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 251,16 | +1,94 % | CNY 254,00 | CNY 255,90 | CNY 248,58 | 11,44M |
| 2026-09-29 | CNY 246,39 | +0,16 % | CNY 245,05 | CNY 249,98 | CNY 242,35 | 8,73M |
| 2026-09-28 | CNY 245,99 | -8,41 % | CNY 267,01 | CNY 270,98 | CNY 244,10 | 15,33M |
| 2026-09-24 | CNY 268,58 | +0,21 % | CNY 265,88 | CNY 275,58 | CNY 264,80 | 13,25M |
| 2026-09-23 | CNY 268,01 | -1,95 % | CNY 275,00 | CNY 276,00 | CNY 267,68 | 9,01M |
| 2026-09-22 | CNY 273,35 | +0,09 % | CNY 278,01 | CNY 278,60 | CNY 272,50 | 15,41M |
| 2026-09-21 | CNY 273,10 | +1,94 % | CNY 268,30 | CNY 274,48 | CNY 266,32 | 13,70M |
| 2026-09-18 | CNY 267,89 | +0,34 % | CNY 271,78 | CNY 273,38 | CNY 263,13 | 14,90M |
| 2026-09-17 | CNY 266,98 | +3,09 % | CNY 263,00 | CNY 275,99 | CNY 261,52 | 17,77M |
| 2026-09-16 | CNY 258,98 | +3,28 % | CNY 252,50 | CNY 261,00 | CNY 248,28 | 11,92M |
| 2026-09-15 | CNY 250,75 | -0,53 % | CNY 250,01 | CNY 255,32 | CNY 248,75 | 9,99M |
| 2026-09-14 | CNY 252,09 | -3,41 % | CNY 254,88 | CNY 259,99 | CNY 248,51 | 14,72M |
| 2026-09-11 | CNY 261,00 | -0,96 % | CNY 258,29 | CNY 263,47 | CNY 253,99 | 14,69M |
| 2026-09-10 | CNY 263,52 | +1,70 % | CNY 257,10 | CNY 269,85 | CNY 254,00 | 15,94M |
| 2026-09-09 | CNY 259,12 | -2,60 % | CNY 272,40 | CNY 272,40 | CNY 256,05 | 16,39M |
| 2026-09-08 | CNY 266,05 | -2,91 % | CNY 274,00 | CNY 275,00 | CNY 263,42 | 18,54M |
| 2026-09-07 | CNY 274,03 | +8,36 % | CNY 257,00 | CNY 275,77 | CNY 257,00 | 30,84M |
| 2026-09-04 | CNY 252,90 | -4,88 % | CNY 269,98 | CNY 269,99 | CNY 249,59 | 20,66M |
| 2026-09-03 | CNY 265,88 | +1,46 % | CNY 262,05 | CNY 268,77 | CNY 259,20 | 18,62M |
| 2026-09-02 | CNY 262,05 | +2,97 % | CNY 247,00 | CNY 266,66 | CNY 246,08 | 21,52M |
| 2026-09-01 | CNY 254,49 | -3,49 % | CNY 263,00 | CNY 264,96 | CNY 253,69 | 14,62M |
| 2026-08-31 | CNY 263,70 | +3,87 % | CNY 248,00 | CNY 264,35 | CNY 244,44 | 22,94M |
| 2026-08-28 | CNY 253,88 | -2,05 % | CNY 254,54 | CNY 261,54 | CNY 251,01 | 18,32M |
| 2026-08-27 | CNY 259,20 | +9,72 % | CNY 240,40 | CNY 260,66 | CNY 237,66 | 21,00M |
| 2026-08-26 | CNY 236,23 | -0,75 % | CNY 239,11 | CNY 239,55 | CNY 232,00 | 8,54M |
| 2026-08-25 | CNY 238,02 | -1,15 % | CNY 236,69 | CNY 241,57 | CNY 231,99 | 10,44M |
| 2026-08-24 | CNY 240,80 | -2,67 % | CNY 249,00 | CNY 250,85 | CNY 231,77 | 14,48M |
| 2026-08-21 | CNY 247,41 | +0,01 % | CNY 244,90 | CNY 253,00 | CNY 244,03 | 11,34M |
| 2026-08-20 | CNY 247,38 | -0,12 % | CNY 248,50 | CNY 252,68 | CNY 242,86 | 14,85M |
| 2026-08-19 | CNY 247,67 | -7,30 % | CNY 256,05 | CNY 262,99 | CNY 245,00 | 24,12M |
| 2026-08-18 | CNY 267,16 | -0,74 % | CNY 266,52 | CNY 272,18 | CNY 258,80 | 21,28M |
| 2026-08-17 | CNY 269,15 | +1,19 % | CNY 264,23 | CNY 269,80 | CNY 257,00 | 26,50M |
| 2026-08-14 | CNY 265,99 | +3,90 % | CNY 260,00 | CNY 269,96 | CNY 256,51 | 29,66M |
| 2026-08-13 | CNY 256,00 | +2,48 % | CNY 266,99 | CNY 277,50 | CNY 255,33 | 31,41M |
| 2026-08-12 | CNY 249,80 | +1,87 % | CNY 258,00 | CNY 260,00 | CNY 248,00 | 18,34M |
| 2026-08-11 | CNY 245,22 | -2,73 % | CNY 250,00 | CNY 253,30 | CNY 244,53 | 14,79M |
| 2026-08-10 | CNY 252,10 | -0,62 % | CNY 256,00 | CNY 258,09 | CNY 242,58 | 18,21M |
| 2026-08-07 | CNY 253,67 | +1,42 % | CNY 245,14 | CNY 254,83 | CNY 241,66 | 28,30M |
| 2026-08-06 | CNY 250,11 | -0,69 % | CNY 244,14 | CNY 257,89 | CNY 241,86 | 28,12M |
| 2026-08-05 | CNY 251,86 | +4,51 % | CNY 239,00 | CNY 258,80 | CNY 235,11 | 37,68M |
| 2026-08-04 | CNY 241,00 | +17,68 % | CNY 215,96 | CNY 243,30 | CNY 215,96 | 37,55M |
| 2026-08-03 | CNY 204,80 | -5,12 % | CNY 217,17 | CNY 225,89 | CNY 201,45 | 25,77M |
| 2026-07-31 | CNY 215,85 | +15,13 % | CNY 214,99 | CNY 221,79 | CNY 209,00 | 32,46M |
| 2026-07-30 | CNY 187,49 | -8,54 % | CNY 204,42 | CNY 209,98 | CNY 183,61 | 24,56M |
| 2026-07-29 | CNY 205,00 | -3,85 % | CNY 213,00 | CNY 213,88 | CNY 195,64 | 24,40M |
| 2026-07-28 | CNY 213,21 | -12,26 % | CNY 230,02 | CNY 235,55 | CNY 210,01 | 25,91M |
| 2026-07-27 | CNY 242,99 | +5,46 % | CNY 226,00 | CNY 243,00 | CNY 220,00 | 23,51M |
| 2026-07-24 | CNY 230,40 | -4,35 % | CNY 231,01 | CNY 236,66 | CNY 225,06 | 18,86M |
| 2026-07-23 | CNY 240,88 | -4,01 % | CNY 255,01 | CNY 261,67 | CNY 238,24 | 28,63M |
| 2026-07-22 | CNY 250,94 | +2,38 % | CNY 240,93 | CNY 271,80 | CNY 240,73 | 37,42M |
| 2026-07-21 | CNY 245,10 | +11,41 % | CNY 223,96 | CNY 251,88 | CNY 192,75 | 41,16M |
| 2026-07-20 | CNY 220,00 | +3,40 % | CNY 224,50 | CNY 242,00 | CNY 209,00 | 32,44M |
| 2026-07-17 | CNY 212,76 | -9,33 % | CNY 234,67 | CNY 236,66 | CNY 210,01 | 21,01M |
| 2026-07-16 | CNY 234,65 | -6,93 % | CNY 245,00 | CNY 250,48 | CNY 231,80 | 17,24M |
| 2026-07-15 | CNY 252,11 | -6,57 % | CNY 277,98 | CNY 278,00 | CNY 251,00 | 15,81M |
| 2026-07-14 | CNY 269,83 | +2,66 % | CNY 261,62 | CNY 269,98 | CNY 246,00 | 19,54M |
| 2026-07-13 | CNY 262,83 | -5,44 % | CNY 275,11 | CNY 287,16 | CNY 259,34 | 18,28M |
| 2026-07-10 | CNY 277,96 | -4,93 % | CNY 292,37 | CNY 309,65 | CNY 276,00 | 20,70M |
| 2026-07-09 | CNY 292,36 | +4,04 % | CNY 289,00 | CNY 295,00 | CNY 269,06 | 21,22M |
| 2026-07-08 | CNY 281,00 | +0,97 % | CNY 288,54 | CNY 291,10 | CNY 274,11 | 15,86M |
| 2026-07-07 | CNY 278,29 | -5,14 % | CNY 293,00 | CNY 296,83 | CNY 272,30 | 14,38M |
| 2026-07-06 | CNY 293,36 | -2,35 % | CNY 302,40 | CNY 305,00 | CNY 284,44 | 15,06M |
| 2026-07-03 | CNY 300,41 | +2,32 % | CNY 293,59 | CNY 309,80 | CNY 289,23 | 17,38M |
| 2026-07-02 | CNY 293,59 | -11,39 % | CNY 311,10 | CNY 318,50 | CNY 292,91 | 25,34M |
| 2026-07-01 | CNY 331,31 | -2,53 % | CNY 339,00 | CNY 343,00 | CNY 327,96 | 18,71M |
| 2026-06-30 | CNY 339,90 | +3,68 % | CNY 330,00 | CNY 344,99 | CNY 324,50 | 20,56M |
| 2026-06-29 | CNY 327,83 | -1,40 % | CNY 332,82 | CNY 351,98 | CNY 315,00 | 22,50M |
| 2026-06-26 | CNY 332,47 | -2,78 % | CNY 338,00 | CNY 345,28 | CNY 326,01 | 21,09M |
| 2026-06-25 | CNY 341,98 | +0,53 % | CNY 343,08 | CNY 355,55 | CNY 333,39 | 23,46M |
| 2026-06-24 | CNY 340,19 | +10,99 % | CNY 305,00 | CNY 345,00 | CNY 305,00 | 30,74M |
| 2026-06-23 | CNY 306,50 | -3,25 % | CNY 320,00 | CNY 322,66 | CNY 301,92 | 30,23M |
| 2026-06-22 | CNY 316,81 | +14,06 % | CNY 283,31 | CNY 322,00 | CNY 283,31 | 38,78M |
| 2026-06-18 | CNY 277,76 | +4,03 % | CNY 268,00 | CNY 282,58 | CNY 267,50 | 31,74M |
| 2026-06-17 | CNY 266,99 | +12,42 % | CNY 239,52 | CNY 267,00 | CNY 237,50 | 35,89M |
| 2026-06-16 | CNY 237,50 | -1,45 % | CNY 241,01 | CNY 242,00 | CNY 232,35 | 26,17M |
| 2026-06-15 | CNY 241,00 | +7,73 % | CNY 228,80 | CNY 241,50 | CNY 228,01 | 27,00M |
| 2026-06-12 | CNY 223,70 | +2,41 % | CNY 223,50 | CNY 232,50 | CNY 219,00 | 24,74M |
| 2026-06-11 | CNY 218,44 | -1,70 % | CNY 221,00 | CNY 225,22 | CNY 215,60 | 13,98M |
| 2026-06-10 | CNY 222,22 | +0,33 % | CNY 220,00 | CNY 226,36 | CNY 218,25 | 15,50M |
| 2026-06-09 | CNY 221,50 | +3,84 % | CNY 220,00 | CNY 222,28 | CNY 213,01 | 16,22M |
| 2026-06-08 | CNY 213,30 | -6,64 % | CNY 216,24 | CNY 221,63 | CNY 209,00 | 22,14M |
| 2026-06-05 | CNY 228,47 | -6,50 % | CNY 238,00 | CNY 239,91 | CNY 226,71 | 22,21M |
| 2026-06-04 | CNY 244,34 | +1,81 % | CNY 235,00 | CNY 245,84 | CNY 235,00 | 16,68M |
| 2026-06-03 | CNY 240,00 | +1,90 % | CNY 235,54 | CNY 248,44 | CNY 233,13 | 21,17M |
| 2026-06-02 | CNY 235,53 | -0,39 % | CNY 241,19 | CNY 242,68 | CNY 226,80 | 19,84M |
| 2026-06-01 | CNY 236,46 | -1,33 % | CNY 239,63 | CNY 251,38 | CNY 235,25 | 20,93M |
| 2026-05-29 | CNY 239,65 | -5,01 % | CNY 254,90 | CNY 255,90 | CNY 235,01 | 19,74M |
| 2026-05-28 | CNY 252,30 | +2,55 % | CNY 250,94 | CNY 253,52 | CNY 243,67 | 17,58M |
| 2026-05-27 | CNY 246,02 | -4,65 % | CNY 260,84 | CNY 261,98 | CNY 243,08 | 23,72M |
| 2026-05-26 | CNY 258,01 | -3,38 % | CNY 265,10 | CNY 266,18 | CNY 251,41 | 23,75M |