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 278,35 | +8,35 % | CNY 265,00 | CNY 292,96 | CNY 263,08 | 13,92M |
| 2026-09-29 | CNY 256,90 | -0,39 % | CNY 250,01 | CNY 269,00 | CNY 250,01 | 9,57M |
| 2026-09-28 | CNY 257,90 | -4,89 % | CNY 281,00 | CNY 284,00 | CNY 256,00 | 12,00M |
| 2026-09-24 | CNY 271,15 | +2,70 % | CNY 264,80 | CNY 288,88 | CNY 263,00 | 15,04M |
| 2026-09-23 | CNY 264,02 | +6,03 % | CNY 253,42 | CNY 264,46 | CNY 244,23 | 15,42M |
| 2026-09-22 | CNY 249,01 | +4,27 % | CNY 244,00 | CNY 260,00 | CNY 243,00 | 15,40M |
| 2026-09-21 | CNY 238,81 | +6,32 % | CNY 223,00 | CNY 239,30 | CNY 220,00 | 16,39M |
| 2026-09-18 | CNY 224,62 | +0,46 % | CNY 227,00 | CNY 231,80 | CNY 215,02 | 16,12M |
| 2026-09-17 | CNY 223,60 | +6,25 % | CNY 238,19 | CNY 244,28 | CNY 218,09 | 18,55M |
| 2026-09-16 | CNY 210,45 | +5,98 % | CNY 201,10 | CNY 215,85 | CNY 198,30 | 10,70M |
| 2026-09-15 | CNY 198,57 | -2,48 % | CNY 204,59 | CNY 205,35 | CNY 198,00 | 6,86M |
| 2026-09-14 | CNY 203,62 | -1,21 % | CNY 204,08 | CNY 211,00 | CNY 197,01 | 6,84M |
| 2026-09-11 | CNY 206,12 | -2,63 % | CNY 209,11 | CNY 210,87 | CNY 198,88 | 8,94M |
| 2026-09-10 | CNY 211,69 | -4,12 % | CNY 219,13 | CNY 219,13 | CNY 209,80 | 8,11M |
| 2026-09-09 | CNY 220,78 | +0,35 % | CNY 228,99 | CNY 237,49 | CNY 220,60 | 10,70M |
| 2026-09-08 | CNY 220,00 | -4,19 % | CNY 228,93 | CNY 233,48 | CNY 215,90 | 8,79M |
| 2026-09-07 | CNY 229,61 | +7,13 % | CNY 223,32 | CNY 233,00 | CNY 219,33 | 11,10M |
| 2026-09-04 | CNY 214,33 | -7,14 % | CNY 229,97 | CNY 233,88 | CNY 212,00 | 12,24M |
| 2026-09-03 | CNY 230,80 | +0,63 % | CNY 236,50 | CNY 238,99 | CNY 225,59 | 10,92M |
| 2026-09-02 | CNY 229,35 | -1,74 % | CNY 228,40 | CNY 237,09 | CNY 218,18 | 11,74M |
| 2026-09-01 | CNY 233,40 | -2,65 % | CNY 240,00 | CNY 242,90 | CNY 232,37 | 8,56M |
| 2026-08-31 | CNY 239,75 | +2,42 % | CNY 230,01 | CNY 258,60 | CNY 226,00 | 15,88M |
| 2026-08-28 | CNY 234,09 | -3,28 % | CNY 242,11 | CNY 246,00 | CNY 229,69 | 12,35M |
| 2026-08-27 | CNY 242,04 | +16,20 % | CNY 216,00 | CNY 246,00 | CNY 210,02 | 19,20M |
| 2026-08-26 | CNY 208,30 | -4,15 % | CNY 217,33 | CNY 218,00 | CNY 194,15 | 16,89M |
| 2026-08-25 | CNY 217,33 | +7,51 % | CNY 198,90 | CNY 219,72 | CNY 192,00 | 13,77M |
| 2026-08-24 | CNY 202,15 | -6,65 % | CNY 215,00 | CNY 216,54 | CNY 195,85 | 12,46M |
| 2026-08-21 | CNY 216,55 | -5,28 % | CNY 230,00 | CNY 233,50 | CNY 211,81 | 12,44M |
| 2026-08-20 | CNY 228,63 | +2,74 % | CNY 226,91 | CNY 238,00 | CNY 215,55 | 14,03M |
| 2026-08-19 | CNY 222,53 | -10,75 % | CNY 241,41 | CNY 251,50 | CNY 220,00 | 21,20M |
| 2026-08-18 | CNY 249,34 | -3,52 % | CNY 263,00 | CNY 277,00 | CNY 244,80 | 15,68M |
| 2026-08-17 | CNY 258,45 | +2,56 % | CNY 252,05 | CNY 261,59 | CNY 246,01 | 12,24M |
| 2026-08-14 | CNY 252,00 | +3,86 % | CNY 244,99 | CNY 254,80 | CNY 236,00 | 10,28M |
| 2026-08-13 | CNY 242,63 | -2,17 % | CNY 250,00 | CNY 252,66 | CNY 239,03 | 12,32M |
| 2026-08-12 | CNY 248,00 | +11,71 % | CNY 225,19 | CNY 256,18 | CNY 220,14 | 17,50M |
| 2026-08-11 | CNY 222,00 | -6,33 % | CNY 233,05 | CNY 237,00 | CNY 217,20 | 14,61M |
| 2026-08-10 | CNY 237,00 | -1,25 % | CNY 229,00 | CNY 242,96 | CNY 227,99 | 14,10M |
| 2026-08-07 | CNY 240,00 | +18,81 % | CNY 206,01 | CNY 242,40 | CNY 206,01 | 19,29M |
| 2026-08-06 | CNY 202,00 | +10,72 % | CNY 182,00 | CNY 206,79 | CNY 181,00 | 18,98M |
| 2026-08-05 | CNY 182,45 | +7,83 % | CNY 162,08 | CNY 186,99 | CNY 160,20 | 19,11M |
| 2026-08-04 | CNY 169,20 | +20,00 % | CNY 155,36 | CNY 169,20 | CNY 149,95 | 14,38M |
| 2026-08-03 | CNY 141,00 | +0,36 % | CNY 140,55 | CNY 152,09 | CNY 137,51 | 13,18M |
| 2026-07-31 | CNY 140,50 | +11,85 % | CNY 150,73 | CNY 150,73 | CNY 138,30 | 13,70M |
| 2026-07-30 | CNY 125,61 | -16,08 % | CNY 145,00 | CNY 148,85 | CNY 124,27 | 11,29M |
| 2026-07-29 | CNY 149,67 | +1,48 % | CNY 145,79 | CNY 150,00 | CNY 130,33 | 12,41M |
| 2026-07-28 | CNY 147,48 | -13,94 % | CNY 161,20 | CNY 166,30 | CNY 145,50 | 9,31M |
| 2026-07-27 | CNY 171,37 | -4,26 % | CNY 176,80 | CNY 177,47 | CNY 160,10 | 9,40M |
| 2026-07-24 | CNY 179,00 | +1,70 % | CNY 170,70 | CNY 189,78 | CNY 168,84 | 8,24M |
| 2026-07-23 | CNY 176,00 | -2,15 % | CNY 182,00 | CNY 187,95 | CNY 169,19 | 7,56M |
| 2026-07-22 | CNY 179,86 | -5,34 % | CNY 187,44 | CNY 200,81 | CNY 176,00 | 10,54M |
| 2026-07-21 | CNY 190,01 | +9,83 % | CNY 176,11 | CNY 192,00 | CNY 155,32 | 15,02M |
| 2026-07-20 | CNY 173,00 | -9,44 % | CNY 194,46 | CNY 204,84 | CNY 155,00 | 15,75M |
| 2026-07-17 | CNY 191,03 | -18,17 % | CNY 227,18 | CNY 228,00 | CNY 186,76 | 12,88M |
| 2026-07-16 | CNY 233,45 | -6,51 % | CNY 248,00 | CNY 259,97 | CNY 227,77 | 8,03M |
| 2026-07-15 | CNY 249,71 | -5,05 % | CNY 276,15 | CNY 278,00 | CNY 245,96 | 10,16M |
| 2026-07-14 | CNY 263,00 | +14,35 % | CNY 246,47 | CNY 263,30 | CNY 229,00 | 12,98M |
| 2026-07-13 | CNY 230,00 | -9,80 % | CNY 249,90 | CNY 260,81 | CNY 225,55 | 10,46M |
| 2026-07-10 | CNY 255,00 | -4,85 % | CNY 268,00 | CNY 272,66 | CNY 250,92 | 11,45M |
| 2026-07-09 | CNY 268,00 | +0,04 % | CNY 275,00 | CNY 278,60 | CNY 241,00 | 11,40M |
| 2026-07-08 | CNY 267,88 | +2,04 % | CNY 267,77 | CNY 284,41 | CNY 260,00 | 7,71M |
| 2026-07-07 | CNY 262,52 | +0,33 % | CNY 271,12 | CNY 275,46 | CNY 258,01 | 6,16M |
| 2026-07-06 | CNY 261,66 | -7,10 % | CNY 281,65 | CNY 288,52 | CNY 254,69 | 11,90M |
| 2026-07-03 | CNY 281,65 | -2,54 % | CNY 285,75 | CNY 290,00 | CNY 269,99 | 7,05M |
| 2026-07-02 | CNY 289,00 | -5,90 % | CNY 297,23 | CNY 311,58 | CNY 283,13 | 9,94M |
| 2026-07-01 | CNY 307,12 | -1,55 % | CNY 308,84 | CNY 315,00 | CNY 298,37 | 6,63M |
| 2026-06-30 | CNY 311,95 | +0,74 % | CNY 313,67 | CNY 320,00 | CNY 284,33 | 12,21M |
| 2026-06-29 | CNY 309,67 | +9,33 % | CNY 275,22 | CNY 329,81 | CNY 245,00 | 15,59M |
| 2026-06-26 | CNY 283,24 | -1,75 % | CNY 283,11 | CNY 286,26 | CNY 265,00 | 10,27M |
| 2026-06-25 | CNY 288,29 | +8,38 % | CNY 264,94 | CNY 292,45 | CNY 262,00 | 10,49M |
| 2026-06-24 | CNY 266,00 | +11,22 % | CNY 238,00 | CNY 267,60 | CNY 232,02 | 8,78M |
| 2026-06-23 | CNY 239,16 | -1,98 % | CNY 239,61 | CNY 247,58 | CNY 231,21 | 6,72M |
| 2026-06-22 | CNY 244,00 | +8,20 % | CNY 223,25 | CNY 253,00 | CNY 223,25 | 9,80M |
| 2026-06-18 | CNY 225,50 | +5,37 % | CNY 210,16 | CNY 231,50 | CNY 210,16 | 9,16M |
| 2026-06-17 | CNY 214,00 | +0,86 % | CNY 213,41 | CNY 230,00 | CNY 205,19 | 13,61M |
| 2026-06-16 | CNY 212,18 | +8,57 % | CNY 209,58 | CNY 219,12 | CNY 195,65 | 11,99M |
| 2026-06-15 | CNY 195,43 | +20,00 % | CNY 168,00 | CNY 195,43 | CNY 163,30 | 10,67M |
| 2026-06-12 | CNY 162,86 | -7,47 % | CNY 180,00 | CNY 180,60 | CNY 161,19 | 10,03M |
| 2026-06-11 | CNY 176,00 | +16,46 % | CNY 148,56 | CNY 180,77 | CNY 148,56 | 13,09M |
| 2026-06-10 | CNY 151,13 | +2,20 % | CNY 146,74 | CNY 152,66 | CNY 143,00 | 7,10M |
| 2026-06-09 | CNY 147,88 | +7,42 % | CNY 141,00 | CNY 148,52 | CNY 137,00 | 10,63M |
| 2026-06-08 | CNY 137,66 | +9,82 % | CNY 119,15 | CNY 141,23 | CNY 119,15 | 11,67M |
| 2026-06-05 | CNY 125,35 | -3,23 % | CNY 127,51 | CNY 129,00 | CNY 124,20 | 8,53M |
| 2026-06-04 | CNY 129,53 | -4,41 % | CNY 133,87 | CNY 134,31 | CNY 128,45 | 8,44M |
| 2026-06-03 | CNY 135,50 | -1,20 % | CNY 137,65 | CNY 144,77 | CNY 132,40 | 9,42M |
| 2026-06-02 | CNY 137,15 | -1,05 % | CNY 136,63 | CNY 142,20 | CNY 131,01 | 9,92M |
| 2026-06-01 | CNY 138,61 | -6,50 % | CNY 147,00 | CNY 149,00 | CNY 138,33 | 11,95M |
| 2026-05-29 | CNY 148,24 | +5,87 % | CNY 146,00 | CNY 158,58 | CNY 143,00 | 17,03M |
| 2026-05-28 | CNY 140,02 | +20,00 % | CNY 117,60 | CNY 140,02 | CNY 116,27 | 15,26M |
| 2026-05-27 | CNY 116,68 | -1,88 % | CNY 114,39 | CNY 123,45 | CNY 114,39 | 10,46M |
| 2026-05-26 | CNY 118,92 | -3,47 % | CNY 118,07 | CNY 128,73 | CNY 117,00 | 16,62M |