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 219,83 | +0,83 % | CNY 223,01 | CNY 230,55 | CNY 219,36 | 11,27M |
| 2026-09-29 | CNY 218,03 | +2,36 % | CNY 209,01 | CNY 220,60 | CNY 207,50 | 11,29M |
| 2026-09-28 | CNY 213,01 | -7,80 % | CNY 230,19 | CNY 231,01 | CNY 210,60 | 11,87M |
| 2026-09-24 | CNY 231,02 | -3,34 % | CNY 239,11 | CNY 240,88 | CNY 229,80 | 8,53M |
| 2026-09-23 | CNY 239,00 | +1,19 % | CNY 239,53 | CNY 243,39 | CNY 233,85 | 9,57M |
| 2026-09-22 | CNY 236,20 | -3,19 % | CNY 244,00 | CNY 245,65 | CNY 235,43 | 12,43M |
| 2026-09-21 | CNY 243,99 | +2,17 % | CNY 242,00 | CNY 247,80 | CNY 236,36 | 13,02M |
| 2026-09-18 | CNY 238,80 | +3,20 % | CNY 239,00 | CNY 247,48 | CNY 235,88 | 15,55M |
| 2026-09-17 | CNY 231,39 | -0,89 % | CNY 233,63 | CNY 235,20 | CNY 228,05 | 11,98M |
| 2026-09-16 | CNY 233,47 | +12,95 % | CNY 208,67 | CNY 238,38 | CNY 207,04 | 20,49M |
| 2026-09-15 | CNY 206,70 | +1,28 % | CNY 202,03 | CNY 211,62 | CNY 199,91 | 11,03M |
| 2026-09-14 | CNY 204,09 | -1,80 % | CNY 200,98 | CNY 209,33 | CNY 199,56 | 9,97M |
| 2026-09-11 | CNY 207,84 | -3,20 % | CNY 211,13 | CNY 217,51 | CNY 199,38 | 15,40M |
| 2026-09-10 | CNY 214,70 | -0,23 % | CNY 215,00 | CNY 220,50 | CNY 210,06 | 10,37M |
| 2026-09-09 | CNY 215,20 | +1,80 % | CNY 220,01 | CNY 224,92 | CNY 213,66 | 14,42M |
| 2026-09-08 | CNY 211,39 | -1,22 % | CNY 214,02 | CNY 219,72 | CNY 209,50 | 13,10M |
| 2026-09-07 | CNY 213,99 | +10,43 % | CNY 199,10 | CNY 215,37 | CNY 196,00 | 17,71M |
| 2026-09-04 | CNY 193,78 | -4,21 % | CNY 204,00 | CNY 210,80 | CNY 191,87 | 13,11M |
| 2026-09-03 | CNY 202,29 | -0,09 % | CNY 204,29 | CNY 204,90 | CNY 195,05 | 10,10M |
| 2026-09-02 | CNY 202,48 | -1,46 % | CNY 204,00 | CNY 204,99 | CNY 198,01 | 8,94M |
| 2026-09-01 | CNY 205,47 | -2,44 % | CNY 209,00 | CNY 209,00 | CNY 200,39 | 10,51M |
| 2026-08-31 | CNY 210,60 | -1,08 % | CNY 205,10 | CNY 215,35 | CNY 205,01 | 11,94M |
| 2026-08-28 | CNY 212,90 | -1,44 % | CNY 218,16 | CNY 221,65 | CNY 212,00 | 15,43M |
| 2026-08-27 | CNY 216,01 | +12,00 % | CNY 195,90 | CNY 223,20 | CNY 194,50 | 23,35M |
| 2026-08-26 | CNY 192,87 | -1,71 % | CNY 199,00 | CNY 199,78 | CNY 187,57 | 11,34M |
| 2026-08-25 | CNY 196,23 | -1,36 % | CNY 190,31 | CNY 200,52 | CNY 185,67 | 15,13M |
| 2026-08-24 | CNY 198,94 | +0,77 % | CNY 204,00 | CNY 210,00 | CNY 192,00 | 21,03M |
| 2026-08-21 | CNY 197,42 | -3,23 % | CNY 201,01 | CNY 211,30 | CNY 197,00 | 19,55M |
| 2026-08-20 | CNY 204,00 | +7,13 % | CNY 195,01 | CNY 208,99 | CNY 188,83 | 18,87M |
| 2026-08-19 | CNY 190,42 | -11,70 % | CNY 206,04 | CNY 208,00 | CNY 188,52 | 19,52M |
| 2026-08-18 | CNY 215,65 | -1,53 % | CNY 220,63 | CNY 221,00 | CNY 211,18 | 15,41M |
| 2026-08-17 | CNY 219,00 | +12,50 % | CNY 200,00 | CNY 220,85 | CNY 199,99 | 21,24M |
| 2026-08-14 | CNY 194,67 | +8,10 % | CNY 183,33 | CNY 194,68 | CNY 178,05 | 18,23M |
| 2026-08-13 | CNY 180,08 | -0,50 % | CNY 185,00 | CNY 188,96 | CNY 180,01 | 16,88M |
| 2026-08-12 | CNY 180,98 | +4,07 % | CNY 173,03 | CNY 185,16 | CNY 171,20 | 16,24M |
| 2026-08-11 | CNY 173,91 | +1,61 % | CNY 168,44 | CNY 178,00 | CNY 167,01 | 14,89M |
| 2026-08-10 | CNY 171,15 | -3,33 % | CNY 180,04 | CNY 180,89 | CNY 165,30 | 16,98M |
| 2026-08-07 | CNY 177,04 | +3,53 % | CNY 171,00 | CNY 178,68 | CNY 169,00 | 20,72M |
| 2026-08-06 | CNY 171,00 | +7,26 % | CNY 159,98 | CNY 175,27 | CNY 154,00 | 24,30M |
| 2026-08-05 | CNY 159,43 | -0,11 % | CNY 153,36 | CNY 163,00 | CNY 148,00 | 24,08M |
| 2026-08-04 | CNY 159,60 | +13,18 % | CNY 143,78 | CNY 160,76 | CNY 143,11 | 24,32M |
| 2026-08-03 | CNY 141,02 | +0,37 % | CNY 139,95 | CNY 144,58 | CNY 137,02 | 13,73M |
| 2026-07-31 | CNY 140,50 | +10,40 % | CNY 142,00 | CNY 151,00 | CNY 139,01 | 21,77M |
| 2026-07-30 | CNY 127,26 | -12,23 % | CNY 145,00 | CNY 145,44 | CNY 123,48 | 22,53M |
| 2026-07-29 | CNY 145,00 | -1,81 % | CNY 147,67 | CNY 150,50 | CNY 136,70 | 18,84M |
| 2026-07-28 | CNY 147,67 | -11,94 % | CNY 168,08 | CNY 169,96 | CNY 145,47 | 20,96M |
| 2026-07-27 | CNY 167,70 | +2,88 % | CNY 163,46 | CNY 168,83 | CNY 159,00 | 10,31M |
| 2026-07-24 | CNY 163,01 | -3,58 % | CNY 167,04 | CNY 169,60 | CNY 160,08 | 10,72M |
| 2026-07-23 | CNY 169,07 | +0,05 % | CNY 171,76 | CNY 177,00 | CNY 167,30 | 11,26M |
| 2026-07-22 | CNY 168,98 | -3,59 % | CNY 177,48 | CNY 182,82 | CNY 166,22 | 15,45M |
| 2026-07-21 | CNY 175,28 | +14,30 % | CNY 156,42 | CNY 175,89 | CNY 133,13 | 22,02M |
| 2026-07-20 | CNY 153,35 | -7,74 % | CNY 172,98 | CNY 177,55 | CNY 147,00 | 17,39M |
| 2026-07-17 | CNY 166,21 | -13,99 % | CNY 189,00 | CNY 192,78 | CNY 164,01 | 17,68M |
| 2026-07-16 | CNY 193,25 | -9,68 % | CNY 207,39 | CNY 209,70 | CNY 186,38 | 16,13M |
| 2026-07-15 | CNY 213,97 | +0,04 % | CNY 216,01 | CNY 227,80 | CNY 211,18 | 15,26M |
| 2026-07-14 | CNY 213,89 | +3,33 % | CNY 207,69 | CNY 217,57 | CNY 195,80 | 14,80M |
| 2026-07-13 | CNY 207,00 | -6,67 % | CNY 223,14 | CNY 227,77 | CNY 203,62 | 13,04M |
| 2026-07-10 | CNY 221,79 | -4,69 % | CNY 236,00 | CNY 241,99 | CNY 221,49 | 14,07M |
| 2026-07-09 | CNY 232,70 | +5,30 % | CNY 226,00 | CNY 233,51 | CNY 213,10 | 17,04M |
| 2026-07-08 | CNY 220,99 | +4,79 % | CNY 215,50 | CNY 226,50 | CNY 208,95 | 16,18M |
| 2026-07-07 | CNY 210,88 | -1,52 % | CNY 214,13 | CNY 216,95 | CNY 204,10 | 9,69M |
| 2026-07-06 | CNY 214,13 | -3,11 % | CNY 224,00 | CNY 225,00 | CNY 205,00 | 12,66M |
| 2026-07-03 | CNY 221,01 | -0,45 % | CNY 220,00 | CNY 231,55 | CNY 218,99 | 13,68M |
| 2026-07-02 | CNY 222,00 | -12,60 % | CNY 241,33 | CNY 245,00 | CNY 220,00 | 17,40M |
| 2026-07-01 | CNY 254,00 | -8,63 % | CNY 275,00 | CNY 279,98 | CNY 248,50 | 17,71M |
| 2026-06-30 | CNY 278,00 | +9,80 % | CNY 255,00 | CNY 280,90 | CNY 255,00 | 17,77M |
| 2026-06-29 | CNY 253,19 | -3,60 % | CNY 262,00 | CNY 268,96 | CNY 243,58 | 14,23M |
| 2026-06-26 | CNY 262,65 | -6,83 % | CNY 278,00 | CNY 286,48 | CNY 262,31 | 20,87M |
| 2026-06-25 | CNY 281,90 | -0,12 % | CNY 287,87 | CNY 290,00 | CNY 274,59 | 19,04M |
| 2026-06-24 | CNY 282,23 | -1,33 % | CNY 288,42 | CNY 299,97 | CNY 275,86 | 21,14M |
| 2026-06-23 | CNY 286,02 | -4,05 % | CNY 290,00 | CNY 309,60 | CNY 282,90 | 22,98M |
| 2026-06-22 | CNY 298,09 | +5,71 % | CNY 300,00 | CNY 309,98 | CNY 290,31 | 27,73M |
| 2026-06-18 | CNY 281,99 | +4,49 % | CNY 266,30 | CNY 287,18 | CNY 266,30 | 27,30M |
| 2026-06-17 | CNY 269,88 | -4,74 % | CNY 280,01 | CNY 286,01 | CNY 262,16 | 23,30M |
| 2026-06-16 | CNY 283,30 | +5,38 % | CNY 286,77 | CNY 301,62 | CNY 282,21 | 28,71M |
| 2026-06-15 | CNY 268,84 | +20,00 % | CNY 229,00 | CNY 268,84 | CNY 229,00 | 26,29M |
| 2026-06-12 | CNY 224,03 | -0,43 % | CNY 232,00 | CNY 233,48 | CNY 223,60 | 15,45M |
| 2026-06-11 | CNY 225,00 | -1,82 % | CNY 229,44 | CNY 238,18 | CNY 221,17 | 13,09M |
| 2026-06-10 | CNY 229,17 | -4,04 % | CNY 234,20 | CNY 238,18 | CNY 224,55 | 15,12M |
| 2026-06-09 | CNY 238,83 | +12,13 % | CNY 215,79 | CNY 239,58 | CNY 213,79 | 24,01M |
| 2026-06-08 | CNY 213,00 | -2,74 % | CNY 208,08 | CNY 227,78 | CNY 206,00 | 16,60M |
| 2026-06-05 | CNY 219,00 | -4,78 % | CNY 228,51 | CNY 237,98 | CNY 217,00 | 19,35M |
| 2026-06-04 | CNY 230,00 | -6,08 % | CNY 238,42 | CNY 240,00 | CNY 227,13 | 21,08M |
| 2026-06-03 | CNY 244,90 | +4,39 % | CNY 243,48 | CNY 253,60 | CNY 238,01 | 24,07M |
| 2026-06-02 | CNY 234,60 | +6,96 % | CNY 224,00 | CNY 240,35 | CNY 218,99 | 20,19M |
| 2026-06-01 | CNY 219,34 | -11,99 % | CNY 241,78 | CNY 243,64 | CNY 218,00 | 25,96M |
| 2026-05-29 | CNY 249,21 | +3,77 % | CNY 240,77 | CNY 260,00 | CNY 240,00 | 30,63M |
| 2026-05-28 | CNY 240,15 | +3,98 % | CNY 232,00 | CNY 242,63 | CNY 222,40 | 15,43M |
| 2026-05-27 | CNY 230,96 | -2,19 % | CNY 235,87 | CNY 239,98 | CNY 227,64 | 11,71M |
| 2026-05-26 | CNY 236,13 | -4,01 % | CNY 244,00 | CNY 245,04 | CNY 232,50 | 12,67M |