +3,08 % | CNY 232,00 | CNY 246,00 | CNY 231,68 | 23,13M |