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 191,55 | -3,87 % | CNY 203,26 | CNY 204,40 | CNY 190,67 | 1,23M |
| 2026-09-29 | CNY 199,26 | +1,63 % | CNY 195,50 | CNY 201,80 | CNY 195,10 | 1,13M |
| 2026-09-28 | CNY 196,06 | -8,98 % | CNY 214,39 | CNY 214,39 | CNY 195,02 | 1,87M |
| 2026-09-24 | CNY 215,40 | -1,89 % | CNY 219,60 | CNY 225,00 | CNY 214,55 | 1,93M |
| 2026-09-23 | CNY 219,54 | +8,65 % | CNY 202,88 | CNY 225,00 | CNY 202,07 | 2,90M |
| 2026-09-22 | CNY 202,07 | -1,24 % | CNY 208,69 | CNY 209,63 | CNY 201,18 | 1,53M |
| 2026-09-21 | CNY 204,60 | +0,71 % | CNY 205,00 | CNY 206,80 | CNY 202,11 | 1,49M |
| 2026-09-18 | CNY 203,16 | +0,67 % | CNY 205,00 | CNY 206,80 | CNY 199,68 | 1,68M |
| 2026-09-17 | CNY 201,81 | -1,99 % | CNY 201,00 | CNY 208,00 | CNY 201,00 | 1,89M |
| 2026-09-16 | CNY 205,90 | +4,22 % | CNY 201,50 | CNY 206,20 | CNY 195,08 | 2,66M |
| 2026-09-15 | CNY 197,57 | +7,60 % | CNY 180,81 | CNY 202,32 | CNY 180,81 | 2,64M |
| 2026-09-14 | CNY 183,61 | -0,63 % | CNY 175,60 | CNY 185,90 | CNY 173,32 | 1,63M |
| 2026-09-11 | CNY 184,78 | -2,49 % | CNY 184,77 | CNY 188,55 | CNY 170,26 | 1,84M |
| 2026-09-10 | CNY 189,50 | -0,79 % | CNY 188,20 | CNY 195,00 | CNY 187,37 | 1,56M |
| 2026-09-09 | CNY 191,00 | +3,42 % | CNY 187,25 | CNY 194,88 | CNY 185,12 | 1,81M |
| 2026-09-08 | CNY 184,68 | -3,01 % | CNY 189,00 | CNY 191,11 | CNY 183,68 | 1,23M |
| 2026-09-07 | CNY 190,41 | +5,77 % | CNY 184,00 | CNY 191,51 | CNY 181,01 | 1,82M |
| 2026-09-04 | CNY 180,02 | -5,78 % | CNY 191,99 | CNY 194,29 | CNY 178,21 | 1,94M |
| 2026-09-03 | CNY 191,06 | -0,23 % | CNY 194,86 | CNY 198,00 | CNY 187,51 | 1,58M |
| 2026-09-02 | CNY 191,50 | -1,87 % | CNY 192,45 | CNY 198,92 | CNY 191,40 | 1,76M |
| 2026-09-01 | CNY 195,15 | -4,89 % | CNY 204,46 | CNY 204,99 | CNY 193,50 | 2,20M |
| 2026-08-31 | CNY 205,18 | +3,63 % | CNY 195,00 | CNY 209,91 | CNY 193,02 | 3,08M |
| 2026-08-28 | CNY 198,00 | -5,10 % | CNY 209,15 | CNY 212,88 | CNY 198,00 | 3,05M |
| 2026-08-27 | CNY 208,63 | +6,01 % | CNY 203,87 | CNY 213,54 | CNY 191,01 | 5,13M |
| 2026-08-26 | CNY 196,81 | +20,00 % | CNY 196,39 | CNY 196,81 | CNY 188,68 | 4,48M |
| 2026-08-25 | CNY 164,01 | +1,28 % | CNY 160,00 | CNY 165,34 | CNY 154,60 | 1,14M |
| 2026-08-24 | CNY 161,93 | -2,58 % | CNY 166,22 | CNY 166,22 | CNY 156,08 | 1,09M |
| 2026-08-21 | CNY 166,22 | -0,62 % | CNY 164,38 | CNY 168,94 | CNY 162,02 | 926,97K |
| 2026-08-20 | CNY 167,25 | +0,08 % | CNY 168,24 | CNY 171,80 | CNY 165,67 | 900,05K |
| 2026-08-19 | CNY 167,11 | -8,07 % | CNY 175,00 | CNY 179,50 | CNY 165,10 | 1,37M |
| 2026-08-18 | CNY 181,77 | -1,40 % | CNY 184,18 | CNY 188,99 | CNY 178,82 | 1,34M |
| 2026-08-17 | CNY 184,35 | +4,27 % | CNY 176,44 | CNY 184,85 | CNY 176,44 | 1,54M |
| 2026-08-14 | CNY 176,80 | +2,67 % | CNY 174,38 | CNY 178,95 | CNY 173,00 | 1,27M |
| 2026-08-13 | CNY 172,20 | -1,95 % | CNY 177,80 | CNY 181,28 | CNY 172,20 | 1,20M |
| 2026-08-12 | CNY 175,63 | +2,38 % | CNY 169,44 | CNY 177,88 | CNY 169,44 | 1,10M |
| 2026-08-11 | CNY 171,54 | -1,19 % | CNY 171,22 | CNY 175,36 | CNY 169,00 | 988,16K |
| 2026-08-10 | CNY 173,61 | -0,98 % | CNY 175,65 | CNY 176,88 | CNY 169,00 | 1,35M |
| 2026-08-07 | CNY 175,33 | +5,49 % | CNY 166,02 | CNY 177,60 | CNY 164,00 | 1,93M |
| 2026-08-06 | CNY 166,20 | +0,84 % | CNY 160,99 | CNY 169,87 | CNY 159,60 | 1,47M |
| 2026-08-05 | CNY 164,81 | +7,23 % | CNY 151,40 | CNY 165,57 | CNY 150,96 | 1,83M |
| 2026-08-04 | CNY 153,70 | +8,24 % | CNY 143,82 | CNY 154,47 | CNY 142,11 | 1,68M |
| 2026-08-03 | CNY 142,00 | -5,27 % | CNY 148,60 | CNY 148,88 | CNY 141,31 | 1,19M |
| 2026-07-31 | CNY 149,90 | +3,59 % | CNY 156,00 | CNY 160,99 | CNY 149,70 | 1,88M |
| 2026-07-30 | CNY 144,70 | -5,18 % | CNY 151,00 | CNY 153,26 | CNY 139,39 | 1,47M |
| 2026-07-29 | CNY 152,61 | -2,27 % | CNY 156,29 | CNY 157,00 | CNY 145,50 | 1,56M |
| 2026-07-28 | CNY 156,16 | -7,85 % | CNY 164,97 | CNY 167,79 | CNY 155,34 | 1,66M |
| 2026-07-27 | CNY 169,46 | +5,62 % | CNY 162,67 | CNY 169,60 | CNY 160,46 | 1,50M |
| 2026-07-24 | CNY 160,44 | -1,04 % | CNY 159,60 | CNY 170,84 | CNY 157,01 | 1,49M |
| 2026-07-23 | CNY 162,12 | +0,15 % | CNY 163,15 | CNY 167,53 | CNY 159,38 | 1,13M |
| 2026-07-22 | CNY 161,87 | -5,16 % | CNY 165,04 | CNY 171,99 | CNY 161,00 | 1,60M |
| 2026-07-21 | CNY 170,67 | +10,54 % | CNY 158,96 | CNY 170,84 | CNY 140,60 | 2,30M |
| 2026-07-20 | CNY 154,39 | -14,79 % | CNY 186,00 | CNY 187,00 | CNY 151,50 | 2,16M |
| 2026-07-17 | CNY 181,18 | -8,51 % | CNY 196,00 | CNY 198,00 | CNY 177,59 | 1,37M |
| 2026-07-16 | CNY 198,04 | -4,79 % | CNY 208,01 | CNY 213,31 | CNY 195,58 | 1,42M |
| 2026-07-15 | CNY 208,00 | -5,37 % | CNY 220,86 | CNY 221,85 | CNY 206,88 | 1,29M |
| 2026-07-14 | CNY 219,80 | +7,87 % | CNY 204,90 | CNY 223,00 | CNY 202,59 | 2,05M |
| 2026-07-13 | CNY 203,76 | -5,58 % | CNY 215,16 | CNY 219,97 | CNY 203,11 | 1,69M |
| 2026-07-10 | CNY 215,80 | -4,64 % | CNY 229,00 | CNY 238,61 | CNY 215,55 | 1,91M |
| 2026-07-09 | CNY 226,30 | +3,00 % | CNY 224,10 | CNY 226,95 | CNY 212,26 | 1,78M |
| 2026-07-08 | CNY 219,70 | -4,70 % | CNY 235,00 | CNY 236,40 | CNY 218,00 | 1,84M |
| 2026-07-07 | CNY 230,54 | -0,97 % | CNY 231,01 | CNY 238,29 | CNY 226,02 | 2,00M |
| 2026-07-06 | CNY 232,80 | +3,78 % | CNY 230,01 | CNY 262,00 | CNY 229,68 | 2,79M |
| 2026-07-03 | CNY 224,32 | -3,43 % | CNY 230,00 | CNY 233,28 | CNY 223,17 | 1,38M |
| 2026-07-02 | CNY 232,28 | -5,00 % | CNY 235,56 | CNY 244,99 | CNY 231,11 | 1,68M |
| 2026-07-01 | CNY 244,50 | -2,26 % | CNY 250,16 | CNY 254,31 | CNY 241,68 | 1,82M |
| 2026-06-30 | CNY 250,16 | +3,28 % | CNY 241,98 | CNY 253,00 | CNY 238,00 | 2,04M |
| 2026-06-29 | CNY 242,22 | -8,90 % | CNY 269,69 | CNY 269,77 | CNY 233,43 | 2,94M |
| 2026-06-26 | CNY 265,88 | -5,04 % | CNY 274,00 | CNY 279,99 | CNY 261,00 | 2,75M |
| 2026-06-25 | CNY 279,99 | -1,94 % | CNY 284,76 | CNY 287,76 | CNY 272,00 | 2,72M |
| 2026-06-24 | CNY 285,54 | +3,43 % | CNY 274,15 | CNY 290,03 | CNY 272,14 | 2,80M |
| 2026-06-23 | CNY 276,06 | -6,19 % | CNY 286,46 | CNY 291,42 | CNY 274,05 | 2,86M |
| 2026-06-22 | CNY 294,29 | +2,41 % | CNY 292,14 | CNY 317,86 | CNY 285,71 | 4,23M |
| 2026-06-18 | CNY 287,36 | +13,69 % | CNY 250,13 | CNY 294,42 | CNY 248,43 | 4,24M |
| 2026-06-17 | CNY 252,77 | +5,79 % | CNY 232,14 | CNY 253,93 | CNY 230,97 | 4,16M |
| 2026-06-16 | CNY 238,93 | +4,32 % | CNY 224,46 | CNY 250,06 | CNY 219,29 | 4,81M |
| 2026-06-15 | CNY 229,04 | +14,93 % | CNY 202,89 | CNY 233,86 | CNY 202,69 | 4,60M |
| 2026-06-12 | CNY 199,29 | -8,29 % | CNY 210,71 | CNY 216,90 | CNY 198,09 | 4,11M |
| 2026-06-11 | CNY 217,30 | +1,58 % | CNY 210,76 | CNY 222,17 | CNY 204,29 | 4,84M |
| 2026-06-10 | CNY 213,93 | +8,25 % | CNY 201,44 | CNY 225,69 | CNY 201,44 | 5,90M |
| 2026-06-09 | CNY 197,62 | +20,00 % | CNY 181,43 | CNY 197,62 | CNY 180,46 | 3,34M |
| 2026-06-08 | CNY 164,69 | -3,54 % | CNY 167,01 | CNY 171,71 | CNY 162,06 | 1,54M |
| 2026-06-05 | CNY 170,72 | -2,89 % | CNY 174,05 | CNY 175,32 | CNY 162,86 | 1,92M |
| 2026-06-04 | CNY 175,81 | +0,46 % | CNY 172,47 | CNY 179,00 | CNY 172,15 | 1,56M |
| 2026-06-03 | CNY 175,00 | -4,49 % | CNY 183,72 | CNY 189,91 | CNY 172,50 | 2,47M |
| 2026-06-02 | CNY 183,23 | +4,79 % | CNY 175,92 | CNY 185,56 | CNY 171,43 | 1,96M |
| 2026-06-01 | CNY 174,86 | -3,97 % | CNY 181,82 | CNY 185,56 | CNY 173,08 | 1,98M |
| 2026-05-29 | CNY 182,09 | -11,02 % | CNY 200,96 | CNY 205,50 | CNY 180,29 | 3,51M |
| 2026-05-28 | CNY 204,64 | +5,52 % | CNY 191,43 | CNY 206,34 | CNY 191,43 | 3,23M |
| 2026-05-27 | CNY 193,93 | +3,84 % | CNY 194,65 | CNY 206,43 | CNY 187,29 | 3,02M |
| 2026-05-26 | CNY 186,75 | -0,44 % | CNY 188,41 | CNY 191,31 | CNY 182,30 | 1,95M |