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 222,78 | -3,28 % | CNY 231,67 | CNY 232,56 | CNY 220,80 | 6,30M |
| 2026-09-29 | CNY 230,33 | -0,99 % | CNY 232,67 | CNY 233,50 | CNY 227,15 | 6,23M |
| 2026-09-28 | CNY 232,64 | -4,51 % | CNY 242,05 | CNY 244,97 | CNY 229,60 | 6,75M |
| 2026-09-24 | CNY 243,62 | -3,32 % | CNY 251,19 | CNY 251,40 | CNY 243,21 | 5,06M |
| 2026-09-23 | CNY 251,99 | +0,95 % | CNY 252,69 | CNY 255,30 | CNY 250,10 | 5,16M |
| 2026-09-22 | CNY 249,61 | -2,90 % | CNY 262,00 | CNY 262,50 | CNY 248,51 | 10,35M |
| 2026-09-21 | CNY 257,06 | -1,30 % | CNY 262,00 | CNY 262,70 | CNY 255,88 | 9,34M |
| 2026-09-18 | CNY 260,44 | +4,43 % | CNY 254,56 | CNY 261,44 | CNY 249,00 | 13,90M |
| 2026-09-17 | CNY 249,39 | -1,36 % | CNY 250,78 | CNY 254,73 | CNY 246,00 | 10,54M |
| 2026-09-16 | CNY 252,83 | +3,32 % | CNY 246,01 | CNY 256,00 | CNY 242,00 | 15,55M |
| 2026-09-15 | CNY 244,71 | +3,21 % | CNY 234,83 | CNY 248,71 | CNY 234,00 | 14,35M |
| 2026-09-14 | CNY 237,10 | +2,88 % | CNY 225,00 | CNY 239,35 | CNY 222,22 | 9,58M |
| 2026-09-11 | CNY 230,46 | -1,39 % | CNY 230,00 | CNY 232,00 | CNY 220,20 | 8,59M |
| 2026-09-10 | CNY 233,70 | +1,16 % | CNY 228,88 | CNY 238,00 | CNY 228,00 | 7,51M |
| 2026-09-09 | CNY 231,01 | -1,57 % | CNY 237,01 | CNY 240,57 | CNY 229,04 | 7,63M |
| 2026-09-08 | CNY 234,70 | -1,90 % | CNY 239,50 | CNY 242,50 | CNY 233,60 | 8,52M |
| 2026-09-07 | CNY 239,25 | +8,66 % | CNY 224,10 | CNY 240,60 | CNY 222,39 | 13,69M |
| 2026-09-04 | CNY 220,18 | -3,22 % | CNY 229,88 | CNY 231,42 | CNY 217,58 | 8,58M |
| 2026-09-03 | CNY 227,50 | +0,91 % | CNY 229,00 | CNY 230,05 | CNY 223,77 | 6,43M |
| 2026-09-02 | CNY 225,44 | -1,48 % | CNY 223,66 | CNY 228,30 | CNY 221,00 | 7,77M |
| 2026-09-01 | CNY 228,82 | -6,25 % | CNY 243,00 | CNY 243,60 | CNY 228,40 | 11,52M |
| 2026-08-31 | CNY 244,08 | +1,78 % | CNY 237,00 | CNY 245,90 | CNY 232,51 | 12,18M |
| 2026-08-28 | CNY 239,82 | -3,37 % | CNY 247,10 | CNY 249,27 | CNY 239,27 | 11,23M |
| 2026-08-27 | CNY 248,18 | +5,22 % | CNY 240,58 | CNY 248,69 | CNY 234,00 | 13,41M |
| 2026-08-26 | CNY 235,86 | +0,15 % | CNY 234,00 | CNY 242,00 | CNY 231,00 | 11,91M |
| 2026-08-25 | CNY 235,50 | -5,95 % | CNY 233,01 | CNY 238,98 | CNY 224,00 | 19,58M |
| 2026-08-24 | CNY 250,40 | +1,50 % | CNY 248,11 | CNY 255,88 | CNY 240,60 | 18,28M |
| 2026-08-21 | CNY 246,70 | -0,94 % | CNY 247,00 | CNY 253,36 | CNY 243,56 | 10,35M |
| 2026-08-20 | CNY 249,05 | -1,39 % | CNY 258,51 | CNY 259,98 | CNY 245,96 | 14,23M |
| 2026-08-19 | CNY 252,57 | -9,24 % | CNY 264,68 | CNY 272,00 | CNY 249,00 | 19,54M |
| 2026-08-18 | CNY 278,28 | +3,14 % | CNY 270,15 | CNY 279,78 | CNY 268,00 | 17,42M |
| 2026-08-17 | CNY 269,82 | +5,44 % | CNY 256,80 | CNY 272,90 | CNY 256,80 | 15,46M |
| 2026-08-14 | CNY 255,90 | +1,94 % | CNY 256,07 | CNY 257,50 | CNY 248,80 | 11,98M |
| 2026-08-13 | CNY 251,02 | -4,93 % | CNY 268,89 | CNY 269,84 | CNY 250,88 | 17,84M |
| 2026-08-12 | CNY 264,05 | +3,96 % | CNY 257,88 | CNY 268,74 | CNY 257,80 | 15,32M |
| 2026-08-11 | CNY 253,99 | -2,94 % | CNY 256,00 | CNY 261,00 | CNY 250,01 | 16,13M |
| 2026-08-10 | CNY 261,68 | +3,62 % | CNY 253,00 | CNY 264,00 | CNY 251,00 | 22,43M |
| 2026-08-07 | CNY 252,54 | +5,83 % | CNY 245,94 | CNY 255,25 | CNY 240,00 | 22,28M |
| 2026-08-06 | CNY 238,62 | +7,29 % | CNY 215,00 | CNY 240,00 | CNY 215,00 | 24,16M |
| 2026-08-05 | CNY 222,40 | +11,16 % | CNY 200,00 | CNY 229,33 | CNY 198,51 | 23,11M |
| 2026-08-04 | CNY 200,08 | +8,15 % | CNY 188,02 | CNY 202,68 | CNY 185,25 | 17,09M |
| 2026-08-03 | CNY 185,01 | -9,05 % | CNY 202,47 | CNY 203,10 | CNY 184,20 | 17,21M |
| 2026-07-31 | CNY 203,42 | +3,23 % | CNY 220,80 | CNY 223,23 | CNY 203,22 | 19,09M |
| 2026-07-30 | CNY 197,06 | -10,29 % | CNY 217,11 | CNY 220,88 | CNY 193,20 | 18,47M |
| 2026-07-29 | CNY 219,66 | -1,51 % | CNY 223,38 | CNY 225,88 | CNY 205,88 | 18,82M |
| 2026-07-28 | CNY 223,02 | -7,40 % | CNY 234,14 | CNY 240,44 | CNY 220,50 | 17,49M |
| 2026-07-27 | CNY 240,85 | +4,96 % | CNY 229,47 | CNY 241,50 | CNY 219,01 | 20,07M |
| 2026-07-24 | CNY 229,47 | +0,74 % | CNY 226,93 | CNY 236,58 | CNY 217,80 | 16,81M |
| 2026-07-23 | CNY 227,79 | -3,10 % | CNY 239,79 | CNY 240,99 | CNY 223,39 | 16,11M |
| 2026-07-22 | CNY 235,08 | -0,71 % | CNY 236,00 | CNY 248,93 | CNY 231,00 | 26,47M |
| 2026-07-21 | CNY 236,76 | +18,97 % | CNY 205,02 | CNY 237,78 | CNY 183,83 | 29,45M |
| 2026-07-20 | CNY 199,00 | -8,73 % | CNY 225,00 | CNY 229,00 | CNY 190,10 | 23,41M |
| 2026-07-17 | CNY 218,04 | -9,15 % | CNY 239,67 | CNY 241,41 | CNY 216,50 | 25,05M |
| 2026-07-16 | CNY 240,00 | -14,94 % | CNY 253,75 | CNY 264,48 | CNY 233,42 | 33,47M |
| 2026-07-15 | CNY 282,14 | -9,39 % | CNY 316,00 | CNY 316,98 | CNY 280,00 | 19,52M |
| 2026-07-14 | CNY 311,39 | -2,18 % | CNY 324,00 | CNY 324,99 | CNY 291,18 | 22,05M |
| 2026-07-13 | CNY 318,34 | -6,49 % | CNY 332,08 | CNY 346,80 | CNY 315,19 | 17,69M |
| 2026-07-10 | CNY 340,44 | -6,60 % | CNY 369,00 | CNY 385,00 | CNY 340,44 | 22,40M |
| 2026-07-09 | CNY 364,48 | +9,17 % | CNY 339,46 | CNY 366,88 | CNY 328,55 | 23,93M |
| 2026-07-08 | CNY 333,86 | +1,48 % | CNY 329,12 | CNY 347,60 | CNY 307,00 | 19,12M |
| 2026-07-07 | CNY 329,00 | +0,65 % | CNY 326,00 | CNY 336,99 | CNY 316,24 | 13,80M |
| 2026-07-06 | CNY 326,86 | -1,60 % | CNY 338,83 | CNY 342,79 | CNY 311,00 | 17,33M |
| 2026-07-03 | CNY 332,19 | -3,00 % | CNY 348,40 | CNY 351,00 | CNY 320,88 | 20,80M |
| 2026-07-02 | CNY 342,47 | -13,15 % | CNY 370,11 | CNY 375,00 | CNY 340,51 | 24,66M |
| 2026-07-01 | CNY 394,33 | +6,98 % | CNY 369,00 | CNY 418,99 | CNY 369,00 | 25,40M |
| 2026-06-30 | CNY 368,60 | -3,63 % | CNY 372,00 | CNY 374,97 | CNY 345,80 | 25,86M |
| 2026-06-29 | CNY 382,48 | +7,81 % | CNY 369,10 | CNY 388,99 | CNY 339,02 | 30,28M |
| 2026-06-26 | CNY 354,78 | +7,51 % | CNY 326,70 | CNY 366,65 | CNY 324,48 | 27,25M |
| 2026-06-25 | CNY 330,00 | +8,54 % | CNY 314,00 | CNY 337,70 | CNY 304,10 | 25,59M |
| 2026-06-24 | CNY 304,04 | +3,83 % | CNY 291,72 | CNY 308,62 | CNY 285,00 | 20,78M |
| 2026-06-23 | CNY 292,83 | -5,16 % | CNY 300,10 | CNY 308,53 | CNY 289,00 | 22,53M |
| 2026-06-22 | CNY 308,75 | -0,79 % | CNY 323,00 | CNY 326,53 | CNY 299,19 | 28,53M |
| 2026-06-18 | CNY 311,20 | +3,19 % | CNY 301,58 | CNY 325,68 | CNY 300,60 | 25,63M |
| 2026-06-17 | CNY 301,57 | +0,65 % | CNY 288,00 | CNY 304,40 | CNY 285,01 | 31,45M |
| 2026-06-16 | CNY 299,61 | +2,05 % | CNY 293,00 | CNY 308,80 | CNY 288,18 | 33,07M |
| 2026-06-15 | CNY 293,60 | +7,12 % | CNY 284,00 | CNY 298,00 | CNY 265,60 | 33,12M |
| 2026-06-12 | CNY 274,08 | -6,27 % | CNY 337,21 | CNY 338,88 | CNY 271,93 | 48,02M |
| 2026-06-11 | CNY 292,40 | +20,00 % | CNY 255,13 | CNY 292,40 | CNY 255,13 | 21,60M |
| 2026-06-10 | CNY 243,67 | +8,36 % | CNY 224,85 | CNY 249,88 | CNY 220,00 | 27,86M |
| 2026-06-09 | CNY 224,88 | +16,18 % | CNY 199,00 | CNY 226,50 | CNY 195,22 | 23,26M |
| 2026-06-08 | CNY 193,57 | -3,79 % | CNY 195,00 | CNY 205,80 | CNY 191,00 | 13,98M |
| 2026-06-05 | CNY 201,19 | -4,44 % | CNY 205,55 | CNY 215,96 | CNY 198,20 | 15,04M |
| 2026-06-04 | CNY 210,53 | +1,22 % | CNY 205,00 | CNY 213,46 | CNY 205,00 | 13,37M |
| 2026-06-03 | CNY 208,00 | -0,58 % | CNY 209,16 | CNY 214,44 | CNY 204,27 | 18,17M |
| 2026-06-02 | CNY 209,22 | +11,25 % | CNY 188,60 | CNY 215,88 | CNY 188,60 | 25,88M |
| 2026-06-01 | CNY 188,06 | -1,13 % | CNY 189,25 | CNY 198,60 | CNY 186,55 | 13,52M |
| 2026-05-29 | CNY 190,20 | -6,33 % | CNY 204,00 | CNY 204,14 | CNY 187,74 | 18,21M |
| 2026-05-28 | CNY 203,05 | +10,71 % | CNY 182,18 | CNY 204,97 | CNY 181,67 | 25,21M |
| 2026-05-27 | CNY 183,40 | -6,95 % | CNY 195,00 | CNY 197,99 | CNY 182,24 | 16,41M |
| 2026-05-26 | CNY 197,09 | -5,24 % | CNY 205,63 | CNY 205,63 | CNY 188,25 | 18,50M |