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 212,35 | -1,78 % | CNY 218,00 | CNY 219,00 | CNY 211,80 | 10,91M |
| 2026-09-29 | CNY 216,20 | +6,83 % | CNY 199,92 | CNY 220,44 | CNY 198,68 | 16,47M |
| 2026-09-28 | CNY 202,37 | -7,64 % | CNY 217,33 | CNY 217,86 | CNY 200,00 | 12,36M |
| 2026-09-24 | CNY 219,11 | -3,13 % | CNY 225,94 | CNY 227,94 | CNY 216,00 | 11,48M |
| 2026-09-23 | CNY 226,18 | -0,56 % | CNY 227,05 | CNY 230,32 | CNY 224,25 | 13,24M |
| 2026-09-22 | CNY 227,46 | +1,68 % | CNY 226,55 | CNY 232,90 | CNY 222,60 | 21,48M |
| 2026-09-21 | CNY 223,70 | -2,46 % | CNY 228,25 | CNY 230,00 | CNY 220,00 | 19,78M |
| 2026-09-18 | CNY 229,35 | +6,19 % | CNY 223,77 | CNY 242,99 | CNY 222,97 | 28,71M |
| 2026-09-17 | CNY 215,98 | +4,65 % | CNY 207,06 | CNY 217,69 | CNY 205,69 | 24,21M |
| 2026-09-16 | CNY 206,39 | +6,17 % | CNY 193,97 | CNY 209,50 | CNY 193,36 | 20,97M |
| 2026-09-15 | CNY 194,39 | -1,97 % | CNY 196,33 | CNY 202,30 | CNY 193,00 | 14,56M |
| 2026-09-14 | CNY 198,30 | -1,27 % | CNY 195,00 | CNY 203,56 | CNY 192,10 | 12,02M |
| 2026-09-11 | CNY 200,86 | -1,19 % | CNY 199,21 | CNY 204,31 | CNY 191,63 | 18,18M |
| 2026-09-10 | CNY 203,27 | +0,85 % | CNY 199,27 | CNY 213,00 | CNY 198,03 | 19,05M |
| 2026-09-09 | CNY 201,55 | 0,00 % | CNY 206,83 | CNY 211,00 | CNY 200,13 | 21,09M |
| 2026-09-08 | CNY 201,55 | -2,21 % | CNY 206,18 | CNY 208,88 | CNY 199,94 | 15,96M |
| 2026-09-07 | CNY 206,10 | +14,50 % | CNY 185,45 | CNY 207,68 | CNY 185,45 | 22,78M |
| 2026-09-04 | CNY 180,00 | -4,55 % | CNY 191,00 | CNY 192,88 | CNY 178,18 | 13,89M |
| 2026-09-03 | CNY 188,59 | -0,24 % | CNY 190,33 | CNY 192,33 | CNY 183,80 | 11,08M |
| 2026-09-02 | CNY 189,04 | -2,46 % | CNY 191,02 | CNY 192,99 | CNY 185,69 | 11,10M |
| 2026-09-01 | CNY 193,81 | -2,85 % | CNY 199,88 | CNY 200,00 | CNY 190,80 | 11,43M |
| 2026-08-31 | CNY 199,49 | -2,35 % | CNY 196,43 | CNY 204,69 | CNY 195,00 | 15,46M |
| 2026-08-28 | CNY 204,30 | -2,43 % | CNY 207,80 | CNY 210,50 | CNY 203,85 | 17,30M |
| 2026-08-27 | CNY 209,38 | +6,11 % | CNY 199,96 | CNY 212,59 | CNY 198,16 | 25,08M |
| 2026-08-26 | CNY 197,32 | -2,65 % | CNY 202,00 | CNY 202,00 | CNY 191,60 | 17,83M |
| 2026-08-25 | CNY 202,70 | -0,10 % | CNY 199,90 | CNY 206,60 | CNY 195,80 | 20,64M |
| 2026-08-24 | CNY 202,90 | -5,39 % | CNY 215,30 | CNY 215,80 | CNY 195,00 | 24,78M |
| 2026-08-21 | CNY 214,46 | +0,50 % | CNY 213,00 | CNY 230,46 | CNY 205,48 | 35,22M |
| 2026-08-20 | CNY 213,40 | +18,38 % | CNY 184,12 | CNY 216,20 | CNY 180,66 | 39,31M |
| 2026-08-19 | CNY 180,27 | -9,53 % | CNY 190,71 | CNY 195,00 | CNY 178,59 | 26,35M |
| 2026-08-18 | CNY 199,27 | +2,82 % | CNY 203,04 | CNY 205,00 | CNY 193,10 | 28,54M |
| 2026-08-17 | CNY 193,80 | +20,00 % | CNY 174,69 | CNY 193,80 | CNY 168,90 | 24,41M |
| 2026-08-14 | CNY 161,50 | +7,87 % | CNY 150,02 | CNY 161,96 | CNY 147,60 | 22,18M |
| 2026-08-13 | CNY 149,72 | -0,03 % | CNY 153,00 | CNY 159,66 | CNY 149,51 | 20,00M |
| 2026-08-12 | CNY 149,76 | +6,63 % | CNY 140,48 | CNY 154,98 | CNY 139,50 | 21,06M |
| 2026-08-11 | CNY 140,45 | -1,08 % | CNY 139,21 | CNY 143,86 | CNY 137,00 | 13,84M |
| 2026-08-10 | CNY 141,99 | -1,00 % | CNY 143,42 | CNY 149,94 | CNY 137,94 | 19,45M |
| 2026-08-07 | CNY 143,43 | +4,03 % | CNY 137,22 | CNY 146,00 | CNY 134,50 | 26,78M |
| 2026-08-06 | CNY 137,88 | +4,22 % | CNY 131,42 | CNY 140,50 | CNY 126,15 | 28,79M |
| 2026-08-05 | CNY 132,30 | -1,12 % | CNY 128,52 | CNY 132,95 | CNY 122,00 | 34,71M |
| 2026-08-04 | CNY 133,80 | +12,92 % | CNY 121,99 | CNY 133,88 | CNY 120,30 | 33,23M |
| 2026-08-03 | CNY 118,49 | +3,94 % | CNY 115,55 | CNY 121,30 | CNY 111,36 | 19,92M |
| 2026-07-31 | CNY 114,00 | +7,63 % | CNY 119,00 | CNY 123,13 | CNY 113,69 | 18,78M |
| 2026-07-30 | CNY 105,92 | -11,73 % | CNY 120,30 | CNY 120,80 | CNY 102,30 | 20,07M |
| 2026-07-29 | CNY 120,00 | -4,00 % | CNY 125,12 | CNY 127,77 | CNY 114,15 | 15,97M |
| 2026-07-28 | CNY 125,00 | -11,34 % | CNY 137,02 | CNY 137,99 | CNY 124,00 | 14,05M |
| 2026-07-27 | CNY 140,99 | +3,72 % | CNY 136,80 | CNY 140,99 | CNY 132,55 | 10,96M |
| 2026-07-24 | CNY 135,93 | -3,60 % | CNY 139,58 | CNY 142,30 | CNY 134,68 | 9,49M |
| 2026-07-23 | CNY 141,00 | -3,11 % | CNY 147,90 | CNY 151,15 | CNY 139,68 | 12,41M |
| 2026-07-22 | CNY 145,53 | -5,00 % | CNY 151,00 | CNY 156,00 | CNY 143,50 | 17,17M |
| 2026-07-21 | CNY 153,19 | +9,96 % | CNY 142,01 | CNY 154,00 | CNY 120,68 | 24,70M |
| 2026-07-20 | CNY 139,31 | -11,87 % | CNY 163,00 | CNY 165,00 | CNY 133,00 | 17,21M |
| 2026-07-17 | CNY 158,08 | -12,52 % | CNY 179,50 | CNY 179,88 | CNY 155,89 | 15,46M |
| 2026-07-16 | CNY 180,70 | -8,19 % | CNY 188,61 | CNY 194,50 | CNY 178,42 | 12,89M |
| 2026-07-15 | CNY 196,83 | -3,46 % | CNY 207,96 | CNY 209,90 | CNY 195,68 | 13,55M |
| 2026-07-14 | CNY 203,88 | +6,91 % | CNY 193,19 | CNY 204,90 | CNY 184,30 | 16,20M |
| 2026-07-13 | CNY 190,70 | -9,89 % | CNY 207,61 | CNY 211,15 | CNY 189,50 | 15,02M |
| 2026-07-10 | CNY 211,64 | -0,09 % | CNY 215,15 | CNY 222,20 | CNY 210,92 | 21,88M |
| 2026-07-09 | CNY 211,83 | +3,15 % | CNY 208,85 | CNY 212,66 | CNY 197,46 | 17,67M |
| 2026-07-08 | CNY 205,36 | -3,09 % | CNY 217,00 | CNY 219,32 | CNY 198,75 | 12,76M |
| 2026-07-07 | CNY 211,91 | -2,60 % | CNY 217,23 | CNY 221,00 | CNY 207,00 | 13,35M |
| 2026-07-06 | CNY 217,56 | -8,25 % | CNY 240,54 | CNY 241,91 | CNY 214,50 | 17,62M |
| 2026-07-03 | CNY 237,12 | +0,61 % | CNY 231,64 | CNY 249,00 | CNY 230,00 | 17,29M |
| 2026-07-02 | CNY 235,69 | -1,12 % | CNY 231,09 | CNY 251,82 | CNY 224,54 | 18,65M |
| 2026-07-01 | CNY 238,36 | -3,38 % | CNY 247,09 | CNY 250,55 | CNY 234,00 | 15,96M |
| 2026-06-30 | CNY 246,71 | +9,34 % | CNY 227,90 | CNY 252,00 | CNY 227,89 | 23,87M |
| 2026-06-29 | CNY 225,64 | -3,61 % | CNY 234,00 | CNY 239,80 | CNY 216,69 | 22,24M |
| 2026-06-26 | CNY 234,10 | -9,37 % | CNY 240,00 | CNY 245,00 | CNY 225,00 | 33,38M |
| 2026-06-25 | CNY 258,31 | -4,80 % | CNY 272,13 | CNY 277,26 | CNY 246,30 | 32,41M |
| 2026-06-24 | CNY 271,32 | +2,57 % | CNY 264,52 | CNY 273,00 | CNY 260,08 | 19,84M |
| 2026-06-23 | CNY 264,52 | -5,93 % | CNY 274,00 | CNY 276,46 | CNY 257,00 | 25,01M |
| 2026-06-22 | CNY 281,18 | +4,68 % | CNY 264,00 | CNY 285,85 | CNY 262,00 | 33,54M |
| 2026-06-18 | CNY 268,60 | +0,98 % | CNY 265,00 | CNY 269,02 | CNY 254,00 | 30,02M |
| 2026-06-17 | CNY 265,99 | +1,03 % | CNY 261,50 | CNY 272,40 | CNY 256,27 | 31,70M |
| 2026-06-16 | CNY 263,29 | +18,55 % | CNY 245,06 | CNY 263,60 | CNY 245,06 | 40,87M |
| 2026-06-15 | CNY 222,10 | +20,00 % | CNY 203,23 | CNY 222,10 | CNY 203,01 | 30,24M |
| 2026-06-12 | CNY 185,08 | +4,22 % | CNY 183,00 | CNY 192,75 | CNY 175,00 | 38,80M |
| 2026-06-11 | CNY 177,58 | +4,46 % | CNY 173,00 | CNY 184,99 | CNY 169,00 | 31,95M |
| 2026-06-10 | CNY 170,00 | -6,44 % | CNY 178,57 | CNY 179,60 | CNY 168,00 | 26,05M |
| 2026-06-09 | CNY 181,71 | +18,07 % | CNY 158,00 | CNY 184,68 | CNY 156,24 | 40,23M |
| 2026-06-08 | CNY 153,90 | -8,60 % | CNY 151,05 | CNY 161,50 | CNY 151,05 | 20,62M |
| 2026-06-05 | CNY 168,38 | -1,92 % | CNY 172,00 | CNY 180,50 | CNY 167,00 | 26,47M |
| 2026-06-04 | CNY 171,67 | +1,70 % | CNY 168,31 | CNY 178,02 | CNY 168,31 | 20,62M |
| 2026-06-03 | CNY 168,80 | +4,94 % | CNY 169,99 | CNY 181,88 | CNY 165,00 | 35,92M |
| 2026-06-02 | CNY 160,85 | +8,87 % | CNY 147,99 | CNY 163,95 | CNY 146,00 | 24,38M |
| 2026-06-01 | CNY 147,75 | -10,68 % | CNY 162,34 | CNY 165,66 | CNY 147,70 | 21,10M |
| 2026-05-29 | CNY 165,42 | -2,92 % | CNY 172,00 | CNY 181,29 | CNY 161,40 | 25,77M |
| 2026-05-28 | CNY 170,40 | +5,21 % | CNY 158,00 | CNY 172,00 | CNY 154,35 | 29,16M |
| 2026-05-27 | CNY 161,96 | +0,18 % | CNY 158,01 | CNY 166,18 | CNY 153,30 | 25,59M |
| 2026-05-26 | CNY 161,67 | -0,94 % | CNY 164,00 | CNY 168,48 | CNY 157,12 | 20,51M |