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 239,79 | -3,27 % | CNY 248,03 | CNY 253,59 | CNY 239,09 | 16,86M |
| 2026-09-29 | CNY 247,89 | -0,42 % | CNY 250,59 | CNY 255,30 | CNY 244,50 | 10,90M |
| 2026-09-28 | CNY 248,93 | -4,62 % | CNY 259,01 | CNY 264,33 | CNY 247,60 | 15,93M |
| 2026-09-24 | CNY 261,00 | -3,75 % | CNY 269,50 | CNY 270,67 | CNY 261,00 | 10,89M |
| 2026-09-23 | CNY 271,18 | -0,61 % | CNY 277,00 | CNY 277,05 | CNY 270,88 | 9,35M |
| 2026-09-22 | CNY 272,85 | -3,43 % | CNY 287,99 | CNY 291,49 | CNY 271,26 | 19,85M |
| 2026-09-21 | CNY 282,53 | +1,00 % | CNY 286,00 | CNY 292,78 | CNY 277,11 | 20,74M |
| 2026-09-18 | CNY 279,73 | +4,71 % | CNY 272,11 | CNY 282,89 | CNY 268,00 | 23,44M |
| 2026-09-17 | CNY 267,15 | -0,88 % | CNY 267,97 | CNY 275,95 | CNY 264,11 | 14,48M |
| 2026-09-16 | CNY 269,51 | +0,85 % | CNY 268,19 | CNY 276,66 | CNY 263,18 | 21,19M |
| 2026-09-15 | CNY 267,25 | +5,39 % | CNY 252,99 | CNY 270,50 | CNY 251,10 | 16,87M |
| 2026-09-14 | CNY 253,57 | -1,60 % | CNY 258,00 | CNY 259,00 | CNY 249,21 | 10,37M |
| 2026-09-11 | CNY 257,70 | -4,02 % | CNY 264,11 | CNY 264,46 | CNY 250,00 | 16,62M |
| 2026-09-10 | CNY 268,50 | +2,05 % | CNY 261,36 | CNY 272,89 | CNY 258,77 | 10,36M |
| 2026-09-09 | CNY 263,11 | -1,63 % | CNY 269,89 | CNY 272,50 | CNY 261,56 | 10,24M |
| 2026-09-08 | CNY 267,46 | -1,12 % | CNY 271,50 | CNY 275,88 | CNY 263,70 | 13,51M |
| 2026-09-07 | CNY 270,50 | +6,40 % | CNY 259,00 | CNY 272,90 | CNY 257,08 | 17,22M |
| 2026-09-04 | CNY 254,23 | -5,71 % | CNY 272,15 | CNY 278,00 | CNY 251,01 | 20,13M |
| 2026-09-03 | CNY 269,63 | -1,09 % | CNY 277,00 | CNY 281,88 | CNY 265,00 | 15,40M |
| 2026-09-02 | CNY 272,60 | -4,11 % | CNY 277,00 | CNY 280,80 | CNY 265,30 | 19,05M |
| 2026-09-01 | CNY 284,27 | +1,88 % | CNY 281,85 | CNY 291,90 | CNY 274,19 | 28,09M |
| 2026-08-31 | CNY 279,03 | +0,69 % | CNY 272,13 | CNY 279,40 | CNY 265,38 | 13,46M |
| 2026-08-28 | CNY 277,11 | -2,70 % | CNY 283,81 | CNY 286,99 | CNY 274,58 | 15,34M |
| 2026-08-27 | CNY 284,80 | +3,11 % | CNY 276,00 | CNY 286,00 | CNY 274,05 | 14,22M |
| 2026-08-26 | CNY 276,20 | +4,77 % | CNY 262,68 | CNY 279,50 | CNY 261,08 | 16,44M |
| 2026-08-25 | CNY 263,62 | -2,76 % | CNY 268,18 | CNY 269,14 | CNY 253,00 | 18,24M |
| 2026-08-24 | CNY 271,10 | -2,98 % | CNY 283,01 | CNY 285,50 | CNY 264,38 | 17,26M |
| 2026-08-21 | CNY 279,42 | +1,33 % | CNY 274,05 | CNY 284,58 | CNY 270,02 | 12,88M |
| 2026-08-20 | CNY 275,74 | +1,00 % | CNY 277,64 | CNY 285,14 | CNY 272,00 | 14,97M |
| 2026-08-19 | CNY 273,00 | -9,31 % | CNY 289,51 | CNY 299,14 | CNY 270,00 | 26,83M |
| 2026-08-18 | CNY 301,03 | -0,51 % | CNY 303,70 | CNY 305,18 | CNY 293,58 | 18,22M |
| 2026-08-17 | CNY 302,57 | +6,90 % | CNY 280,51 | CNY 303,70 | CNY 280,51 | 20,88M |
| 2026-08-14 | CNY 283,05 | +0,48 % | CNY 287,01 | CNY 290,99 | CNY 278,00 | 15,18M |
| 2026-08-13 | CNY 281,69 | -1,89 % | CNY 293,00 | CNY 301,14 | CNY 281,00 | 22,38M |
| 2026-08-12 | CNY 287,11 | +2,16 % | CNY 285,26 | CNY 291,66 | CNY 280,00 | 15,12M |
| 2026-08-11 | CNY 281,04 | -2,44 % | CNY 283,05 | CNY 289,66 | CNY 278,88 | 16,92M |
| 2026-08-10 | CNY 288,08 | +1,72 % | CNY 284,16 | CNY 293,88 | CNY 278,00 | 22,49M |
| 2026-08-07 | CNY 283,21 | +1,68 % | CNY 280,01 | CNY 286,47 | CNY 271,33 | 22,05M |
| 2026-08-06 | CNY 278,53 | +2,40 % | CNY 262,00 | CNY 288,96 | CNY 261,06 | 26,50M |
| 2026-08-05 | CNY 272,00 | +10,65 % | CNY 244,03 | CNY 280,00 | CNY 243,76 | 30,71M |
| 2026-08-04 | CNY 245,82 | +8,09 % | CNY 228,59 | CNY 249,98 | CNY 224,25 | 29,98M |
| 2026-08-03 | CNY 227,42 | -12,41 % | CNY 255,06 | CNY 257,98 | CNY 226,38 | 35,79M |
| 2026-07-31 | CNY 259,64 | +5,76 % | CNY 277,62 | CNY 283,54 | CNY 259,18 | 34,97M |
| 2026-07-30 | CNY 245,50 | -9,41 % | CNY 270,01 | CNY 278,00 | CNY 243,95 | 34,74M |
| 2026-07-29 | CNY 271,00 | -1,95 % | CNY 279,00 | CNY 286,00 | CNY 249,00 | 34,10M |
| 2026-07-28 | CNY 276,40 | -9,29 % | CNY 294,00 | CNY 302,29 | CNY 274,00 | 27,27M |
| 2026-07-27 | CNY 304,70 | +0,40 % | CNY 301,88 | CNY 312,14 | CNY 284,01 | 28,04M |
| 2026-07-24 | CNY 303,50 | +4,21 % | CNY 285,42 | CNY 310,28 | CNY 282,39 | 29,30M |
| 2026-07-23 | CNY 291,24 | -5,76 % | CNY 309,28 | CNY 313,00 | CNY 286,00 | 28,67M |
| 2026-07-22 | CNY 309,05 | -2,81 % | CNY 313,47 | CNY 329,78 | CNY 308,00 | 37,56M |
| 2026-07-21 | CNY 318,00 | +20,00 % | CNY 275,00 | CNY 318,00 | CNY 259,00 | 41,48M |
| 2026-07-20 | CNY 265,00 | -4,94 % | CNY 288,99 | CNY 296,66 | CNY 253,01 | 36,24M |
| 2026-07-17 | CNY 278,76 | -4,90 % | CNY 291,89 | CNY 297,00 | CNY 273,57 | 33,10M |
| 2026-07-16 | CNY 293,13 | -3,72 % | CNY 303,05 | CNY 309,97 | CNY 288,00 | 25,50M |
| 2026-07-15 | CNY 304,44 | -9,29 % | CNY 344,00 | CNY 344,02 | CNY 303,00 | 34,36M |
| 2026-07-14 | CNY 335,62 | +3,19 % | CNY 332,00 | CNY 341,50 | CNY 312,01 | 33,68M |
| 2026-07-13 | CNY 325,24 | -7,68 % | CNY 352,13 | CNY 358,88 | CNY 320,15 | 35,16M |
| 2026-07-10 | CNY 352,31 | -5,80 % | CNY 379,60 | CNY 395,00 | CNY 349,18 | 38,72M |
| 2026-07-09 | CNY 374,00 | +17,90 % | CNY 325,00 | CNY 375,18 | CNY 310,49 | 39,79M |
| 2026-07-08 | CNY 317,22 | +4,24 % | CNY 305,02 | CNY 332,18 | CNY 287,59 | 31,13M |
| 2026-07-07 | CNY 304,33 | +0,11 % | CNY 298,00 | CNY 311,88 | CNY 295,66 | 20,28M |
| 2026-07-06 | CNY 304,00 | +0,43 % | CNY 307,46 | CNY 313,50 | CNY 289,99 | 26,30M |
| 2026-07-03 | CNY 302,71 | +0,41 % | CNY 300,00 | CNY 313,21 | CNY 286,00 | 34,27M |
| 2026-07-02 | CNY 301,46 | -9,65 % | CNY 316,99 | CNY 329,99 | CNY 297,99 | 39,52M |
| 2026-07-01 | CNY 333,67 | -2,27 % | CNY 349,91 | CNY 363,58 | CNY 325,00 | 32,40M |
| 2026-06-30 | CNY 341,42 | +1,04 % | CNY 331,00 | CNY 345,43 | CNY 324,00 | 28,10M |
| 2026-06-29 | CNY 337,90 | +7,30 % | CNY 318,00 | CNY 338,00 | CNY 311,03 | 35,68M |
| 2026-06-26 | CNY 314,90 | +1,58 % | CNY 311,00 | CNY 332,00 | CNY 310,95 | 35,16M |
| 2026-06-25 | CNY 309,99 | +0,86 % | CNY 310,01 | CNY 316,50 | CNY 298,90 | 32,42M |
| 2026-06-24 | CNY 307,35 | +10,00 % | CNY 275,26 | CNY 314,63 | CNY 272,68 | 40,55M |
| 2026-06-23 | CNY 279,40 | +4,06 % | CNY 269,98 | CNY 294,97 | CNY 268,78 | 45,55M |
| 2026-06-22 | CNY 268,49 | +1,66 % | CNY 267,00 | CNY 268,95 | CNY 254,72 | 24,66M |
| 2026-06-18 | CNY 264,10 | +0,03 % | CNY 263,00 | CNY 271,21 | CNY 261,56 | 22,02M |
| 2026-06-17 | CNY 264,01 | +9,82 % | CNY 236,00 | CNY 265,00 | CNY 236,00 | 31,32M |
| 2026-06-16 | CNY 240,40 | +3,87 % | CNY 231,50 | CNY 243,49 | CNY 229,50 | 23,84M |
| 2026-06-15 | CNY 231,45 | +3,73 % | CNY 230,00 | CNY 232,50 | CNY 220,18 | 23,31M |
| 2026-06-12 | CNY 223,12 | -4,17 % | CNY 247,10 | CNY 253,38 | CNY 223,12 | 37,55M |
| 2026-06-11 | CNY 232,84 | +2,69 % | CNY 229,00 | CNY 234,27 | CNY 225,01 | 29,23M |
| 2026-06-10 | CNY 226,74 | +6,59 % | CNY 212,50 | CNY 232,85 | CNY 210,79 | 36,30M |
| 2026-06-09 | CNY 212,73 | +6,15 % | CNY 207,22 | CNY 213,99 | CNY 203,20 | 21,50M |
| 2026-06-08 | CNY 200,40 | -3,06 % | CNY 190,00 | CNY 206,00 | CNY 190,00 | 22,76M |
| 2026-06-05 | CNY 206,73 | -7,44 % | CNY 218,36 | CNY 218,51 | CNY 205,60 | 30,60M |
| 2026-06-04 | CNY 223,35 | +4,25 % | CNY 214,00 | CNY 227,86 | CNY 211,00 | 27,31M |
| 2026-06-03 | CNY 214,25 | +3,19 % | CNY 208,21 | CNY 222,59 | CNY 206,00 | 31,62M |
| 2026-06-02 | CNY 207,62 | +1,95 % | CNY 205,00 | CNY 212,30 | CNY 199,73 | 23,30M |
| 2026-06-01 | CNY 203,64 | -3,39 % | CNY 209,00 | CNY 218,60 | CNY 203,23 | 26,56M |
| 2026-05-29 | CNY 210,79 | -3,76 % | CNY 222,50 | CNY 223,60 | CNY 207,68 | 28,83M |
| 2026-05-28 | CNY 219,03 | -0,53 % | CNY 221,40 | CNY 223,00 | CNY 214,02 | 27,09M |
| 2026-05-27 | CNY 220,20 | -6,34 % | CNY 234,00 | CNY 236,00 | CNY 219,16 | 34,34M |
| 2026-05-26 | CNY 235,10 | -5,20 % | CNY 243,54 | CNY 247,93 | CNY 229,00 | 31,53M |