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 175,30 | -3,36 % | CNY 183,00 | CNY 183,51 | CNY 174,61 | 3,23M |
| 2026-09-29 | CNY 181,40 | -0,40 % | CNY 180,32 | CNY 184,00 | CNY 178,08 | 3,54M |
| 2026-09-28 | CNY 182,13 | -9,88 % | CNY 203,00 | CNY 205,00 | CNY 179,26 | 5,97M |
| 2026-09-24 | CNY 202,10 | -5,03 % | CNY 212,00 | CNY 212,01 | CNY 201,50 |
| 4,34M |
| 2026-09-23 | CNY 212,80 | +0,38 % | CNY 214,51 | CNY 221,54 | CNY 212,20 | 5,91M |
| 2026-09-22 | CNY 212,00 | -0,32 % | CNY 216,63 | CNY 221,60 | CNY 211,77 | 5,40M |
| 2026-09-21 | CNY 212,68 | -0,24 % | CNY 215,60 | CNY 223,20 | CNY 210,62 | 5,08M |
| 2026-09-18 | CNY 213,20 | +5,69 % | CNY 205,09 | CNY 216,33 | CNY 199,68 | 7,24M |
| 2026-09-17 | CNY 201,72 | -1,98 % | CNY 205,80 | CNY 209,82 | CNY 201,10 | 4,72M |
| 2026-09-16 | CNY 205,80 | +2,95 % | CNY 199,51 | CNY 207,00 | CNY 196,16 | 4,51M |
| 2026-09-15 | CNY 199,91 | +0,65 % | CNY 195,01 | CNY 206,56 | CNY 195,01 | 4,37M |
| 2026-09-14 | CNY 198,61 | -1,41 % | CNY 199,00 | CNY 202,37 | CNY 191,50 | 3,72M |
| 2026-09-11 | CNY 201,45 | -2,28 % | CNY 202,99 | CNY 204,67 | CNY 192,56 | 5,10M |
| 2026-09-10 | CNY 206,14 | -1,84 % | CNY 207,68 | CNY 211,00 | CNY 205,00 | 3,56M |
| 2026-09-09 | CNY 210,01 | +0,23 % | CNY 215,00 | CNY 218,29 | CNY 208,35 | 5,40M |
| 2026-09-08 | CNY 209,53 | -3,11 % | CNY 216,00 | CNY 218,98 | CNY 207,07 | 6,14M |
| 2026-09-07 | CNY 216,25 | +5,87 % | CNY 209,00 | CNY 218,68 | CNY 204,88 | 7,41M |
| 2026-09-04 | CNY 204,26 | -4,11 % | CNY 212,99 | CNY 216,30 | CNY 203,08 | 7,93M |
| 2026-09-03 | CNY 213,01 | +9,49 % | CNY 199,30 | CNY 221,00 | CNY 195,28 | 10,30M |
| 2026-09-02 | CNY 194,55 | -1,74 % | CNY 196,87 | CNY 197,97 | CNY 191,57 | 5,72M |
| 2026-09-01 | CNY 198,00 | -10,00 % | CNY 230,90 | CNY 232,20 | CNY 197,30 | 10,51M |
| 2026-08-31 | CNY 220,00 | +2,56 % | CNY 212,52 | CNY 220,89 | CNY 209,07 | 4,57M |
| 2026-08-28 | CNY 214,50 | -2,61 % | CNY 219,61 | CNY 225,85 | CNY 213,00 | 4,87M |
| 2026-08-27 | CNY 220,25 | +3,40 % | CNY 214,01 | CNY 222,20 | CNY 209,00 | 6,09M |
| 2026-08-26 | CNY 213,01 | +1,43 % | CNY 208,06 | CNY 222,85 | CNY 208,06 | 7,78M |
| 2026-08-25 | CNY 210,01 | +3,45 % | CNY 201,05 | CNY 214,97 | CNY 193,19 | 6,96M |
| 2026-08-24 | CNY 203,00 | -3,65 % | CNY 208,00 | CNY 209,64 | CNY 196,60 | 5,92M |
| 2026-08-21 | CNY 210,69 | -1,62 % | CNY 208,00 | CNY 216,68 | CNY 204,03 | 6,14M |
| 2026-08-20 | CNY 214,15 | +4,41 % | CNY 206,51 | CNY 214,58 | CNY 201,43 | 6,89M |
| 2026-08-19 | CNY 205,10 | -11,54 % | CNY 224,90 | CNY 226,56 | CNY 203,00 | 9,36M |
| 2026-08-18 | CNY 231,86 | -2,99 % | CNY 238,00 | CNY 238,89 | CNY 227,02 | 6,49M |
| 2026-08-17 | CNY 239,00 | +4,68 % | CNY 233,33 | CNY 241,00 | CNY 228,66 | 7,44M |
| 2026-08-14 | CNY 228,31 | +3,00 % | CNY 224,07 | CNY 231,67 | CNY 224,05 | 6,32M |
| 2026-08-13 | CNY 221,67 | +2,15 % | CNY 225,00 | CNY 241,30 | CNY 221,34 | 11,51M |
| 2026-08-12 | CNY 217,00 | +5,60 % | CNY 207,30 | CNY 222,62 | CNY 205,00 | 9,34M |
| 2026-08-11 | CNY 205,50 | -2,00 % | CNY 204,80 | CNY 214,63 | CNY 203,21 | 7,21M |
| 2026-08-10 | CNY 209,70 | -1,42 % | CNY 227,70 | CNY 228,88 | CNY 203,26 | 9,08M |
| 2026-08-07 | CNY 212,71 | -0,32 % | CNY 217,15 | CNY 219,00 | CNY 204,02 | 10,98M |
| 2026-08-06 | CNY 213,40 | +4,73 % | CNY 199,94 | CNY 215,25 | CNY 195,01 | 8,57M |
| 2026-08-05 | CNY 203,76 | +10,33 % | CNY 178,10 | CNY 209,39 | CNY 178,10 | 9,09M |
| 2026-08-04 | CNY 184,68 | +7,84 % | CNY 172,87 | CNY 188,08 | CNY 170,00 | 6,10M |
| 2026-08-03 | CNY 171,25 | -3,07 % | CNY 178,21 | CNY 179,32 | CNY 169,00 | 5,80M |
| 2026-07-31 | CNY 176,68 | +5,73 % | CNY 189,00 | CNY 197,60 | CNY 175,46 | 10,03M |
| 2026-07-30 | CNY 167,10 | -10,94 % | CNY 188,73 | CNY 190,63 | CNY 161,89 | 9,32M |
| 2026-07-29 | CNY 187,63 | +2,19 % | CNY 184,21 | CNY 192,96 | CNY 174,67 | 10,01M |
| 2026-07-28 | CNY 183,61 | -13,60 % | CNY 203,00 | CNY 205,80 | CNY 181,74 | 7,26M |
| 2026-07-27 | CNY 212,50 | +4,70 % | CNY 204,00 | CNY 213,33 | CNY 198,37 | 5,55M |
| 2026-07-24 | CNY 202,97 | -4,80 % | CNY 214,43 | CNY 215,90 | CNY 201,00 | 4,57M |
| 2026-07-23 | CNY 213,20 | -3,28 % | CNY 225,00 | CNY 230,50 | CNY 210,06 | 5,78M |
| 2026-07-22 | CNY 220,44 | +1,12 % | CNY 220,00 | CNY 239,70 | CNY 216,20 | 9,66M |
| 2026-07-21 | CNY 218,00 | +17,52 % | CNY 190,00 | CNY 218,00 | CNY 171,24 | 10,91M |
| 2026-07-20 | CNY 185,50 | -8,80 % | CNY 213,01 | CNY 214,00 | CNY 173,58 | 7,68M |
| 2026-07-17 | CNY 203,40 | -13,81 % | CNY 236,00 | CNY 237,00 | CNY 199,51 | 6,31M |
| 2026-07-16 | CNY 236,00 | -5,30 % | CNY 245,00 | CNY 249,01 | CNY 232,20 | 4,08M |
| 2026-07-15 | CNY 249,20 | -5,61 % | CNY 270,00 | CNY 273,00 | CNY 246,45 | 3,21M |
| 2026-07-14 | CNY 264,00 | +5,07 % | CNY 251,99 | CNY 265,53 | CNY 241,64 | 4,67M |
| 2026-07-13 | CNY 251,27 | -8,16 % | CNY 273,60 | CNY 276,00 | CNY 248,00 | 5,24M |
| 2026-07-10 | CNY 273,60 | -6,30 % | CNY 292,51 | CNY 301,80 | CNY 273,00 | 6,25M |
| 2026-07-09 | CNY 292,00 | +9,73 % | CNY 274,01 | CNY 292,68 | CNY 262,22 | 6,79M |
| 2026-07-08 | CNY 266,10 | -5,21 % | CNY 289,19 | CNY 290,12 | CNY 261,38 | 4,87M |
| 2026-07-07 | CNY 280,72 | -4,52 % | CNY 298,00 | CNY 305,00 | CNY 278,38 | 4,30M |
| 2026-07-06 | CNY 294,00 | -0,64 % | CNY 301,39 | CNY 318,00 | CNY 293,26 | 5,26M |
| 2026-07-03 | CNY 295,90 | +0,92 % | CNY 296,51 | CNY 319,33 | CNY 295,00 | 4,92M |
| 2026-07-02 | CNY 293,19 | -9,71 % | CNY 316,00 | CNY 324,00 | CNY 290,19 | 5,98M |
| 2026-07-01 | CNY 324,71 | -6,07 % | CNY 343,22 | CNY 345,50 | CNY 321,35 | 5,40M |
| 2026-06-30 | CNY 345,69 | +3,87 % | CNY 333,10 | CNY 351,78 | CNY 326,00 | 6,83M |
| 2026-06-29 | CNY 332,80 | +2,68 % | CNY 328,96 | CNY 351,64 | CNY 323,21 | 7,37M |
| 2026-06-26 | CNY 324,10 | -7,48 % | CNY 356,59 | CNY 359,04 | CNY 322,00 | 6,52M |
| 2026-06-25 | CNY 350,29 | -1,55 % | CNY 357,57 | CNY 365,00 | CNY 348,71 | 5,11M |
| 2026-06-24 | CNY 355,80 | -0,20 % | CNY 355,56 | CNY 366,98 | CNY 348,00 | 5,75M |
| 2026-06-23 | CNY 356,50 | -6,18 % | CNY 391,00 | CNY 403,00 | CNY 354,20 | 7,54M |
| 2026-06-22 | CNY 380,00 | -0,02 % | CNY 387,28 | CNY 394,68 | CNY 360,00 | 6,16M |
| 2026-06-18 | CNY 380,06 | +1,62 % | CNY 374,02 | CNY 387,00 | CNY 364,29 | 5,22M |
| 2026-06-17 | CNY 374,01 | +0,27 % | CNY 370,00 | CNY 379,99 | CNY 360,00 | 5,60M |
| 2026-06-16 | CNY 373,00 | +16,12 % | CNY 323,41 | CNY 376,00 | CNY 316,00 | 9,79M |
| 2026-06-15 | CNY 321,22 | +17,29 % | CNY 280,51 | CNY 324,41 | CNY 280,51 | 8,20M |
| 2026-06-12 | CNY 273,87 | +5,90 % | CNY 267,00 | CNY 285,75 | CNY 267,00 | 6,19M |
| 2026-06-11 | CNY 258,60 | -2,44 % | CNY 267,46 | CNY 271,00 | CNY 253,88 | 3,60M |
| 2026-06-10 | CNY 265,06 | -10,18 % | CNY 289,73 | CNY 289,73 | CNY 261,55 | 6,12M |
| 2026-06-09 | CNY 295,10 | +13,94 % | CNY 266,66 | CNY 296,58 | CNY 263,00 | 6,78M |
| 2026-06-08 | CNY 259,00 | -3,15 % | CNY 254,99 | CNY 275,80 | CNY 250,30 | 4,55M |
| 2026-06-05 | CNY 267,42 | -2,76 % | CNY 275,61 | CNY 278,49 | CNY 265,35 | 3,52M |
| 2026-06-04 | CNY 275,00 | +1,48 % | CNY 266,99 | CNY 280,25 | CNY 266,47 | 3,98M |
| 2026-06-03 | CNY 271,00 | -0,22 % | CNY 274,00 | CNY 282,99 | CNY 267,20 | 4,57M |
| 2026-06-02 | CNY 271,61 | +6,93 % | CNY 257,00 | CNY 276,70 | CNY 251,98 | 5,34M |
| 2026-06-01 | CNY 254,00 | -7,64 % | CNY 281,31 | CNY 282,89 | CNY 252,22 | 6,99M |
| 2026-05-29 | CNY 275,00 | -7,84 % | CNY 299,99 | CNY 300,48 | CNY 272,00 | 7,03M |
| 2026-05-28 | CNY 298,39 | +0,18 % | CNY 298,89 | CNY 302,00 | CNY 288,80 | 4,54M |
| 2026-05-27 | CNY 297,86 | -1,87 % | CNY 307,13 | CNY 317,96 | CNY 293,71 | 5,05M |
| 2026-05-26 | CNY 303,53 | +0,46 % | CNY 299,61 | CNY 306,43 | CNY 290,56 | 4,96M |