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 224,79 | -2,65 % | CNY 232,06 | CNY 234,84 | CNY 223,76 | 1,63M |
| 2026-09-29 | CNY 230,90 | -1,06 % | CNY 233,38 | CNY 233,69 | CNY 227,88 | 2,35M |
| 2026-09-28 | CNY 233,38 | -4,16 % | CNY 243,01 | CNY 245,40 | CNY 231,03 | 2,70M |
| 2026-09-24 | CNY 243,52 | -5,24 % | CNY 255,01 | CNY 256,82 | CNY 243,20 | 2,94M |
| 2026-09-23 | CNY 256,98 | -0,75 % | CNY 259,20 | CNY 262,97 | CNY 256,70 | 1,90M |
| 2026-09-22 | CNY 258,93 | -1,16 % | CNY 265,67 | CNY 271,49 | CNY 257,33 | 3,21M |
| 2026-09-21 | CNY 261,96 | -3,40 % | CNY 271,00 | CNY 276,40 | CNY 260,07 | 3,73M |
| 2026-09-18 | CNY 271,17 | +4,75 % | CNY 265,00 | CNY 274,97 | CNY 256,06 | 4,14M |
| 2026-09-17 | CNY 258,88 | -2,36 % | CNY 266,15 | CNY 270,38 | CNY 257,11 | 3,00M |
| 2026-09-16 | CNY 265,15 | +2,61 % | CNY 258,41 | CNY 268,99 | CNY 256,09 | 2,26M |
| 2026-09-15 | CNY 258,40 | +0,91 % | CNY 256,10 | CNY 267,26 | CNY 254,00 | 2,49M |
| 2026-09-14 | CNY 256,08 | -1,21 % | CNY 254,53 | CNY 260,90 | CNY 250,00 | 1,56M |
| 2026-09-11 | CNY 259,21 | -0,64 % | CNY 257,00 | CNY 260,92 | CNY 248,10 | 2,08M |
| 2026-09-10 | CNY 260,89 | -0,82 % | CNY 262,21 | CNY 266,49 | CNY 258,00 | 1,82M |
| 2026-09-09 | CNY 263,04 | -0,47 % | CNY 265,08 | CNY 272,29 | CNY 261,31 | 1,96M |
| 2026-09-08 | CNY 264,27 | -1,35 % | CNY 265,92 | CNY 272,66 | CNY 262,60 | 2,77M |
| 2026-09-07 | CNY 267,90 | +5,31 % | CNY 256,84 | CNY 271,94 | CNY 256,79 | 3,04M |
| 2026-09-04 | CNY 254,40 | -5,49 % | CNY 271,42 | CNY 275,60 | CNY 251,50 | 2,66M |
| 2026-09-03 | CNY 269,17 | +3,29 % | CNY 264,00 | CNY 271,90 | CNY 256,67 | 2,26M |
| 2026-09-02 | CNY 260,60 | -2,76 % | CNY 262,60 | CNY 266,46 | CNY 258,43 | 1,87M |
| 2026-09-01 | CNY 268,00 | -4,29 % | CNY 280,00 | CNY 280,78 | CNY 267,00 | 2,51M |
| 2026-08-31 | CNY 280,00 | +4,34 % | CNY 260,00 | CNY 282,56 | CNY 259,23 | 3,26M |
| 2026-08-28 | CNY 268,36 | -4,97 % | CNY 279,00 | CNY 282,66 | CNY 268,03 | 3,01M |
| 2026-08-27 | CNY 282,40 | +5,14 % | CNY 270,72 | CNY 284,50 | CNY 267,01 | 2,94M |
| 2026-08-26 | CNY 268,60 | -0,17 % | CNY 275,00 | CNY 281,85 | CNY 263,36 | 1,97M |
| 2026-08-25 | CNY 269,06 | +0,77 % | CNY 261,59 | CNY 275,60 | CNY 255,08 | 3,02M |
| 2026-08-24 | CNY 267,00 | -5,32 % | CNY 282,50 | CNY 284,89 | CNY 256,05 | 3,54M |
| 2026-08-21 | CNY 282,01 | -1,71 % | CNY 286,90 | CNY 292,99 | CNY 281,16 | 2,78M |
| 2026-08-20 | CNY 286,93 | -2,41 % | CNY 296,01 | CNY 297,80 | CNY 283,00 | 4,03M |
| 2026-08-19 | CNY 294,01 | -4,85 % | CNY 296,00 | CNY 316,97 | CNY 292,28 | 6,22M |
| 2026-08-18 | CNY 309,00 | +2,70 % | CNY 300,40 | CNY 316,99 | CNY 297,86 | 3,96M |
| 2026-08-17 | CNY 300,88 | +3,72 % | CNY 292,46 | CNY 302,49 | CNY 288,62 | 3,02M |
| 2026-08-14 | CNY 290,09 | +1,06 % | CNY 290,00 | CNY 294,00 | CNY 283,06 | 2,12M |
| 2026-08-13 | CNY 287,06 | +2,10 % | CNY 285,86 | CNY 302,85 | CNY 285,86 | 3,69M |
| 2026-08-12 | CNY 281,16 | +3,08 % | CNY 274,00 | CNY 283,50 | CNY 273,01 | 2,70M |
| 2026-08-11 | CNY 272,76 | -1,18 % | CNY 272,45 | CNY 281,00 | CNY 270,50 | 2,42M |
| 2026-08-10 | CNY 276,01 | -2,74 % | CNY 286,90 | CNY 287,35 | CNY 266,00 | 4,27M |
| 2026-08-07 | CNY 283,80 | +5,38 % | CNY 269,38 | CNY 289,90 | CNY 266,51 | 4,77M |
| 2026-08-06 | CNY 269,31 | +3,03 % | CNY 256,05 | CNY 275,46 | CNY 253,07 | 4,64M |
| 2026-08-05 | CNY 261,39 | +5,62 % | CNY 242,01 | CNY 268,35 | CNY 238,68 | 4,76M |
| 2026-08-04 | CNY 247,49 | +10,85 % | CNY 228,00 | CNY 249,50 | CNY 223,34 | 3,69M |
| 2026-08-03 | CNY 223,27 | -4,18 % | CNY 233,01 | CNY 236,18 | CNY 221,48 | 3,25M |
| 2026-07-31 | CNY 233,00 | +10,22 % | CNY 230,84 | CNY 252,39 | CNY 230,00 | 4,53M |
| 2026-07-30 | CNY 211,40 | -8,31 % | CNY 229,23 | CNY 232,51 | CNY 205,09 | 3,69M |
| 2026-07-29 | CNY 230,56 | -2,44 % | CNY 236,31 | CNY 240,87 | CNY 218,21 | 3,34M |
| 2026-07-28 | CNY 236,32 | -10,88 % | CNY 256,50 | CNY 259,00 | CNY 234,00 | 3,38M |
| 2026-07-27 | CNY 265,17 | +1,86 % | CNY 259,51 | CNY 265,53 | CNY 252,38 | 3,88M |
| 2026-07-24 | CNY 260,34 | +4,31 % | CNY 243,60 | CNY 268,00 | CNY 240,00 | 4,73M |
| 2026-07-23 | CNY 249,58 | -0,19 % | CNY 252,46 | CNY 259,71 | CNY 244,30 | 2,75M |
| 2026-07-22 | CNY 250,05 | -3,63 % | CNY 259,46 | CNY 268,86 | CNY 248,18 | 3,98M |
| 2026-07-21 | CNY 259,46 | +15,06 % | CNY 226,78 | CNY 260,00 | CNY 207,65 | 6,41M |
| 2026-07-20 | CNY 225,50 | -12,02 % | CNY 265,00 | CNY 266,58 | CNY 215,00 | 6,25M |
| 2026-07-17 | CNY 256,30 | -10,97 % | CNY 282,14 | CNY 286,30 | CNY 253,67 | 4,16M |
| 2026-07-16 | CNY 287,88 | -7,73 % | CNY 303,05 | CNY 310,99 | CNY 283,85 | 3,50M |
| 2026-07-15 | CNY 312,00 | -4,59 % | CNY 332,00 | CNY 333,00 | CNY 306,20 | 3,20M |
| 2026-07-14 | CNY 327,00 | +7,92 % | CNY 304,46 | CNY 329,85 | CNY 302,48 | 4,33M |
| 2026-07-13 | CNY 303,01 | -9,82 % | CNY 333,01 | CNY 335,90 | CNY 302,89 | 4,77M |
| 2026-07-10 | CNY 336,00 | +2,44 % | CNY 341,00 | CNY 362,30 | CNY 335,80 | 5,13M |
| 2026-07-09 | CNY 328,00 | +4,46 % | CNY 320,00 | CNY 329,37 | CNY 311,18 | 3,95M |
| 2026-07-08 | CNY 314,00 | -6,72 % | CNY 335,96 | CNY 350,02 | CNY 311,00 | 5,12M |
| 2026-07-07 | CNY 336,63 | -1,83 % | CNY 342,90 | CNY 343,07 | CNY 323,00 | 3,06M |
| 2026-07-06 | CNY 342,90 | -0,03 % | CNY 350,97 | CNY 359,78 | CNY 332,29 | 2,95M |
| 2026-07-03 | CNY 343,00 | -1,61 % | CNY 348,61 | CNY 363,63 | CNY 336,41 | 3,10M |
| 2026-07-02 | CNY 348,60 | -7,44 % | CNY 365,58 | CNY 381,54 | CNY 348,55 | 4,12M |
| 2026-07-01 | CNY 376,61 | +4,43 % | CNY 360,65 | CNY 389,90 | CNY 360,65 | 4,82M |
| 2026-06-30 | CNY 360,65 | +5,01 % | CNY 350,00 | CNY 365,80 | CNY 340,08 | 4,09M |
| 2026-06-29 | CNY 343,45 | -7,37 % | CNY 365,60 | CNY 381,30 | CNY 340,01 | 5,45M |
| 2026-06-26 | CNY 370,78 | -4,32 % | CNY 385,00 | CNY 392,51 | CNY 356,56 | 3,82M |
| 2026-06-25 | CNY 387,54 | +8,41 % | CNY 356,99 | CNY 395,36 | CNY 340,50 | 5,20M |
| 2026-06-24 | CNY 357,46 | +3,18 % | CNY 342,42 | CNY 361,97 | CNY 337,10 | 4,41M |
| 2026-06-23 | CNY 346,44 | +2,21 % | CNY 335,00 | CNY 369,78 | CNY 329,05 | 6,19M |
| 2026-06-22 | CNY 338,96 | +0,58 % | CNY 340,60 | CNY 354,99 | CNY 327,50 | 4,68M |
| 2026-06-18 | CNY 337,00 | +2,72 % | CNY 328,00 | CNY 341,50 | CNY 322,00 | 4,10M |
| 2026-06-17 | CNY 328,08 | +0,64 % | CNY 319,30 | CNY 333,00 | CNY 319,00 | 5,41M |
| 2026-06-16 | CNY 326,00 | +7,10 % | CNY 304,86 | CNY 333,13 | CNY 304,56 | 6,70M |
| 2026-06-15 | CNY 304,40 | +9,89 % | CNY 281,76 | CNY 304,94 | CNY 273,00 | 6,23M |
| 2026-06-12 | CNY 277,00 | +5,29 % | CNY 272,88 | CNY 286,00 | CNY 270,97 | 5,79M |
| 2026-06-11 | CNY 263,09 | -2,85 % | CNY 272,00 | CNY 274,29 | CNY 261,00 | 4,10M |
| 2026-06-10 | CNY 270,81 | -6,19 % | CNY 283,00 | CNY 283,88 | CNY 266,01 | 3,93M |
| 2026-06-09 | CNY 288,68 | +3,97 % | CNY 283,95 | CNY 288,88 | CNY 274,50 | 4,97M |
| 2026-06-08 | CNY 277,67 | +0,17 % | CNY 265,00 | CNY 282,99 | CNY 260,49 | 4,53M |
| 2026-06-05 | CNY 277,20 | -7,23 % | CNY 291,00 | CNY 294,50 | CNY 276,12 | 5,24M |
| 2026-06-04 | CNY 298,80 | +4,48 % | CNY 278,43 | CNY 304,86 | CNY 271,00 | 6,75M |
| 2026-06-03 | CNY 285,99 | +2,47 % | CNY 277,00 | CNY 291,00 | CNY 272,59 | 6,62M |
| 2026-06-02 | CNY 279,10 | +1,20 % | CNY 273,83 | CNY 284,90 | CNY 261,00 | 5,24M |
| 2026-06-01 | CNY 275,80 | -1,15 % | CNY 280,00 | CNY 290,01 | CNY 269,89 | 4,21M |
| 2026-05-29 | CNY 279,00 | -5,42 % | CNY 294,43 | CNY 294,77 | CNY 275,07 | 5,83M |
| 2026-05-28 | CNY 294,99 | -2,64 % | CNY 292,00 | CNY 299,10 | CNY 280,01 | 6,81M |
| 2026-05-27 | CNY 303,00 | +6,18 % | CNY 280,00 | CNY 309,49 | CNY 271,00 | 9,39M |
| 2026-05-26 | CNY 285,36 | +0,13 % | CNY 279,88 | CNY 288,38 | CNY 270,02 | 6,96M |