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 285,35 | -3,43 % | CNY 298,88 | CNY 298,99 | CNY 280,70 | 1,86M |
| 2026-09-29 | CNY 295,50 | -1,96 % | CNY 298,18 | CNY 305,00 | CNY 293,67 | 1,73M |
| 2026-09-28 | CNY 301,40 | -7,09 % | CNY 326,00 | CNY 326,00 | CNY 298,01 | 2,93M |
| 2026-09-24 | CNY 324,39 | -3,05 % | CNY 331,26 | CNY 340,01 | CNY 321,06 | 2,50M |
| 2026-09-23 | CNY 334,60 | +0,79 % | CNY 336,00 | CNY 346,00 | CNY 330,00 | 3,04M |
| 2026-09-22 | CNY 331,99 | 0,00 % | CNY 335,01 | CNY 351,16 | CNY 330,91 | 3,11M |
| 2026-09-21 | CNY 332,00 | +3,73 % | CNY 324,97 | CNY 340,00 | CNY 320,49 | 3,50M |
| 2026-09-18 | CNY 320,07 | -1,58 % | CNY 323,01 | CNY 331,78 | CNY 317,00 | 2,99M |
| 2026-09-17 | CNY 325,20 | +3,44 % | CNY 332,00 | CNY 335,00 | CNY 319,30 | 3,15M |
| 2026-09-16 | CNY 314,39 | +5,64 % | CNY 299,00 | CNY 319,93 | CNY 298,00 | 3,23M |
| 2026-09-15 | CNY 297,60 | +2,93 % | CNY 286,25 | CNY 298,44 | CNY 285,60 | 1,82M |
| 2026-09-14 | CNY 289,14 | -0,73 % | CNY 288,66 | CNY 293,57 | CNY 281,66 | 1,37M |
| 2026-09-11 | CNY 291,28 | -1,34 % | CNY 290,04 | CNY 297,29 | CNY 276,21 | 2,76M |
| 2026-09-10 | CNY 295,25 | +2,01 % | CNY 284,60 | CNY 299,90 | CNY 282,00 | 3,28M |
| 2026-09-09 | CNY 289,42 | +7,27 % | CNY 270,01 | CNY 290,84 | CNY 270,01 | 2,98M |
| 2026-09-08 | CNY 269,81 | +0,68 % | CNY 267,50 | CNY 276,89 | CNY 264,23 | 2,25M |
| 2026-09-07 | CNY 268,00 | +6,40 % | CNY 255,50 | CNY 269,99 | CNY 253,00 | 2,97M |
| 2026-09-04 | CNY 251,89 | -4,08 % | CNY 266,93 | CNY 269,90 | CNY 249,04 | 1,90M |
| 2026-09-03 | CNY 262,60 | +3,52 % | CNY 256,00 | CNY 269,00 | CNY 255,00 | 2,41M |
| 2026-09-02 | CNY 253,66 | +1,18 % | CNY 249,50 | CNY 257,20 | CNY 242,92 | 1,69M |
| 2026-09-01 | CNY 250,70 | -5,57 % | CNY 265,57 | CNY 265,57 | CNY 249,23 | 1,74M |
| 2026-08-31 | CNY 265,48 | +2,57 % | CNY 249,00 | CNY 265,85 | CNY 246,30 | 1,77M |
| 2026-08-28 | CNY 258,84 | -2,94 % | CNY 266,01 | CNY 269,00 | CNY 258,15 | 1,58M |
| 2026-08-27 | CNY 266,67 | +5,05 % | CNY 254,90 | CNY 268,88 | CNY 251,00 | 1,79M |
| 2026-08-26 | CNY 253,86 | -1,86 % | CNY 258,68 | CNY 263,00 | CNY 248,00 | 1,17M |
| 2026-08-25 | CNY 258,67 | +2,65 % | CNY 247,45 | CNY 266,87 | CNY 242,24 | 2,20M |
| 2026-08-24 | CNY 251,98 | -1,53 % | CNY 255,00 | CNY 259,90 | CNY 242,58 | 1,63M |
| 2026-08-21 | CNY 255,89 | -1,43 % | CNY 253,00 | CNY 263,00 | CNY 248,80 | 1,52M |
| 2026-08-20 | CNY 259,59 | +0,64 % | CNY 258,92 | CNY 265,28 | CNY 253,09 | 2,08M |
| 2026-08-19 | CNY 257,94 | -12,25 % | CNY 290,00 | CNY 291,68 | CNY 254,34 | 3,34M |
| 2026-08-18 | CNY 293,96 | -4,27 % | CNY 308,00 | CNY 308,88 | CNY 289,35 | 3,99M |
| 2026-08-17 | CNY 307,08 | +20,00 % | CNY 255,01 | CNY 307,08 | CNY 255,01 | 4,31M |
| 2026-08-14 | CNY 255,90 | +5,01 % | CNY 246,40 | CNY 269,97 | CNY 246,40 | 3,08M |
| 2026-08-13 | CNY 243,70 | -4,09 % | CNY 254,09 | CNY 259,48 | CNY 243,70 | 1,73M |
| 2026-08-12 | CNY 254,09 | -1,17 % | CNY 254,87 | CNY 263,78 | CNY 250,00 | 1,51M |
| 2026-08-11 | CNY 257,10 | +3,87 % | CNY 245,04 | CNY 260,00 | CNY 240,51 | 2,36M |
| 2026-08-10 | CNY 247,52 | -3,63 % | CNY 254,00 | CNY 256,38 | CNY 240,00 | 2,25M |
| 2026-08-07 | CNY 256,84 | +11,46 % | CNY 231,65 | CNY 260,66 | CNY 220,00 | 3,63M |
| 2026-08-06 | CNY 230,44 | -0,37 % | CNY 228,79 | CNY 233,99 | CNY 223,46 | 1,62M |
| 2026-08-05 | CNY 231,29 | +5,13 % | CNY 220,00 | CNY 234,30 | CNY 217,86 | 2,19M |
| 2026-08-04 | CNY 220,00 | +7,06 % | CNY 208,78 | CNY 222,30 | CNY 208,78 | 2,72M |
| 2026-08-03 | CNY 205,50 | -8,67 % | CNY 222,91 | CNY 222,91 | CNY 202,01 | 2,81M |
| 2026-07-31 | CNY 225,00 | +6,48 % | CNY 228,26 | CNY 235,00 | CNY 217,00 | 3,67M |
| 2026-07-30 | CNY 211,30 | +4,60 % | CNY 211,00 | CNY 225,66 | CNY 208,84 | 3,92M |
| 2026-07-29 | CNY 202,00 | -2,37 % | CNY 205,57 | CNY 208,12 | CNY 189,00 | 2,43M |
| 2026-07-28 | CNY 206,90 | -8,58 % | CNY 222,35 | CNY 222,78 | CNY 205,32 | 1,64M |
| 2026-07-27 | CNY 226,33 | +6,56 % | CNY 211,45 | CNY 226,33 | CNY 208,48 | 1,56M |
| 2026-07-24 | CNY 212,40 | -3,69 % | CNY 217,00 | CNY 221,00 | CNY 209,97 | 1,52M |
| 2026-07-23 | CNY 220,53 | -3,28 % | CNY 228,92 | CNY 233,40 | CNY 219,50 | 1,58M |
| 2026-07-22 | CNY 228,00 | -3,55 % | CNY 232,33 | CNY 237,38 | CNY 227,00 | 2,21M |
| 2026-07-21 | CNY 236,38 | +4,32 % | CNY 224,23 | CNY 237,59 | CNY 203,00 | 3,70M |
| 2026-07-20 | CNY 226,60 | -7,32 % | CNY 251,04 | CNY 258,25 | CNY 212,00 | 3,33M |
| 2026-07-17 | CNY 244,49 | -12,99 % | CNY 280,56 | CNY 280,56 | CNY 242,03 | 2,95M |
| 2026-07-16 | CNY 281,00 | -7,61 % | CNY 295,88 | CNY 298,05 | CNY 277,25 | 2,16M |
| 2026-07-15 | CNY 304,14 | -1,58 % | CNY 314,00 | CNY 320,00 | CNY 300,20 | 1,24M |
| 2026-07-14 | CNY 309,02 | +4,78 % | CNY 294,00 | CNY 319,00 | CNY 290,51 | 2,15M |
| 2026-07-13 | CNY 294,92 | -5,78 % | CNY 309,82 | CNY 314,87 | CNY 290,00 | 1,62M |
| 2026-07-10 | CNY 313,01 | -3,96 % | CNY 325,90 | CNY 330,66 | CNY 312,00 | 1,34M |
| 2026-07-09 | CNY 325,90 | +6,55 % | CNY 310,00 | CNY 326,66 | CNY 308,80 | 1,82M |
| 2026-07-08 | CNY 305,88 | -2,95 % | CNY 317,98 | CNY 321,52 | CNY 305,88 | 1,05M |
| 2026-07-07 | CNY 315,17 | -4,05 % | CNY 325,00 | CNY 327,99 | CNY 312,52 | 1,17M |
| 2026-07-06 | CNY 328,49 | +2,33 % | CNY 323,64 | CNY 335,00 | CNY 309,00 | 1,71M |
| 2026-07-03 | CNY 321,00 | -2,22 % | CNY 329,41 | CNY 333,99 | CNY 320,00 | 1,74M |
| 2026-07-02 | CNY 328,28 | -4,43 % | CNY 336,88 | CNY 344,78 | CNY 326,00 | 2,52M |
| 2026-07-01 | CNY 343,50 | -10,54 % | CNY 387,01 | CNY 387,01 | CNY 330,02 | 4,48M |
| 2026-06-30 | CNY 383,96 | +10,49 % | CNY 352,00 | CNY 386,21 | CNY 350,00 | 3,31M |
| 2026-06-29 | CNY 347,50 | +0,67 % | CNY 351,00 | CNY 356,00 | CNY 334,00 | 2,03M |
| 2026-06-26 | CNY 345,20 | -4,98 % | CNY 360,00 | CNY 360,00 | CNY 335,50 | 3,10M |
| 2026-06-25 | CNY 363,29 | +5,49 % | CNY 350,00 | CNY 373,50 | CNY 346,78 | 3,22M |
| 2026-06-24 | CNY 344,37 | +6,78 % | CNY 320,99 | CNY 346,66 | CNY 316,88 | 2,64M |
| 2026-06-23 | CNY 322,50 | -4,58 % | CNY 340,65 | CNY 344,66 | CNY 316,00 | 2,43M |
| 2026-06-22 | CNY 337,97 | +0,25 % | CNY 335,97 | CNY 340,88 | CNY 325,50 | 2,20M |
| 2026-06-18 | CNY 337,12 | +4,49 % | CNY 322,64 | CNY 339,66 | CNY 320,00 | 2,16M |
| 2026-06-17 | CNY 322,64 | +1,81 % | CNY 313,36 | CNY 325,00 | CNY 312,00 | 1,70M |
| 2026-06-16 | CNY 316,91 | +1,25 % | CNY 315,15 | CNY 323,00 | CNY 307,31 | 1,85M |
| 2026-06-15 | CNY 313,00 | +7,29 % | CNY 290,54 | CNY 314,00 | CNY 286,00 | 2,69M |
| 2026-06-12 | CNY 291,72 | -1,73 % | CNY 303,00 | CNY 305,98 | CNY 284,00 | 1,81M |
| 2026-06-11 | CNY 296,85 | +2,12 % | CNY 286,89 | CNY 300,98 | CNY 286,89 | 1,89M |
| 2026-06-10 | CNY 290,68 | -3,11 % | CNY 296,39 | CNY 297,48 | CNY 286,49 | 1,59M |
| 2026-06-09 | CNY 300,02 | +1,70 % | CNY 300,00 | CNY 303,88 | CNY 295,18 | 1,38M |
| 2026-06-08 | CNY 295,01 | -6,35 % | CNY 307,88 | CNY 311,99 | CNY 290,95 | 2,36M |
| 2026-06-05 | CNY 315,02 | -0,52 % | CNY 316,18 | CNY 320,93 | CNY 308,00 | 1,55M |
| 2026-06-04 | CNY 316,66 | -1,97 % | CNY 319,50 | CNY 320,00 | CNY 310,88 | 1,72M |
| 2026-06-03 | CNY 323,01 | +1,68 % | CNY 321,05 | CNY 335,65 | CNY 313,00 | 2,39M |
| 2026-06-02 | CNY 317,68 | -1,28 % | CNY 320,30 | CNY 325,66 | CNY 309,02 | 2,18M |
| 2026-06-01 | CNY 321,79 | -3,65 % | CNY 335,00 | CNY 356,68 | CNY 318,18 | 3,21M |
| 2026-05-29 | CNY 333,99 | -1,11 % | CNY 336,90 | CNY 347,75 | CNY 330,00 | 2,28M |
| 2026-05-28 | CNY 337,75 | +1,41 % | CNY 331,20 | CNY 338,80 | CNY 325,00 | 2,15M |
| 2026-05-27 | CNY 333,04 | +2,22 % | CNY 327,17 | CNY 347,00 | CNY 327,17 | 3,60M |
| 2026-05-26 | CNY 325,80 | +5,11 % | CNY 316,17 | CNY 333,00 | CNY 310,00 | 3,94M |