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 228,00 | -0,46 % | CNY 227,92 | CNY 232,00 | CNY 225,06 | 503,92K |
| 2026-09-29 | CNY 229,06 | -0,24 % | CNY 234,20 | CNY 234,20 | CNY 222,05 | 797,59K |
| 2026-09-28 | CNY 229,61 | -2,90 % | CNY 235,23 | CNY 240,00 | CNY 226,00 | 652,84K |
| 2026-09-24 | CNY 236,46 | -2,13 % | CNY 240,02 | CNY 244,50 | CNY 236,00 |
| 408,00K |
| 2026-09-23 | CNY 241,61 | +0,26 % | CNY 240,01 | CNY 243,97 | CNY 238,52 | 375,90K |
| 2026-09-22 | CNY 240,99 | -1,20 % | CNY 248,30 | CNY 248,30 | CNY 240,75 | 383,70K |
| 2026-09-21 | CNY 243,91 | +1,34 % | CNY 241,60 | CNY 247,53 | CNY 238,66 | 717,33K |
| 2026-09-18 | CNY 240,69 | +4,35 % | CNY 231,48 | CNY 241,88 | CNY 227,30 | 1,19M |
| 2026-09-17 | CNY 230,65 | -2,80 % | CNY 238,30 | CNY 239,30 | CNY 230,38 | 572,80K |
| 2026-09-16 | CNY 237,30 | -0,78 % | CNY 241,50 | CNY 241,50 | CNY 234,22 | 460,80K |
| 2026-09-15 | CNY 239,16 | +1,55 % | CNY 235,00 | CNY 240,77 | CNY 233,03 | 1,18M |
| 2026-09-14 | CNY 235,50 | +6,47 % | CNY 220,08 | CNY 235,81 | CNY 216,66 | 1,72M |
| 2026-09-11 | CNY 221,19 | -0,30 % | CNY 219,66 | CNY 221,58 | CNY 216,13 | 653,27K |
| 2026-09-10 | CNY 221,86 | -1,57 % | CNY 222,01 | CNY 224,98 | CNY 220,00 | 789,90K |
| 2026-09-09 | CNY 225,40 | -0,04 % | CNY 224,50 | CNY 225,97 | CNY 222,75 | 420,20K |
| 2026-09-08 | CNY 225,50 | -1,49 % | CNY 228,92 | CNY 229,95 | CNY 224,58 | 540,67K |
| 2026-09-07 | CNY 228,92 | -0,04 % | CNY 228,80 | CNY 232,00 | CNY 226,29 | 774,43K |
| 2026-09-04 | CNY 229,01 | +0,20 % | CNY 227,98 | CNY 233,68 | CNY 226,02 | 1,04M |
| 2026-09-03 | CNY 228,56 | +1,23 % | CNY 225,80 | CNY 230,95 | CNY 225,14 | 929,50K |
| 2026-09-02 | CNY 225,79 | -4,53 % | CNY 234,95 | CNY 236,40 | CNY 224,50 | 1,18M |
| 2026-09-01 | CNY 236,50 | -2,01 % | CNY 244,99 | CNY 244,99 | CNY 234,09 | 973,31K |
| 2026-08-31 | CNY 241,35 | +2,66 % | CNY 234,56 | CNY 244,00 | CNY 233,00 | 1,06M |
| 2026-08-28 | CNY 235,10 | -5,20 % | CNY 246,00 | CNY 247,41 | CNY 234,55 | 1,19M |
| 2026-08-27 | CNY 247,99 | -0,46 % | CNY 248,00 | CNY 248,50 | CNY 238,00 | 711,41K |
| 2026-08-26 | CNY 249,14 | +3,38 % | CNY 241,27 | CNY 255,45 | CNY 236,36 | 1,23M |
| 2026-08-25 | CNY 241,00 | -0,74 % | CNY 240,01 | CNY 244,87 | CNY 238,08 | 630,50K |
| 2026-08-24 | CNY 242,79 | -2,95 % | CNY 249,25 | CNY 249,26 | CNY 237,00 | 844,91K |
| 2026-08-21 | CNY 250,17 | +0,03 % | CNY 248,00 | CNY 251,25 | CNY 243,30 | 710,10K |
| 2026-08-20 | CNY 250,10 | -2,14 % | CNY 255,99 | CNY 259,00 | CNY 248,47 | 741,79K |
| 2026-08-19 | CNY 255,58 | -5,58 % | CNY 265,00 | CNY 268,39 | CNY 253,51 | 1,21M |
| 2026-08-18 | CNY 270,69 | -0,11 % | CNY 272,42 | CNY 272,84 | CNY 261,02 | 1,15M |
| 2026-08-17 | CNY 270,99 | +6,45 % | CNY 254,57 | CNY 272,50 | CNY 254,01 | 1,82M |
| 2026-08-14 | CNY 254,57 | -0,53 % | CNY 254,00 | CNY 257,75 | CNY 246,02 | 970,32K |
| 2026-08-13 | CNY 255,93 | +1,98 % | CNY 250,96 | CNY 262,00 | CNY 248,53 | 1,52M |
| 2026-08-12 | CNY 250,96 | -1,55 % | CNY 252,99 | CNY 258,90 | CNY 248,40 | 1,02M |
| 2026-08-11 | CNY 254,90 | -2,17 % | CNY 259,29 | CNY 262,99 | CNY 253,04 | 1,09M |
| 2026-08-10 | CNY 260,55 | +2,69 % | CNY 253,80 | CNY 273,89 | CNY 252,50 | 1,86M |
| 2026-08-07 | CNY 253,73 | +0,42 % | CNY 250,49 | CNY 256,20 | CNY 248,00 | 1,58M |
| 2026-08-06 | CNY 252,67 | +2,51 % | CNY 244,15 | CNY 254,20 | CNY 229,11 | 2,50M |
| 2026-08-05 | CNY 246,48 | -0,01 % | CNY 246,50 | CNY 249,99 | CNY 244,02 | 1,16M |
| 2026-08-04 | CNY 246,50 | -0,80 % | CNY 248,51 | CNY 250,80 | CNY 243,97 | 1,06M |
| 2026-08-03 | CNY 248,50 | -1,78 % | CNY 252,02 | CNY 255,00 | CNY 246,69 | 1,23M |
| 2026-07-31 | CNY 253,00 | +11,80 % | CNY 237,62 | CNY 262,00 | CNY 233,01 | 2,81M |
| 2026-07-30 | CNY 226,30 | -6,60 % | CNY 238,00 | CNY 241,58 | CNY 215,00 | 1,88M |
| 2026-07-29 | CNY 242,30 | +0,65 % | CNY 240,49 | CNY 245,00 | CNY 235,02 | 1,41M |
| 2026-07-28 | CNY 240,73 | -7,41 % | CNY 256,03 | CNY 256,48 | CNY 239,00 | 1,40M |
| 2026-07-27 | CNY 260,00 | +1,21 % | CNY 255,01 | CNY 260,99 | CNY 249,20 | 1,61M |
| 2026-07-24 | CNY 256,90 | +8,86 % | CNY 233,00 | CNY 258,86 | CNY 233,00 | 2,32M |
| 2026-07-23 | CNY 235,99 | -3,68 % | CNY 260,01 | CNY 265,68 | CNY 233,00 | 1,82M |
| 2026-07-22 | CNY 245,00 | -2,39 % | CNY 255,51 | CNY 261,99 | CNY 242,08 | 1,91M |
| 2026-07-21 | CNY 251,00 | +4,65 % | CNY 240,10 | CNY 254,00 | CNY 230,26 | 1,94M |
| 2026-07-20 | CNY 239,84 | -1,02 % | CNY 244,99 | CNY 257,99 | CNY 232,95 | 1,94M |
| 2026-07-17 | CNY 242,31 | -8,90 % | CNY 261,90 | CNY 267,40 | CNY 242,01 | 1,79M |
| 2026-07-16 | CNY 265,98 | -0,05 % | CNY 261,32 | CNY 269,99 | CNY 257,47 | 1,68M |
| 2026-07-15 | CNY 266,12 | +3,55 % | CNY 265,00 | CNY 273,11 | CNY 253,00 | 1,98M |
| 2026-07-14 | CNY 257,00 | +6,99 % | CNY 240,93 | CNY 257,74 | CNY 238,02 | 1,87M |
| 2026-07-13 | CNY 240,20 | -6,90 % | CNY 254,99 | CNY 257,90 | CNY 237,08 | 2,34M |
| 2026-07-10 | CNY 258,00 | -5,12 % | CNY 263,86 | CNY 276,27 | CNY 258,00 | 2,04M |
| 2026-07-09 | CNY 271,93 | +1,58 % | CNY 262,38 | CNY 274,99 | CNY 257,78 | 2,82M |
| 2026-07-08 | CNY 267,70 | +7,83 % | CNY 247,00 | CNY 286,00 | CNY 240,00 | 4,50M |
| 2026-07-07 | CNY 248,26 | -3,78 % | CNY 251,15 | CNY 259,80 | CNY 245,87 | 2,74M |
| 2026-07-06 | CNY 258,02 | +11,69 % | CNY 231,39 | CNY 258,15 | CNY 230,51 | 4,47M |
| 2026-07-03 | CNY 231,01 | +3,45 % | CNY 232,00 | CNY 237,00 | CNY 213,50 | 2,68M |
| 2026-07-02 | CNY 223,30 | -2,06 % | CNY 224,00 | CNY 229,78 | CNY 222,05 | 1,33M |
| 2026-07-01 | CNY 227,99 | -1,30 % | CNY 227,00 | CNY 231,02 | CNY 223,33 | 1,13M |
| 2026-06-30 | CNY 231,00 | +0,16 % | CNY 229,00 | CNY 236,33 | CNY 225,88 | 1,76M |
| 2026-06-29 | CNY 230,63 | +1,23 % | CNY 223,27 | CNY 230,75 | CNY 219,08 | 1,64M |
| 2026-06-26 | CNY 227,83 | +4,09 % | CNY 217,99 | CNY 229,98 | CNY 217,00 | 2,17M |
| 2026-06-25 | CNY 218,87 | +1,89 % | CNY 215,04 | CNY 221,58 | CNY 212,45 | 1,24M |
| 2026-06-24 | CNY 214,80 | -0,53 % | CNY 215,95 | CNY 222,50 | CNY 208,80 | 1,70M |
| 2026-06-23 | CNY 215,95 | +0,78 % | CNY 216,00 | CNY 218,88 | CNY 211,58 | 1,51M |
| 2026-06-22 | CNY 214,28 | +4,84 % | CNY 204,44 | CNY 214,85 | CNY 199,74 | 2,22M |
| 2026-06-18 | CNY 204,38 | -2,44 % | CNY 209,50 | CNY 211,00 | CNY 202,80 | 1,04M |
| 2026-06-17 | CNY 209,50 | +0,09 % | CNY 206,18 | CNY 210,56 | CNY 204,20 | 981,90K |
| 2026-06-16 | CNY 209,31 | -3,10 % | CNY 216,00 | CNY 219,50 | CNY 207,30 | 1,29M |
| 2026-06-15 | CNY 216,00 | +4,13 % | CNY 212,63 | CNY 220,73 | CNY 211,02 | 1,76M |
| 2026-06-12 | CNY 207,43 | +6,19 % | CNY 197,31 | CNY 210,65 | CNY 196,17 | 1,38M |
| 2026-06-11 | CNY 195,33 | -0,75 % | CNY 196,79 | CNY 197,69 | CNY 193,80 | 638,43K |
| 2026-06-10 | CNY 196,80 | -1,45 % | CNY 198,99 | CNY 200,43 | CNY 193,30 | 1,03M |
| 2026-06-09 | CNY 199,70 | +0,39 % | CNY 198,90 | CNY 201,00 | CNY 197,24 | 889,61K |
| 2026-06-08 | CNY 198,92 | -3,59 % | CNY 202,00 | CNY 206,09 | CNY 196,72 | 1,31M |
| 2026-06-05 | CNY 206,33 | +1,25 % | CNY 202,02 | CNY 207,79 | CNY 202,02 | 1,17M |
| 2026-06-04 | CNY 203,78 | +0,60 % | CNY 201,89 | CNY 207,51 | CNY 201,01 | 916,80K |
| 2026-06-03 | CNY 202,57 | -2,36 % | CNY 208,40 | CNY 208,60 | CNY 201,00 | 1,41M |
| 2026-06-02 | CNY 207,47 | -2,28 % | CNY 213,50 | CNY 216,99 | CNY 205,99 | 1,62M |
| 2026-06-01 | CNY 212,32 | +2,94 % | CNY 207,20 | CNY 214,62 | CNY 206,66 | 1,97M |
| 2026-05-29 | CNY 206,25 | -0,93 % | CNY 209,00 | CNY 211,14 | CNY 201,38 | 1,76M |
| 2026-05-28 | CNY 208,18 | -4,24 % | CNY 218,00 | CNY 218,00 | CNY 206,22 | 1,65M |
| 2026-05-27 | CNY 217,39 | -2,57 % | CNY 222,49 | CNY 223,50 | CNY 215,50 | 1,27M |
| 2026-05-26 | CNY 223,13 | -0,95 % | CNY 226,59 | CNY 227,59 | CNY 219,69 | 988,20K |