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 266,20 | -0,38 % | CNY 270,20 | CNY 297,00 | CNY 265,30 | 1,87M |
| 2026-09-29 | CNY 267,21 | +1,00 % | CNY 263,01 | CNY 277,00 | CNY 263,00 | 842,89K |
| 2026-09-28 | CNY 264,56 | -3,55 % | CNY 272,71 | CNY 277,94 | CNY 256,40 | 930,74K |
| 2026-09-24 | CNY 274,31 | -2,44 % | CNY 279,50 | CNY 284,95 | CNY 274,05 | 655,20K |
| 2026-09-23 | CNY 281,18 | -0,40 % | CNY 282,00 | CNY 286,99 | CNY 280,56 | 760,02K |
| 2026-09-22 | CNY 282,30 | -0,11 % | CNY 287,11 | CNY 298,50 | CNY 281,03 | 1,20M |
| 2026-09-21 | CNY 282,60 | -1,16 % | CNY 288,89 | CNY 291,00 | CNY 281,13 | 1,05M |
| 2026-09-18 | CNY 285,91 | +2,11 % | CNY 286,00 | CNY 295,00 | CNY 280,58 | 1,31M |
| 2026-09-17 | CNY 280,00 | -2,02 % | CNY 284,80 | CNY 288,00 | CNY 277,51 | 787,90K |
| 2026-09-16 | CNY 285,78 | +4,07 % | CNY 272,28 | CNY 289,56 | CNY 272,28 | 989,56K |
| 2026-09-15 | CNY 274,61 | +1,90 % | CNY 267,11 | CNY 285,00 | CNY 265,01 | 1,05M |
| 2026-09-14 | CNY 269,50 | +1,48 % | CNY 261,06 | CNY 271,49 | CNY 254,41 | 911,40K |
| 2026-09-11 | CNY 265,57 | -5,49 % | CNY 275,01 | CNY 277,80 | CNY 254,01 | 1,22M |
| 2026-09-10 | CNY 281,00 | -2,68 % | CNY 288,02 | CNY 289,67 | CNY 278,82 | 711,03K |
| 2026-09-09 | CNY 288,75 | -0,52 % | CNY 293,30 | CNY 298,70 | CNY 286,80 | 783,75K |
| 2026-09-08 | CNY 290,26 | -0,86 % | CNY 292,78 | CNY 301,26 | CNY 287,87 | 1,25M |
| 2026-09-07 | CNY 292,77 | +8,92 % | CNY 272,51 | CNY 293,50 | CNY 269,37 | 1,43M |
| 2026-09-04 | CNY 268,80 | -6,45 % | CNY 288,75 | CNY 303,35 | CNY 264,01 | 1,80M |
| 2026-09-03 | CNY 287,32 | -5,45 % | CNY 322,19 | CNY 323,45 | CNY 276,60 | 1,85M |
| 2026-09-02 | CNY 303,88 | +3,00 % | CNY 292,93 | CNY 308,68 | CNY 287,80 | 1,74M |
| 2026-09-01 | CNY 295,02 | -1,56 % | CNY 303,01 | CNY 303,01 | CNY 290,45 | 1,39M |
| 2026-08-31 | CNY 299,70 | -3,28 % | CNY 306,84 | CNY 310,01 | CNY 294,11 | 1,46M |
| 2026-08-28 | CNY 309,85 | +6,48 % | CNY 312,55 | CNY 325,00 | CNY 301,00 | 2,80M |
| 2026-08-27 | CNY 291,00 | +13,71 % | CNY 255,00 | CNY 292,32 | CNY 252,48 | 1,96M |
| 2026-08-26 | CNY 255,92 | +0,01 % | CNY 253,35 | CNY 259,91 | CNY 245,52 | 806,77K |
| 2026-08-25 | CNY 255,90 | +0,04 % | CNY 245,00 | CNY 260,70 | CNY 240,02 | 1,15M |
| 2026-08-24 | CNY 255,79 | +0,31 % | CNY 253,94 | CNY 261,97 | CNY 249,30 | 1,05M |
| 2026-08-21 | CNY 255,01 | +1,27 % | CNY 248,00 | CNY 260,18 | CNY 246,06 | 843,80K |
| 2026-08-20 | CNY 251,81 | +0,17 % | CNY 256,00 | CNY 258,47 | CNY 248,00 | 797,00K |
| 2026-08-19 | CNY 251,39 | -8,65 % | CNY 265,94 | CNY 271,18 | CNY 249,60 | 1,21M |
| 2026-08-18 | CNY 275,18 | +1,35 % | CNY 270,00 | CNY 277,77 | CNY 268,07 | 1,01M |
| 2026-08-17 | CNY 271,51 | +5,86 % | CNY 256,51 | CNY 272,75 | CNY 255,29 | 1,04M |
| 2026-08-14 | CNY 256,49 | +1,56 % | CNY 256,00 | CNY 259,00 | CNY 251,00 | 694,50K |
| 2026-08-13 | CNY 252,56 | -2,71 % | CNY 262,01 | CNY 268,00 | CNY 252,30 | 994,00K |
| 2026-08-12 | CNY 259,60 | +2,18 % | CNY 256,09 | CNY 262,80 | CNY 253,51 | 945,27K |
| 2026-08-11 | CNY 254,06 | -0,70 % | CNY 253,29 | CNY 259,84 | CNY 246,20 | 807,87K |
| 2026-08-10 | CNY 255,85 | +0,17 % | CNY 257,00 | CNY 257,17 | CNY 247,42 | 1,14M |
| 2026-08-07 | CNY 255,41 | +3,40 % | CNY 245,99 | CNY 257,51 | CNY 242,00 | 1,35M |
| 2026-08-06 | CNY 247,01 | +3,26 % | CNY 235,00 | CNY 249,85 | CNY 234,32 | 1,39M |
| 2026-08-05 | CNY 239,21 | +6,98 % | CNY 223,62 | CNY 242,80 | CNY 222,39 | 1,43M |
| 2026-08-04 | CNY 223,60 | +5,97 % | CNY 212,00 | CNY 225,44 | CNY 210,04 | 1,14M |
| 2026-08-03 | CNY 211,00 | -6,43 % | CNY 224,62 | CNY 227,00 | CNY 208,99 | 1,13M |
| 2026-07-31 | CNY 225,51 | +7,39 % | CNY 229,32 | CNY 240,78 | CNY 223,05 | 1,53M |
| 2026-07-30 | CNY 210,00 | -8,76 % | CNY 227,22 | CNY 231,98 | CNY 209,00 | 1,16M |
| 2026-07-29 | CNY 230,15 | -4,48 % | CNY 240,80 | CNY 243,08 | CNY 217,39 | 1,19M |
| 2026-07-28 | CNY 240,94 | -5,33 % | CNY 250,00 | CNY 261,00 | CNY 238,54 | 968,98K |
| 2026-07-27 | CNY 254,50 | +2,05 % | CNY 247,77 | CNY 255,00 | CNY 236,48 | 1,03M |
| 2026-07-24 | CNY 249,39 | +0,53 % | CNY 242,99 | CNY 256,66 | CNY 242,99 | 1,17M |
| 2026-07-23 | CNY 248,07 | -3,25 % | CNY 257,68 | CNY 260,09 | CNY 244,28 | 997,70K |
| 2026-07-22 | CNY 256,39 | -2,72 % | CNY 257,26 | CNY 271,77 | CNY 252,28 | 1,50M |
| 2026-07-21 | CNY 263,55 | +8,46 % | CNY 245,43 | CNY 264,60 | CNY 216,00 | 1,99M |
| 2026-07-20 | CNY 243,00 | -10,34 % | CNY 276,44 | CNY 278,88 | CNY 231,11 | 1,94M |
| 2026-07-17 | CNY 271,02 | -10,70 % | CNY 303,50 | CNY 303,99 | CNY 268,00 | 1,56M |
| 2026-07-16 | CNY 303,50 | -5,45 % | CNY 311,83 | CNY 339,60 | CNY 301,49 | 1,78M |
| 2026-07-15 | CNY 321,00 | -7,09 % | CNY 349,00 | CNY 351,00 | CNY 317,00 | 1,25M |
| 2026-07-14 | CNY 345,48 | -4,06 % | CNY 357,39 | CNY 362,57 | CNY 328,50 | 1,45M |
| 2026-07-13 | CNY 360,10 | +0,03 % | CNY 347,62 | CNY 389,73 | CNY 347,62 | 1,95M |
| 2026-07-10 | CNY 360,00 | -4,26 % | CNY 380,00 | CNY 407,83 | CNY 360,00 | 1,86M |
| 2026-07-09 | CNY 376,00 | +3,27 % | CNY 366,00 | CNY 376,00 | CNY 355,21 | 1,64M |
| 2026-07-08 | CNY 364,10 | +4,86 % | CNY 346,84 | CNY 375,00 | CNY 327,95 | 1,87M |
| 2026-07-07 | CNY 347,23 | -2,70 % | CNY 351,00 | CNY 359,80 | CNY 340,01 | 1,15M |
| 2026-07-06 | CNY 356,88 | -1,06 % | CNY 365,00 | CNY 365,77 | CNY 331,97 | 1,75M |
| 2026-07-03 | CNY 360,69 | -11,38 % | CNY 398,01 | CNY 401,99 | CNY 360,00 | 2,30M |
| 2026-07-02 | CNY 407,00 | -7,29 % | CNY 404,00 | CNY 437,97 | CNY 391,00 | 2,18M |
| 2026-07-01 | CNY 439,00 | +2,00 % | CNY 430,87 | CNY 460,55 | CNY 425,00 | 2,66M |
| 2026-06-30 | CNY 430,40 | +3,46 % | CNY 408,52 | CNY 435,00 | CNY 392,00 | 2,34M |
| 2026-06-29 | CNY 416,00 | -3,76 % | CNY 427,95 | CNY 440,13 | CNY 368,88 | 2,95M |
| 2026-06-26 | CNY 432,27 | +7,96 % | CNY 396,00 | CNY 436,00 | CNY 391,00 | 2,83M |
| 2026-06-25 | CNY 400,41 | -0,89 % | CNY 408,00 | CNY 422,00 | CNY 393,00 | 2,46M |
| 2026-06-24 | CNY 404,00 | +5,06 % | CNY 378,36 | CNY 413,79 | CNY 377,00 | 2,73M |
| 2026-06-23 | CNY 384,55 | +0,69 % | CNY 382,51 | CNY 403,55 | CNY 377,00 | 2,05M |
| 2026-06-22 | CNY 381,90 | -4,98 % | CNY 402,00 | CNY 407,00 | CNY 370,08 | 2,34M |
| 2026-06-18 | CNY 401,93 | 0,00 % | CNY 396,84 | CNY 402,99 | CNY 388,87 | 1,95M |
| 2026-06-17 | CNY 401,93 | +4,87 % | CNY 379,43 | CNY 401,93 | CNY 377,01 | 1,99M |
| 2026-06-16 | CNY 383,26 | -1,27 % | CNY 384,00 | CNY 393,77 | CNY 375,10 | 2,11M |
| 2026-06-15 | CNY 388,20 | +2,16 % | CNY 380,00 | CNY 391,00 | CNY 363,36 | 2,03M |
| 2026-06-12 | CNY 380,00 | -2,26 % | CNY 395,18 | CNY 408,00 | CNY 376,29 | 2,24M |
| 2026-06-11 | CNY 388,80 | +4,82 % | CNY 367,55 | CNY 398,00 | CNY 367,55 | 2,06M |
| 2026-06-10 | CNY 370,92 | +3,52 % | CNY 356,19 | CNY 386,88 | CNY 353,00 | 2,19M |
| 2026-06-09 | CNY 358,30 | +6,42 % | CNY 343,01 | CNY 363,00 | CNY 340,01 | 1,41M |
| 2026-06-08 | CNY 336,70 | -4,52 % | CNY 335,00 | CNY 359,07 | CNY 334,48 | 1,24M |
| 2026-06-05 | CNY 352,65 | -2,13 % | CNY 352,21 | CNY 376,61 | CNY 340,22 | 1,90M |
| 2026-06-04 | CNY 360,34 | -0,83 % | CNY 357,13 | CNY 370,00 | CNY 353,47 | 1,35M |
| 2026-06-03 | CNY 363,35 | +2,64 % | CNY 355,12 | CNY 380,00 | CNY 352,01 | 1,54M |
| 2026-06-02 | CNY 354,00 | +0,27 % | CNY 354,66 | CNY 365,00 | CNY 343,01 | 1,16M |
| 2026-06-01 | CNY 353,03 | -3,81 % | CNY 366,00 | CNY 375,51 | CNY 351,00 | 1,21M |
| 2026-05-29 | CNY 367,00 | +2,92 % | CNY 363,18 | CNY 392,93 | CNY 362,00 | 2,43M |
| 2026-05-28 | CNY 356,60 | -0,94 % | CNY 354,47 | CNY 362,80 | CNY 347,03 | 1,66M |
| 2026-05-27 | CNY 360,00 | -5,77 % | CNY 382,00 | CNY 387,00 | CNY 351,00 | 1,86M |
| 2026-05-26 | CNY 382,06 | -8,27 % | CNY 409,01 | CNY 415,00 | CNY 373,10 | 1,80M |