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 184,03 | -6,63 % | CNY 200,21 | CNY 200,30 | CNY 183,79 | 4,80M |
| 2026-09-29 | CNY 197,10 | +1,52 % | CNY 194,15 | CNY 200,51 | CNY 192,16 | 4,77M |
| 2026-09-28 | CNY 194,15 | -4,22 % | CNY 200,02 | CNY 204,28 | CNY 191,10 | 5,06M |
| 2026-09-24 | CNY 202,70 | -3,79 % | CNY 208,00 | CNY 209,87 | CNY 201,16 | 5,35M |
| 2026-09-23 | CNY 210,68 | -0,75 % | CNY 214,51 | CNY 214,51 | CNY 209,39 | 2,95M |
| 2026-09-22 | CNY 212,27 | -1,09 % | CNY 218,00 | CNY 218,92 | CNY 211,69 | 5,18M |
| 2026-09-21 | CNY 214,60 | -2,08 % | CNY 219,16 | CNY 220,98 | CNY 212,35 | 5,49M |
| 2026-09-18 | CNY 219,15 | +7,02 % | CNY 209,06 | CNY 221,69 | CNY 204,45 | 9,87M |
| 2026-09-17 | CNY 204,77 | -0,72 % | CNY 206,25 | CNY 210,33 | CNY 203,50 | 6,34M |
| 2026-09-16 | CNY 206,25 | +6,70 % | CNY 193,37 | CNY 210,77 | CNY 193,37 | 10,04M |
| 2026-09-15 | CNY 193,30 | +1,81 % | CNY 189,00 | CNY 198,44 | CNY 188,00 | 4,04M |
| 2026-09-14 | CNY 189,87 | +0,04 % | CNY 187,91 | CNY 191,36 | CNY 184,49 | 3,66M |
| 2026-09-11 | CNY 189,80 | -1,61 % | CNY 191,82 | CNY 191,82 | CNY 180,30 | 5,19M |
| 2026-09-10 | CNY 192,90 | -0,12 % | CNY 192,01 | CNY 196,35 | CNY 190,01 | 3,39M |
| 2026-09-09 | CNY 193,14 | -1,56 % | CNY 199,00 | CNY 199,85 | CNY 191,79 | 3,87M |
| 2026-09-08 | CNY 196,20 | -0,41 % | CNY 196,95 | CNY 203,00 | CNY 193,00 | 5,70M |
| 2026-09-07 | CNY 197,00 | +4,98 % | CNY 191,03 | CNY 198,79 | CNY 189,00 | 6,14M |
| 2026-09-04 | CNY 187,66 | -4,83 % | CNY 199,00 | CNY 205,21 | CNY 185,00 | 8,05M |
| 2026-09-03 | CNY 197,18 | -0,19 % | CNY 199,99 | CNY 202,35 | CNY 192,04 | 5,26M |
| 2026-09-02 | CNY 197,56 | -1,44 % | CNY 195,65 | CNY 199,47 | CNY 192,16 | 5,67M |
| 2026-09-01 | CNY 200,45 | -7,59 % | CNY 217,36 | CNY 220,36 | CNY 199,06 | 7,97M |
| 2026-08-31 | CNY 216,92 | +0,61 % | CNY 211,88 | CNY 220,06 | CNY 205,06 | 7,63M |
| 2026-08-28 | CNY 215,60 | -2,80 % | CNY 221,81 | CNY 227,55 | CNY 215,20 | 5,32M |
| 2026-08-27 | CNY 221,80 | +5,32 % | CNY 212,00 | CNY 224,96 | CNY 209,00 | 6,59M |
| 2026-08-26 | CNY 210,60 | +2,09 % | CNY 206,26 | CNY 216,44 | CNY 203,05 | 8,40M |
| 2026-08-25 | CNY 206,28 | -3,47 % | CNY 209,41 | CNY 211,88 | CNY 197,00 | 8,93M |
| 2026-08-24 | CNY 213,70 | -1,56 % | CNY 219,00 | CNY 223,08 | CNY 207,01 | 5,75M |
| 2026-08-21 | CNY 217,09 | -0,37 % | CNY 216,99 | CNY 221,00 | CNY 210,00 | 5,60M |
| 2026-08-20 | CNY 217,90 | +1,73 % | CNY 217,02 | CNY 225,29 | CNY 213,80 | 6,14M |
| 2026-08-19 | CNY 214,20 | -10,23 % | CNY 231,52 | CNY 235,99 | CNY 212,60 | 7,94M |
| 2026-08-18 | CNY 238,62 | -0,78 % | CNY 242,50 | CNY 243,26 | CNY 234,00 | 6,49M |
| 2026-08-17 | CNY 240,50 | +7,64 % | CNY 222,09 | CNY 241,50 | CNY 220,99 | 8,34M |
| 2026-08-14 | CNY 223,44 | -0,36 % | CNY 227,66 | CNY 230,00 | CNY 220,20 | 6,44M |
| 2026-08-13 | CNY 224,24 | -0,43 % | CNY 228,00 | CNY 238,00 | CNY 222,43 | 7,72M |
| 2026-08-12 | CNY 225,20 | +1,21 % | CNY 225,42 | CNY 230,90 | CNY 221,10 | 6,82M |
| 2026-08-11 | CNY 222,50 | -5,58 % | CNY 231,85 | CNY 233,80 | CNY 218,94 | 9,21M |
| 2026-08-10 | CNY 235,66 | +5,25 % | CNY 233,00 | CNY 242,08 | CNY 229,63 | 12,21M |
| 2026-08-07 | CNY 223,91 | +7,65 % | CNY 208,79 | CNY 226,26 | CNY 202,50 | 11,03M |
| 2026-08-06 | CNY 208,00 | +1,96 % | CNY 197,00 | CNY 214,79 | CNY 194,25 | 10,92M |
| 2026-08-05 | CNY 204,00 | +11,77 % | CNY 181,84 | CNY 209,63 | CNY 180,01 | 12,15M |
| 2026-08-04 | CNY 182,52 | +9,29 % | CNY 168,15 | CNY 185,00 | CNY 164,01 | 11,94M |
| 2026-08-03 | CNY 167,00 | -12,57 % | CNY 190,00 | CNY 190,00 | CNY 164,79 | 12,08M |
| 2026-07-31 | CNY 191,00 | +6,00 % | CNY 196,80 | CNY 203,60 | CNY 189,88 | 12,09M |
| 2026-07-30 | CNY 180,19 | -9,45 % | CNY 196,74 | CNY 202,30 | CNY 175,58 | 13,22M |
| 2026-07-29 | CNY 199,00 | -4,97 % | CNY 209,21 | CNY 214,86 | CNY 185,00 | 13,04M |
| 2026-07-28 | CNY 209,40 | -9,72 % | CNY 224,22 | CNY 234,45 | CNY 206,82 | 9,28M |
| 2026-07-27 | CNY 231,95 | +3,27 % | CNY 224,22 | CNY 233,50 | CNY 216,00 | 9,28M |
| 2026-07-24 | CNY 224,61 | +4,66 % | CNY 210,61 | CNY 233,59 | CNY 206,01 | 10,06M |
| 2026-07-23 | CNY 214,60 | -4,85 % | CNY 227,69 | CNY 230,40 | CNY 212,03 | 10,41M |
| 2026-07-22 | CNY 225,54 | -8,24 % | CNY 242,06 | CNY 247,83 | CNY 223,88 | 14,18M |
| 2026-07-21 | CNY 245,80 | +16,60 % | CNY 215,81 | CNY 248,88 | CNY 202,00 | 15,36M |
| 2026-07-20 | CNY 210,81 | -11,06 % | CNY 240,00 | CNY 246,01 | CNY 200,68 | 12,75M |
| 2026-07-17 | CNY 237,02 | -9,88 % | CNY 252,41 | CNY 258,80 | CNY 233,28 | 14,33M |
| 2026-07-16 | CNY 263,00 | -11,48 % | CNY 250,00 | CNY 290,23 | CNY 239,51 | 18,14M |
| 2026-07-15 | CNY 297,10 | 0,00 % | CNY 297,10 | CNY 297,10 | CNY 297,10 | 0 |
| 2026-07-14 | CNY 297,10 | 0,00 % | CNY 297,10 | CNY 297,10 | CNY 297,10 | 0 |
| 2026-07-13 | CNY 297,10 | 0,00 % | CNY 297,10 | CNY 297,10 | CNY 297,10 | 0 |
| 2026-07-10 | CNY 297,10 | 0,00 % | CNY 297,10 | CNY 297,10 | CNY 297,10 | 0 |
| 2026-07-09 | CNY 297,10 | 0,00 % | CNY 297,10 | CNY 297,10 | CNY 297,10 | 0 |
| 2026-07-08 | CNY 297,10 | +10,45 % | CNY 272,85 | CNY 306,36 | CNY 263,09 | 12,08M |
| 2026-07-07 | CNY 269,00 | +0,91 % | CNY 265,00 | CNY 280,77 | CNY 257,80 | 8,47M |
| 2026-07-06 | CNY 266,57 | +1,00 % | CNY 268,67 | CNY 277,00 | CNY 254,43 | 9,58M |
| 2026-07-03 | CNY 263,92 | -2,23 % | CNY 265,02 | CNY 274,51 | CNY 255,88 | 11,14M |
| 2026-07-02 | CNY 269,95 | -11,09 % | CNY 292,80 | CNY 294,50 | CNY 265,31 | 14,32M |
| 2026-07-01 | CNY 303,62 | -4,40 % | CNY 317,36 | CNY 335,12 | CNY 300,00 | 12,17M |
| 2026-06-30 | CNY 317,60 | +7,66 % | CNY 298,00 | CNY 324,55 | CNY 293,00 | 11,43M |
| 2026-06-29 | CNY 295,00 | +7,27 % | CNY 275,39 | CNY 298,00 | CNY 270,47 | 13,94M |
| 2026-06-26 | CNY 275,00 | +4,56 % | CNY 269,81 | CNY 285,00 | CNY 263,00 | 14,33M |
| 2026-06-25 | CNY 263,00 | +4,73 % | CNY 261,58 | CNY 269,50 | CNY 250,53 | 12,11M |
| 2026-06-24 | CNY 251,13 | +18,12 % | CNY 211,52 | CNY 255,10 | CNY 210,02 | 15,29M |
| 2026-06-23 | CNY 212,60 | -0,56 % | CNY 210,00 | CNY 223,62 | CNY 205,36 | 8,90M |
| 2026-06-22 | CNY 213,80 | -0,03 % | CNY 218,14 | CNY 222,20 | CNY 204,50 | 10,68M |
| 2026-06-18 | CNY 213,86 | -0,88 % | CNY 211,59 | CNY 218,35 | CNY 209,00 | 10,22M |
| 2026-06-17 | CNY 215,76 | +5,34 % | CNY 200,00 | CNY 217,99 | CNY 197,01 | 10,53M |
| 2026-06-16 | CNY 204,83 | -1,74 % | CNY 210,00 | CNY 213,00 | CNY 198,01 | 10,73M |
| 2026-06-15 | CNY 208,46 | +6,19 % | CNY 200,00 | CNY 210,00 | CNY 192,15 | 10,61M |
| 2026-06-12 | CNY 196,30 | +1,76 % | CNY 205,00 | CNY 212,00 | CNY 195,00 | 11,07M |
| 2026-06-11 | CNY 192,90 | +2,18 % | CNY 188,70 | CNY 199,10 | CNY 187,10 | 7,26M |
| 2026-06-10 | CNY 188,79 | -0,05 % | CNY 186,62 | CNY 199,50 | CNY 184,00 | 7,26M |
| 2026-06-09 | CNY 188,88 | +6,23 % | CNY 183,00 | CNY 191,00 | CNY 179,00 | 6,74M |
| 2026-06-08 | CNY 177,80 | -6,04 % | CNY 177,53 | CNY 183,95 | CNY 175,00 | 7,68M |
| 2026-06-05 | CNY 189,23 | -7,15 % | CNY 196,50 | CNY 198,34 | CNY 187,60 | 9,63M |
| 2026-06-04 | CNY 203,80 | +8,12 % | CNY 186,68 | CNY 206,66 | CNY 185,02 | 12,61M |
| 2026-06-03 | CNY 188,50 | +0,80 % | CNY 186,00 | CNY 196,00 | CNY 183,89 | 9,22M |
| 2026-06-02 | CNY 187,00 | +1,50 % | CNY 187,25 | CNY 194,93 | CNY 182,84 | 8,88M |
| 2026-06-01 | CNY 184,23 | -5,13 % | CNY 196,36 | CNY 204,00 | CNY 183,60 | 12,37M |
| 2026-05-29 | CNY 194,20 | -7,70 % | CNY 206,44 | CNY 208,11 | CNY 192,00 | 12,08M |
| 2026-05-28 | CNY 210,40 | +0,29 % | CNY 209,00 | CNY 214,80 | CNY 201,88 | 9,41M |
| 2026-05-27 | CNY 209,79 | -3,77 % | CNY 215,00 | CNY 229,86 | CNY 209,57 | 13,41M |
| 2026-05-26 | CNY 218,01 | -2,87 % | CNY 224,00 | CNY 228,86 | CNY 212,00 | 13,88M |