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 276,62 | -5,31 % | CNY 294,00 | CNY 295,74 | CNY 276,02 | 3,29M |
| 2026-09-29 | CNY 292,12 | +3,59 % | CNY 286,24 | CNY 296,28 | CNY 279,00 | 3,65M |
| 2026-09-28 | CNY 282,00 | -8,02 % | CNY 308,60 | CNY 308,88 | CNY 276,00 | 5,36M |
| 2026-09-24 | CNY 306,60 | -2,29 % | CNY 313,61 | CNY 316,99 | CNY 306,20 |
| 3,37M |
| 2026-09-23 | CNY 313,77 | +2,46 % | CNY 311,47 | CNY 319,99 | CNY 306,46 | 3,66M |
| 2026-09-22 | CNY 306,23 | +0,89 % | CNY 310,00 | CNY 313,40 | CNY 299,01 | 4,58M |
| 2026-09-21 | CNY 303,53 | +0,13 % | CNY 300,90 | CNY 307,10 | CNY 294,00 | 4,46M |
| 2026-09-18 | CNY 303,13 | +2,03 % | CNY 298,00 | CNY 306,73 | CNY 289,00 | 5,87M |
| 2026-09-17 | CNY 297,10 | -1,76 % | CNY 300,98 | CNY 306,00 | CNY 291,20 | 6,35M |
| 2026-09-16 | CNY 302,41 | +14,25 % | CNY 262,99 | CNY 308,00 | CNY 262,03 | 7,81M |
| 2026-09-15 | CNY 264,68 | +2,84 % | CNY 257,85 | CNY 268,61 | CNY 252,25 | 4,57M |
| 2026-09-14 | CNY 257,36 | +4,20 % | CNY 246,99 | CNY 263,69 | CNY 243,99 | 6,21M |
| 2026-09-11 | CNY 246,99 | +4,93 % | CNY 232,01 | CNY 248,88 | CNY 230,00 | 6,87M |
| 2026-09-10 | CNY 235,39 | +0,59 % | CNY 229,95 | CNY 238,60 | CNY 229,85 | 3,02M |
| 2026-09-09 | CNY 234,00 | -0,72 % | CNY 238,69 | CNY 241,85 | CNY 232,58 | 3,51M |
| 2026-09-08 | CNY 235,69 | -2,91 % | CNY 242,87 | CNY 244,99 | CNY 234,80 | 3,66M |
| 2026-09-07 | CNY 242,75 | +14,43 % | CNY 215,88 | CNY 246,98 | CNY 214,24 | 6,61M |
| 2026-09-04 | CNY 212,14 | -2,94 % | CNY 222,21 | CNY 227,77 | CNY 209,89 | 3,21M |
| 2026-09-03 | CNY 218,56 | -1,05 % | CNY 225,01 | CNY 228,36 | CNY 216,00 | 2,41M |
| 2026-09-02 | CNY 220,88 | -1,61 % | CNY 220,41 | CNY 227,00 | CNY 217,70 | 2,62M |
| 2026-09-01 | CNY 224,50 | -2,26 % | CNY 228,00 | CNY 230,68 | CNY 219,99 | 3,08M |
| 2026-08-31 | CNY 229,68 | -0,53 % | CNY 230,01 | CNY 235,00 | CNY 226,51 | 3,12M |
| 2026-08-28 | CNY 230,90 | -2,16 % | CNY 234,80 | CNY 240,00 | CNY 230,50 | 3,89M |
| 2026-08-27 | CNY 236,00 | +4,56 % | CNY 232,52 | CNY 238,68 | CNY 223,82 | 5,70M |
| 2026-08-26 | CNY 225,71 | -3,27 % | CNY 234,87 | CNY 236,00 | CNY 222,78 | 4,40M |
| 2026-08-25 | CNY 233,35 | -0,78 % | CNY 235,21 | CNY 239,88 | CNY 226,00 | 4,94M |
| 2026-08-24 | CNY 235,19 | -2,98 % | CNY 243,37 | CNY 254,00 | CNY 231,31 | 8,51M |
| 2026-08-21 | CNY 242,41 | +7,56 % | CNY 227,23 | CNY 268,88 | CNY 226,55 | 11,58M |
| 2026-08-20 | CNY 225,38 | +9,74 % | CNY 209,48 | CNY 229,80 | CNY 202,02 | 8,23M |
| 2026-08-19 | CNY 205,38 | -5,59 % | CNY 214,68 | CNY 218,37 | CNY 204,69 | 5,58M |
| 2026-08-18 | CNY 217,53 | +0,85 % | CNY 216,83 | CNY 218,46 | CNY 211,67 | 4,77M |
| 2026-08-17 | CNY 215,69 | +5,01 % | CNY 204,26 | CNY 217,11 | CNY 204,21 | 5,78M |
| 2026-08-14 | CNY 205,40 | +4,30 % | CNY 198,51 | CNY 206,80 | CNY 195,88 | 6,49M |
| 2026-08-13 | CNY 196,93 | -1,87 % | CNY 205,00 | CNY 208,51 | CNY 196,91 | 7,98M |
| 2026-08-12 | CNY 200,69 | +4,91 % | CNY 189,17 | CNY 206,00 | CNY 188,62 | 8,61M |
| 2026-08-11 | CNY 191,30 | +6,33 % | CNY 178,31 | CNY 197,00 | CNY 172,81 | 8,26M |
| 2026-08-10 | CNY 179,91 | +5,73 % | CNY 188,88 | CNY 190,86 | CNY 175,01 | 8,08M |
| 2026-08-07 | CNY 170,16 | +3,57 % | CNY 166,80 | CNY 171,43 | CNY 163,05 | 5,07M |
| 2026-08-06 | CNY 164,30 | +1,77 % | CNY 158,00 | CNY 168,88 | CNY 157,01 | 4,79M |
| 2026-08-05 | CNY 161,45 | +0,54 % | CNY 148,90 | CNY 163,78 | CNY 148,00 | 6,69M |
| 2026-08-04 | CNY 160,59 | +12,83 % | CNY 146,00 | CNY 162,70 | CNY 143,70 | 6,40M |
| 2026-08-03 | CNY 142,33 | -0,93 % | CNY 143,12 | CNY 147,73 | CNY 139,78 | 3,82M |
| 2026-07-31 | CNY 143,66 | +6,41 % | CNY 147,00 | CNY 152,01 | CNY 143,66 | 5,10M |
| 2026-07-30 | CNY 135,00 | -13,21 % | CNY 152,62 | CNY 154,95 | CNY 133,00 | 5,98M |
| 2026-07-29 | CNY 155,55 | -4,16 % | CNY 162,00 | CNY 164,00 | CNY 146,80 | 4,99M |
| 2026-07-28 | CNY 162,30 | -10,91 % | CNY 174,70 | CNY 178,94 | CNY 161,01 | 4,17M |
| 2026-07-27 | CNY 182,18 | +0,93 % | CNY 178,11 | CNY 184,36 | CNY 175,01 | 3,45M |
| 2026-07-24 | CNY 180,50 | -0,40 % | CNY 175,80 | CNY 187,30 | CNY 173,24 | 3,20M |
| 2026-07-23 | CNY 181,22 | -0,97 % | CNY 184,61 | CNY 191,90 | CNY 179,58 | 4,32M |
| 2026-07-22 | CNY 183,00 | +0,37 % | CNY 181,00 | CNY 194,90 | CNY 179,23 | 6,48M |
| 2026-07-21 | CNY 182,33 | +9,77 % | CNY 172,82 | CNY 184,98 | CNY 142,00 | 7,62M |
| 2026-07-20 | CNY 166,10 | +0,62 % | CNY 181,00 | CNY 184,89 | CNY 160,88 | 5,99M |
| 2026-07-17 | CNY 165,07 | -17,05 % | CNY 194,16 | CNY 198,48 | CNY 165,00 | 5,56M |
| 2026-07-16 | CNY 199,00 | -1,73 % | CNY 198,68 | CNY 205,50 | CNY 187,55 | 4,42M |
| 2026-07-15 | CNY 202,50 | -4,62 % | CNY 212,32 | CNY 221,00 | CNY 201,12 | 3,62M |
| 2026-07-14 | CNY 212,30 | +4,95 % | CNY 204,95 | CNY 214,68 | CNY 198,00 | 4,35M |
| 2026-07-13 | CNY 202,29 | -9,00 % | CNY 217,69 | CNY 223,00 | CNY 201,01 | 4,45M |
| 2026-07-10 | CNY 222,30 | -1,19 % | CNY 228,00 | CNY 241,90 | CNY 221,04 | 5,55M |
| 2026-07-09 | CNY 224,98 | +1,62 % | CNY 225,80 | CNY 228,80 | CNY 208,98 | 5,56M |
| 2026-07-08 | CNY 221,39 | +8,02 % | CNY 208,30 | CNY 237,86 | CNY 208,30 | 6,93M |
| 2026-07-07 | CNY 204,96 | -2,84 % | CNY 209,90 | CNY 212,71 | CNY 200,00 | 2,73M |
| 2026-07-06 | CNY 210,95 | -6,76 % | CNY 226,69 | CNY 226,88 | CNY 207,20 | 4,19M |
| 2026-07-03 | CNY 226,24 | -0,58 % | CNY 227,48 | CNY 235,00 | CNY 225,11 | 3,97M |
| 2026-07-02 | CNY 227,55 | -9,34 % | CNY 247,45 | CNY 248,49 | CNY 227,32 | 5,46M |
| 2026-07-01 | CNY 250,99 | -5,24 % | CNY 262,00 | CNY 266,23 | CNY 248,00 | 5,84M |
| 2026-06-30 | CNY 264,87 | +11,44 % | CNY 237,67 | CNY 268,90 | CNY 232,14 | 9,03M |
| 2026-06-29 | CNY 237,67 | -2,47 % | CNY 243,79 | CNY 247,17 | CNY 220,00 | 6,59M |
| 2026-06-26 | CNY 243,70 | -6,29 % | CNY 254,00 | CNY 264,69 | CNY 243,69 | 6,35M |
| 2026-06-25 | CNY 260,05 | +0,44 % | CNY 261,00 | CNY 268,58 | CNY 252,00 | 7,75M |
| 2026-06-24 | CNY 258,90 | +4,14 % | CNY 246,13 | CNY 262,88 | CNY 244,50 | 7,04M |
| 2026-06-23 | CNY 248,61 | -0,56 % | CNY 251,13 | CNY 261,50 | CNY 245,00 | 5,20M |
| 2026-06-22 | CNY 250,02 | -4,70 % | CNY 262,34 | CNY 264,29 | CNY 244,90 | 7,56M |
| 2026-06-18 | CNY 262,36 | +2,48 % | CNY 253,01 | CNY 264,58 | CNY 250,13 | 7,11M |
| 2026-06-17 | CNY 256,00 | +0,83 % | CNY 245,00 | CNY 260,00 | CNY 243,00 | 8,36M |
| 2026-06-16 | CNY 253,90 | +7,12 % | CNY 236,00 | CNY 258,88 | CNY 234,68 | 9,56M |
| 2026-06-15 | CNY 237,02 | +7,11 % | CNY 223,79 | CNY 238,00 | CNY 221,99 | 7,50M |
| 2026-06-12 | CNY 221,29 | -2,44 % | CNY 229,76 | CNY 235,96 | CNY 221,28 | 7,33M |
| 2026-06-11 | CNY 226,83 | +12,21 % | CNY 204,88 | CNY 234,00 | CNY 204,30 | 10,84M |
| 2026-06-10 | CNY 202,14 | -4,10 % | CNY 207,00 | CNY 209,69 | CNY 199,26 | 3,92M |
| 2026-06-09 | CNY 210,79 | +7,56 % | CNY 199,00 | CNY 211,89 | CNY 196,05 | 6,51M |
| 2026-06-08 | CNY 195,97 | -8,21 % | CNY 200,49 | CNY 206,10 | CNY 193,25 | 5,82M |
| 2026-06-05 | CNY 213,50 | -5,49 % | CNY 220,43 | CNY 227,19 | CNY 211,00 | 7,48M |
| 2026-06-04 | CNY 225,90 | +2,40 % | CNY 217,55 | CNY 230,00 | CNY 214,10 | 7,67M |
| 2026-06-03 | CNY 220,60 | -2,75 % | CNY 233,64 | CNY 238,49 | CNY 218,50 | 11,01M |
| 2026-06-02 | CNY 226,83 | +3,76 % | CNY 220,01 | CNY 229,85 | CNY 213,54 | 5,51M |
| 2026-06-01 | CNY 218,61 | -14,90 % | CNY 252,00 | CNY 254,89 | CNY 218,00 | 8,31M |
| 2026-05-29 | CNY 256,90 | -4,60 % | CNY 268,99 | CNY 276,88 | CNY 252,49 | 8,28M |
| 2026-05-28 | CNY 269,30 | +7,70 % | CNY 247,00 | CNY 272,00 | CNY 244,44 | 9,89M |
| 2026-05-27 | CNY 250,05 | +2,08 % | CNY 240,01 | CNY 258,80 | CNY 236,88 | 7,59M |
| 2026-05-26 | CNY 244,95 | -6,29 % | CNY 256,00 | CNY 256,00 | CNY 241,11 | 7,30M |