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 260,77 | +1,87 % | CNY 256,01 | CNY 266,85 | CNY 253,16 | 29,43M |
| 2026-09-29 | CNY 255,99 | +4,57 % | CNY 245,20 | CNY 258,00 | CNY 242,16 | 29,15M |
| 2026-09-28 | CNY 244,80 | -8,63 % | CNY 262,50 | CNY 264,00 | CNY 243,00 | 33,60M |
| 2026-09-24 | CNY 267,93 | -2,71 % | CNY 273,22 | CNY 274,67 | CNY 265,22 | 22,06M |
| 2026-09-23 | CNY 275,40 | -0,16 % | CNY 277,00 | CNY 281,00 | CNY 271,30 | 23,63M |
| 2026-09-22 | CNY 275,84 | -1,22 % | CNY 284,93 | CNY 284,93 | CNY 275,00 | 28,64M |
| 2026-09-21 | CNY 279,26 | -1,90 % | CNY 286,17 | CNY 290,95 | CNY 276,88 | 34,39M |
| 2026-09-18 | CNY 284,66 | +2,52 % | CNY 283,67 | CNY 292,07 | CNY 278,68 | 45,61M |
| 2026-09-17 | CNY 277,65 | +3,22 % | CNY 268,54 | CNY 282,60 | CNY 268,54 | 45,64M |
| 2026-09-16 | CNY 268,99 | +4,51 % | CNY 258,61 | CNY 273,95 | CNY 256,93 | 42,99M |
| 2026-09-15 | CNY 257,38 | +0,16 % | CNY 255,53 | CNY 263,98 | CNY 248,60 | 31,66M |
| 2026-09-14 | CNY 256,96 | -1,91 % | CNY 254,65 | CNY 267,58 | CNY 250,01 | 32,66M |
| 2026-09-11 | CNY 261,96 | -2,62 % | CNY 264,00 | CNY 270,89 | CNY 254,60 | 45,54M |
| 2026-09-10 | CNY 269,00 | +4,25 % | CNY 253,92 | CNY 276,99 | CNY 253,07 | 50,98M |
| 2026-09-09 | CNY 258,03 | -0,18 % | CNY 270,00 | CNY 270,88 | CNY 256,13 | 30,06M |
| 2026-09-08 | CNY 258,50 | -3,18 % | CNY 265,10 | CNY 273,33 | CNY 256,80 | 41,09M |
| 2026-09-07 | CNY 267,00 | +7,36 % | CNY 256,22 | CNY 268,87 | CNY 254,40 | 51,93M |
| 2026-09-04 | CNY 248,70 | -0,04 % | CNY 252,01 | CNY 262,68 | CNY 246,02 | 38,59M |
| 2026-09-03 | CNY 248,81 | -0,48 % | CNY 253,00 | CNY 253,99 | CNY 243,96 | 25,49M |
| 2026-09-02 | CNY 250,00 | -0,70 % | CNY 247,86 | CNY 255,69 | CNY 237,80 | 41,63M |
| 2026-09-01 | CNY 251,77 | -4,27 % | CNY 261,05 | CNY 261,95 | CNY 247,20 | 33,05M |
| 2026-08-31 | CNY 263,00 | -0,22 % | CNY 255,01 | CNY 264,59 | CNY 253,68 | 28,70M |
| 2026-08-28 | CNY 263,58 | -1,34 % | CNY 266,20 | CNY 274,99 | CNY 261,92 | 33,90M |
| 2026-08-27 | CNY 267,16 | +5,36 % | CNY 258,39 | CNY 276,66 | CNY 256,48 | 51,94M |
| 2026-08-26 | CNY 253,58 | -1,37 % | CNY 256,97 | CNY 256,97 | CNY 245,01 | 36,82M |
| 2026-08-25 | CNY 257,10 | +3,05 % | CNY 249,50 | CNY 264,72 | CNY 241,80 | 45,11M |
| 2026-08-24 | CNY 249,50 | -8,63 % | CNY 268,88 | CNY 270,94 | CNY 241,00 | 64,48M |
| 2026-08-21 | CNY 273,08 | -1,15 % | CNY 276,10 | CNY 288,00 | CNY 269,65 | 50,44M |
| 2026-08-20 | CNY 276,25 | -0,41 % | CNY 282,50 | CNY 284,00 | CNY 260,50 | 51,74M |
| 2026-08-19 | CNY 277,40 | -4,82 % | CNY 272,00 | CNY 289,70 | CNY 267,89 | 63,17M |
| 2026-08-18 | CNY 291,44 | +1,70 % | CNY 288,00 | CNY 295,00 | CNY 279,36 | 54,77M |
| 2026-08-17 | CNY 286,56 | +7,04 % | CNY 278,00 | CNY 291,80 | CNY 274,59 | 63,16M |
| 2026-08-14 | CNY 267,71 | +4,10 % | CNY 262,01 | CNY 267,71 | CNY 252,00 | 52,49M |
| 2026-08-13 | CNY 257,16 | +7,13 % | CNY 250,10 | CNY 271,40 | CNY 250,10 | 64,68M |
| 2026-08-12 | CNY 240,05 | +7,89 % | CNY 224,01 | CNY 248,50 | CNY 221,99 | 53,47M |
| 2026-08-11 | CNY 222,49 | -0,24 % | CNY 218,22 | CNY 228,58 | CNY 216,88 | 31,87M |
| 2026-08-10 | CNY 223,03 | -3,32 % | CNY 233,21 | CNY 235,00 | CNY 216,68 | 46,67M |
| 2026-08-07 | CNY 230,68 | +2,40 % | CNY 230,00 | CNY 236,82 | CNY 224,96 | 60,99M |
| 2026-08-06 | CNY 225,28 | +3,89 % | CNY 208,00 | CNY 228,00 | CNY 202,00 | 67,75M |
| 2026-08-05 | CNY 216,85 | +2,29 % | CNY 198,00 | CNY 218,20 | CNY 193,00 | 85,95M |
| 2026-08-04 | CNY 212,00 | +17,45 % | CNY 189,98 | CNY 216,00 | CNY 188,18 | 78,33M |
| 2026-08-03 | CNY 180,50 | +5,55 % | CNY 170,97 | CNY 187,50 | CNY 168,50 | 56,00M |
| 2026-07-31 | CNY 171,01 | +6,81 % | CNY 180,00 | CNY 185,03 | CNY 170,93 | 54,89M |
| 2026-07-30 | CNY 160,10 | -12,08 % | CNY 180,03 | CNY 180,76 | CNY 155,55 | 57,90M |
| 2026-07-29 | CNY 182,09 | +0,29 % | CNY 182,50 | CNY 185,07 | CNY 170,63 | 43,36M |
| 2026-07-28 | CNY 181,56 | -13,21 % | CNY 198,11 | CNY 202,98 | CNY 180,01 | 44,58M |
| 2026-07-27 | CNY 209,19 | +2,84 % | CNY 201,76 | CNY 210,32 | CNY 200,10 | 25,82M |
| 2026-07-24 | CNY 203,41 | -4,09 % | CNY 209,07 | CNY 212,49 | CNY 203,12 | 25,50M |
| 2026-07-23 | CNY 212,09 | -2,55 % | CNY 222,01 | CNY 224,00 | CNY 210,53 | 28,68M |
| 2026-07-22 | CNY 217,63 | -5,79 % | CNY 228,00 | CNY 233,18 | CNY 217,20 | 42,04M |
| 2026-07-21 | CNY 231,00 | +8,18 % | CNY 215,20 | CNY 232,10 | CNY 188,08 | 64,91M |
| 2026-07-20 | CNY 213,54 | +1,03 % | CNY 225,00 | CNY 227,71 | CNY 200,00 | 52,19M |
| 2026-07-17 | CNY 211,37 | -13,42 % | CNY 238,68 | CNY 241,00 | CNY 207,00 | 54,66M |
| 2026-07-16 | CNY 244,13 | -5,89 % | CNY 245,52 | CNY 257,01 | CNY 239,88 | 35,28M |
| 2026-07-15 | CNY 259,40 | -5,16 % | CNY 275,00 | CNY 275,96 | CNY 258,88 | 34,73M |
| 2026-07-14 | CNY 273,51 | +5,48 % | CNY 257,30 | CNY 276,16 | CNY 252,00 | 47,80M |
| 2026-07-13 | CNY 259,31 | -4,36 % | CNY 262,00 | CNY 277,77 | CNY 255,59 | 38,69M |
| 2026-07-10 | CNY 271,12 | -0,14 % | CNY 281,00 | CNY 291,80 | CNY 270,91 | 64,62M |
| 2026-07-09 | CNY 271,50 | +10,51 % | CNY 252,50 | CNY 272,94 | CNY 248,53 | 55,61M |
| 2026-07-08 | CNY 245,68 | +0,65 % | CNY 246,01 | CNY 253,20 | CNY 240,20 | 43,26M |
| 2026-07-07 | CNY 244,09 | +2,99 % | CNY 237,00 | CNY 246,50 | CNY 234,66 | 42,41M |
| 2026-07-06 | CNY 237,00 | -5,24 % | CNY 250,58 | CNY 253,99 | CNY 231,45 | 46,32M |
| 2026-07-03 | CNY 250,10 | -0,27 % | CNY 252,00 | CNY 260,43 | CNY 245,94 | 40,28M |
| 2026-07-02 | CNY 250,77 | -12,01 % | CNY 271,00 | CNY 272,00 | CNY 250,01 | 52,92M |
| 2026-07-01 | CNY 285,00 | -5,84 % | CNY 301,00 | CNY 304,00 | CNY 280,00 | 56,19M |
| 2026-06-30 | CNY 302,68 | +2,55 % | CNY 295,00 | CNY 309,89 | CNY 290,02 | 42,39M |
| 2026-06-29 | CNY 295,15 | -7,19 % | CNY 309,00 | CNY 313,99 | CNY 288,86 | 52,80M |
| 2026-06-26 | CNY 318,00 | -7,01 % | CNY 331,00 | CNY 334,68 | CNY 316,80 | 48,19M |
| 2026-06-25 | CNY 341,97 | +5,13 % | CNY 318,08 | CNY 346,00 | CNY 312,00 | 79,67M |
| 2026-06-24 | CNY 325,28 | +4,57 % | CNY 311,05 | CNY 326,00 | CNY 306,00 | 45,14M |
| 2026-06-23 | CNY 311,06 | -4,62 % | CNY 326,12 | CNY 326,12 | CNY 308,24 | 45,83M |
| 2026-06-22 | CNY 326,12 | -3,11 % | CNY 338,00 | CNY 338,90 | CNY 315,99 | 61,93M |
| 2026-06-18 | CNY 336,60 | +2,21 % | CNY 325,00 | CNY 340,49 | CNY 324,00 | 49,19M |
| 2026-06-17 | CNY 329,33 | +1,42 % | CNY 318,00 | CNY 329,97 | CNY 315,00 | 46,70M |
| 2026-06-16 | CNY 324,71 | +6,45 % | CNY 311,56 | CNY 331,61 | CNY 306,01 | 57,84M |
| 2026-06-15 | CNY 305,04 | +8,57 % | CNY 286,56 | CNY 306,12 | CNY 277,18 | 54,17M |
| 2026-06-12 | CNY 280,95 | -4,60 % | CNY 303,02 | CNY 305,00 | CNY 280,95 | 47,43M |
| 2026-06-11 | CNY 294,50 | +0,30 % | CNY 294,66 | CNY 303,46 | CNY 287,14 | 46,66M |
| 2026-06-10 | CNY 293,63 | -7,40 % | CNY 298,57 | CNY 303,57 | CNY 287,89 | 62,69M |
| 2026-06-09 | CNY 317,09 | +4,42 % | CNY 312,77 | CNY 318,28 | CNY 306,79 | 49,11M |
| 2026-06-08 | CNY 303,65 | -6,98 % | CNY 313,57 | CNY 316,28 | CNY 296,94 | 58,97M |
| 2026-06-05 | CNY 326,43 | -4,88 % | CNY 345,00 | CNY 358,48 | CNY 320,71 | 65,97M |
| 2026-06-04 | CNY 343,18 | -3,40 % | CNY 342,08 | CNY 350,93 | CNY 340,62 | 49,42M |
| 2026-06-03 | CNY 355,27 | +8,84 % | CNY 357,86 | CNY 375,00 | CNY 344,99 | 83,91M |
| 2026-06-02 | CNY 326,43 | +6,56 % | CNY 310,77 | CNY 330,72 | CNY 303,19 | 66,54M |
| 2026-06-01 | CNY 306,34 | -5,78 % | CNY 328,39 | CNY 332,64 | CNY 305,99 | 61,77M |
| 2026-05-29 | CNY 325,14 | +1,71 % | CNY 333,57 | CNY 351,70 | CNY 322,86 | 86,11M |
| 2026-05-28 | CNY 319,69 | +4,42 % | CNY 305,43 | CNY 321,54 | CNY 292,14 | 68,35M |
| 2026-05-27 | CNY 306,15 | +5,37 % | CNY 288,54 | CNY 317,60 | CNY 287,02 | 72,56M |
| 2026-05-26 | CNY 290,54 | +2,52 % | CNY 285,00 | CNY 292,86 | CNY 280,71 | 66,22M |