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 210,30 | -2,98 % | CNY 217,66 | CNY 219,29 | CNY 208,43 | 19,52M |
| 2026-09-29 | CNY 216,76 | +1,53 % | CNY 214,00 | CNY 219,30 | CNY 212,27 | 18,03M |
| 2026-09-28 | CNY 213,50 | -8,25 % | CNY 231,00 | CNY 231,49 | CNY 213,29 | 27,20M |
| 2026-09-24 | CNY 232,69 | -4,75 % | CNY 241,00 | CNY 242,60 | CNY 232,61 | 25,50M |
| 2026-09-23 | CNY 244,30 | +0,91 % | CNY 244,77 | CNY 249,90 | CNY 241,01 | 31,47M |
| 2026-09-22 | CNY 242,10 | -2,38 % | CNY 251,00 | CNY 252,00 | CNY 240,62 | 47,00M |
| 2026-09-21 | CNY 248,00 | +9,23 % | CNY 232,23 | CNY 248,50 | CNY 229,60 | 62,12M |
| 2026-09-18 | CNY 227,05 | +1,86 % | CNY 228,66 | CNY 231,39 | CNY 223,16 | 30,77M |
| 2026-09-17 | CNY 222,90 | -3,24 % | CNY 229,50 | CNY 231,37 | CNY 222,58 | 28,64M |
| 2026-09-16 | CNY 230,36 | +1,90 % | CNY 228,00 | CNY 233,00 | CNY 223,17 | 27,43M |
| 2026-09-15 | CNY 226,06 | +0,47 % | CNY 225,98 | CNY 233,15 | CNY 224,00 | 20,91M |
| 2026-09-14 | CNY 225,00 | -1,74 % | CNY 223,00 | CNY 228,30 | CNY 220,31 | 15,73M |
| 2026-09-11 | CNY 228,99 | -0,42 % | CNY 226,92 | CNY 230,50 | CNY 221,00 | 23,44M |
| 2026-09-10 | CNY 229,95 | -1,52 % | CNY 229,33 | CNY 234,57 | CNY 228,51 | 17,72M |
| 2026-09-09 | CNY 233,51 | +1,96 % | CNY 233,90 | CNY 239,20 | CNY 230,63 | 26,83M |
| 2026-09-08 | CNY 229,01 | -1,91 % | CNY 232,00 | CNY 237,88 | CNY 227,91 | 26,81M |
| 2026-09-07 | CNY 233,46 | +6,36 % | CNY 224,83 | CNY 235,38 | CNY 223,20 | 31,98M |
| 2026-09-04 | CNY 219,50 | -1,35 % | CNY 225,81 | CNY 230,66 | CNY 217,44 | 21,44M |
| 2026-09-03 | CNY 222,50 | -1,19 % | CNY 229,00 | CNY 229,99 | CNY 219,88 | 19,97M |
| 2026-09-02 | CNY 225,18 | -3,35 % | CNY 229,00 | CNY 231,33 | CNY 224,04 | 23,05M |
| 2026-09-01 | CNY 232,98 | -4,18 % | CNY 241,01 | CNY 242,11 | CNY 232,04 | 23,64M |
| 2026-08-31 | CNY 243,14 | +0,64 % | CNY 232,00 | CNY 244,85 | CNY 230,09 | 30,55M |
| 2026-08-28 | CNY 241,60 | -8,15 % | CNY 255,68 | CNY 258,47 | CNY 241,49 | 57,28M |
| 2026-08-27 | CNY 263,05 | +5,46 % | CNY 257,04 | CNY 264,94 | CNY 252,11 | 39,36M |
| 2026-08-26 | CNY 249,44 | +1,82 % | CNY 246,93 | CNY 253,00 | CNY 244,00 | 24,75M |
| 2026-08-25 | CNY 244,99 | 0,00 % | CNY 240,00 | CNY 249,55 | CNY 237,10 | 21,03M |
| 2026-08-24 | CNY 245,00 | -3,44 % | CNY 254,12 | CNY 256,30 | CNY 237,07 | 25,18M |
| 2026-08-21 | CNY 253,74 | +0,11 % | CNY 251,01 | CNY 257,00 | CNY 248,51 | 22,86M |
| 2026-08-20 | CNY 253,45 | +3,29 % | CNY 250,00 | CNY 261,88 | CNY 246,01 | 29,53M |
| 2026-08-19 | CNY 245,38 | -8,92 % | CNY 256,05 | CNY 263,63 | CNY 243,55 | 36,51M |
| 2026-08-18 | CNY 269,40 | -2,39 % | CNY 274,61 | CNY 278,29 | CNY 265,01 | 31,46M |
| 2026-08-17 | CNY 276,00 | +2,48 % | CNY 269,35 | CNY 278,27 | CNY 263,78 | 41,57M |
| 2026-08-14 | CNY 269,33 | -0,73 % | CNY 273,61 | CNY 275,00 | CNY 265,19 | 34,33M |
| 2026-08-13 | CNY 271,30 | -2,90 % | CNY 286,00 | CNY 287,68 | CNY 271,20 | 52,20M |
| 2026-08-12 | CNY 279,39 | +1,77 % | CNY 276,00 | CNY 281,60 | CNY 272,00 | 39,78M |
| 2026-08-11 | CNY 274,53 | -4,01 % | CNY 280,00 | CNY 282,77 | CNY 272,00 | 42,66M |
| 2026-08-10 | CNY 286,00 | +2,07 % | CNY 280,30 | CNY 286,00 | CNY 274,79 | 60,54M |
| 2026-08-07 | CNY 280,20 | +12,01 % | CNY 256,00 | CNY 286,15 | CNY 255,90 | 72,55M |
| 2026-08-06 | CNY 250,15 | +5,84 % | CNY 228,01 | CNY 260,53 | CNY 227,00 | 72,41M |
| 2026-08-05 | CNY 236,35 | +17,12 % | CNY 191,10 | CNY 242,00 | CNY 191,03 | 74,05M |
| 2026-08-04 | CNY 201,80 | +6,60 % | CNY 192,50 | CNY 203,99 | CNY 191,20 | 41,46M |
| 2026-08-03 | CNY 189,30 | -0,58 % | CNY 191,06 | CNY 193,69 | CNY 187,19 | 25,73M |
| 2026-07-31 | CNY 190,40 | +5,57 % | CNY 202,56 | CNY 204,75 | CNY 190,30 | 41,61M |
| 2026-07-30 | CNY 180,36 | -10,54 % | CNY 198,81 | CNY 200,48 | CNY 177,88 | 48,51M |
| 2026-07-29 | CNY 201,61 | -4,08 % | CNY 212,94 | CNY 214,00 | CNY 191,00 | 43,43M |
| 2026-07-28 | CNY 210,18 | -11,93 % | CNY 226,72 | CNY 230,40 | CNY 209,00 | 35,16M |
| 2026-07-27 | CNY 238,66 | +3,76 % | CNY 228,51 | CNY 238,66 | CNY 227,10 | 21,60M |
| 2026-07-24 | CNY 230,01 | -3,73 % | CNY 233,45 | CNY 239,00 | CNY 230,00 | 21,23M |
| 2026-07-23 | CNY 238,93 | -0,61 % | CNY 247,00 | CNY 249,80 | CNY 236,99 | 26,91M |
| 2026-07-22 | CNY 240,40 | +0,05 % | CNY 245,11 | CNY 255,99 | CNY 239,00 | 40,72M |
| 2026-07-21 | CNY 240,27 | +7,21 % | CNY 229,00 | CNY 241,73 | CNY 206,00 | 46,30M |
| 2026-07-20 | CNY 224,11 | -7,20 % | CNY 246,70 | CNY 248,36 | CNY 213,30 | 46,07M |
| 2026-07-17 | CNY 241,50 | -10,86 % | CNY 266,55 | CNY 268,10 | CNY 236,96 | 44,53M |
| 2026-07-16 | CNY 270,93 | -2,11 % | CNY 270,57 | CNY 280,23 | CNY 261,97 | 24,59M |
| 2026-07-15 | CNY 276,77 | -4,65 % | CNY 291,00 | CNY 292,83 | CNY 276,00 | 29,47M |
| 2026-07-14 | CNY 290,28 | +6,33 % | CNY 276,29 | CNY 294,99 | CNY 271,89 | 41,27M |
| 2026-07-13 | CNY 273,01 | +0,37 % | CNY 270,09 | CNY 281,80 | CNY 268,00 | 35,57M |
| 2026-07-10 | CNY 272,00 | -8,32 % | CNY 297,17 | CNY 305,45 | CNY 271,72 | 49,28M |
| 2026-07-09 | CNY 296,70 | +6,09 % | CNY 288,00 | CNY 297,77 | CNY 277,50 | 38,12M |
| 2026-07-08 | CNY 279,66 | -1,85 % | CNY 288,00 | CNY 290,69 | CNY 277,44 | 24,20M |
| 2026-07-07 | CNY 284,92 | -2,68 % | CNY 291,88 | CNY 295,20 | CNY 277,01 | 28,08M |
| 2026-07-06 | CNY 292,77 | -4,97 % | CNY 305,51 | CNY 307,00 | CNY 285,00 | 34,99M |
| 2026-07-03 | CNY 308,07 | +0,65 % | CNY 300,30 | CNY 318,00 | CNY 293,88 | 33,06M |
| 2026-07-02 | CNY 306,09 | -6,35 % | CNY 314,00 | CNY 324,66 | CNY 303,75 | 38,83M |
| 2026-07-01 | CNY 326,86 | -5,65 % | CNY 342,97 | CNY 353,97 | CNY 325,00 | 43,79M |
| 2026-06-30 | CNY 346,43 | +9,85 % | CNY 321,00 | CNY 353,00 | CNY 321,00 | 58,23M |
| 2026-06-29 | CNY 315,37 | -1,31 % | CNY 317,13 | CNY 329,00 | CNY 308,00 | 33,04M |
| 2026-06-26 | CNY 319,55 | -8,74 % | CNY 340,00 | CNY 341,00 | CNY 318,98 | 55,06M |
| 2026-06-25 | CNY 350,16 | +1,96 % | CNY 343,00 | CNY 355,00 | CNY 337,58 | 52,06M |
| 2026-06-24 | CNY 343,43 | +1,55 % | CNY 338,50 | CNY 345,26 | CNY 331,13 | 37,91M |
| 2026-06-23 | CNY 338,20 | -7,44 % | CNY 360,00 | CNY 360,00 | CNY 335,91 | 52,28M |
| 2026-06-22 | CNY 365,40 | -0,98 % | CNY 372,00 | CNY 375,80 | CNY 354,67 | 49,31M |
| 2026-06-18 | CNY 369,00 | +2,02 % | CNY 368,00 | CNY 372,58 | CNY 358,94 | 45,19M |
| 2026-06-17 | CNY 361,70 | +1,75 % | CNY 348,00 | CNY 368,10 | CNY 346,10 | 44,44M |
| 2026-06-16 | CNY 355,48 | +3,19 % | CNY 344,50 | CNY 361,74 | CNY 342,60 | 46,92M |
| 2026-06-15 | CNY 344,50 | +5,28 % | CNY 336,29 | CNY 344,81 | CNY 325,77 | 37,93M |
| 2026-06-12 | CNY 327,21 | +0,53 % | CNY 340,06 | CNY 350,00 | CNY 325,80 | 37,43M |
| 2026-06-11 | CNY 325,48 | -1,45 % | CNY 330,00 | CNY 333,00 | CNY 320,04 | 26,81M |
| 2026-06-10 | CNY 330,26 | -3,59 % | CNY 338,46 | CNY 340,00 | CNY 325,42 | 29,92M |
| 2026-06-09 | CNY 342,55 | +8,82 % | CNY 324,00 | CNY 343,99 | CNY 321,44 | 49,81M |
| 2026-06-08 | CNY 314,80 | -7,11 % | CNY 307,00 | CNY 325,90 | CNY 306,56 | 51,21M |
| 2026-06-05 | CNY 338,90 | -7,59 % | CNY 359,84 | CNY 360,00 | CNY 336,50 | 55,33M |
| 2026-06-04 | CNY 366,72 | +3,76 % | CNY 346,00 | CNY 373,30 | CNY 344,70 | 51,34M |
| 2026-06-03 | CNY 353,44 | +1,25 % | CNY 349,08 | CNY 369,15 | CNY 345,01 | 53,57M |
| 2026-06-02 | CNY 349,08 | +1,97 % | CNY 343,00 | CNY 356,31 | CNY 334,16 | 42,08M |
| 2026-06-01 | CNY 342,35 | -7,10 % | CNY 375,56 | CNY 381,68 | CNY 342,00 | 49,51M |
| 2026-05-29 | CNY 368,52 | -1,81 % | CNY 378,00 | CNY 396,98 | CNY 366,50 | 52,09M |
| 2026-05-28 | CNY 375,30 | -1,05 % | CNY 373,00 | CNY 378,53 | CNY 364,00 | 46,75M |
| 2026-05-27 | CNY 379,30 | -3,47 % | CNY 385,88 | CNY 402,60 | CNY 376,89 | 58,68M |
| 2026-05-26 | CNY 392,95 | +2,46 % | CNY 380,00 | CNY 400,00 | CNY 376,66 | 69,56M |