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 287,06 | +1,08 % | CNY 283,39 | CNY 289,36 | CNY 279,98 | 984,50K |
| 2026-09-29 | CNY 284,00 | +1,76 % | CNY 280,77 | CNY 284,80 | CNY 277,00 | 1,45M |
| 2026-09-28 | CNY 279,10 | -4,01 % | CNY 290,06 | CNY 295,93 | CNY 277,60 | 2,25M |
| 2026-09-24 | CNY 290,75 | -2,09 % | CNY 296,67 | CNY 298,41 | CNY 290,75 | 911,51K |
| 2026-09-23 | CNY 296,97 | -3,07 % | CNY 307,94 | CNY 309,00 | CNY 295,45 | 1,19M |
| 2026-09-22 | CNY 306,36 | +0,24 % | CNY 307,38 | CNY 313,00 | CNY 303,13 | 1,51M |
| 2026-09-21 | CNY 305,62 | +5,24 % | CNY 294,58 | CNY 310,68 | CNY 291,01 | 2,69M |
| 2026-09-18 | CNY 290,39 | -0,24 % | CNY 295,00 | CNY 297,00 | CNY 289,00 | 1,46M |
| 2026-09-17 | CNY 291,10 | -1,95 % | CNY 296,00 | CNY 298,39 | CNY 285,50 | 1,75M |
| 2026-09-16 | CNY 296,88 | -2,50 % | CNY 304,45 | CNY 308,20 | CNY 288,18 | 1,44M |
| 2026-09-15 | CNY 304,50 | +1,54 % | CNY 300,92 | CNY 310,87 | CNY 298,28 | 1,59M |
| 2026-09-14 | CNY 299,88 | +3,59 % | CNY 286,61 | CNY 299,88 | CNY 286,61 | 999,63K |
| 2026-09-11 | CNY 289,50 | +0,80 % | CNY 285,64 | CNY 290,58 | CNY 283,03 | 881,13K |
| 2026-09-10 | CNY 287,20 | -0,69 % | CNY 289,39 | CNY 289,49 | CNY 285,00 | 492,77K |
| 2026-09-09 | CNY 289,20 | -0,44 % | CNY 290,59 | CNY 293,00 | CNY 287,10 | 603,20K |
| 2026-09-08 | CNY 290,47 | +0,65 % | CNY 291,99 | CNY 292,90 | CNY 285,43 | 987,49K |
| 2026-09-07 | CNY 288,60 | -2,68 % | CNY 294,00 | CNY 297,49 | CNY 288,20 | 1,11M |
| 2026-09-04 | CNY 296,54 | -1,35 % | CNY 301,47 | CNY 306,41 | CNY 295,70 | 665,10K |
| 2026-09-03 | CNY 300,60 | +1,62 % | CNY 295,90 | CNY 301,87 | CNY 293,43 | 874,49K |
| 2026-09-02 | CNY 295,80 | -2,54 % | CNY 300,50 | CNY 302,97 | CNY 293,00 | 992,28K |
| 2026-09-01 | CNY 303,50 | +1,94 % | CNY 297,01 | CNY 305,66 | CNY 293,97 | 1,47M |
| 2026-08-31 | CNY 297,72 | -0,09 % | CNY 297,99 | CNY 298,40 | CNY 291,66 | 850,35K |
| 2026-08-28 | CNY 297,99 | -2,02 % | CNY 303,44 | CNY 304,00 | CNY 296,66 | 1,39M |
| 2026-08-27 | CNY 304,13 | -0,71 % | CNY 308,25 | CNY 308,25 | CNY 298,60 | 1,34M |
| 2026-08-26 | CNY 306,29 | +0,41 % | CNY 307,25 | CNY 307,93 | CNY 300,69 | 1,07M |
| 2026-08-25 | CNY 305,03 | -1,15 % | CNY 305,53 | CNY 310,64 | CNY 303,51 | 984,48K |
| 2026-08-24 | CNY 308,58 | -0,14 % | CNY 309,57 | CNY 312,88 | CNY 304,01 | 1,47M |
| 2026-08-21 | CNY 309,01 | -2,33 % | CNY 313,21 | CNY 316,96 | CNY 305,19 | 1,27M |
| 2026-08-20 | CNY 316,38 | -0,79 % | CNY 318,00 | CNY 329,60 | CNY 313,03 | 2,00M |
| 2026-08-19 | CNY 318,90 | +3,88 % | CNY 305,00 | CNY 320,98 | CNY 300,55 | 3,28M |
| 2026-08-18 | CNY 306,99 | +5,13 % | CNY 290,50 | CNY 306,99 | CNY 290,50 | 2,88M |
| 2026-08-17 | CNY 292,00 | +2,46 % | CNY 284,36 | CNY 292,00 | CNY 280,50 | 1,44M |
| 2026-08-14 | CNY 284,99 | +1,24 % | CNY 282,00 | CNY 287,39 | CNY 276,17 | 1,89M |
| 2026-08-13 | CNY 281,49 | -0,71 % | CNY 284,37 | CNY 287,60 | CNY 280,20 | 1,32M |
| 2026-08-12 | CNY 283,50 | -4,81 % | CNY 295,94 | CNY 297,00 | CNY 281,51 | 2,60M |
| 2026-08-11 | CNY 297,82 | -1,80 % | CNY 301,77 | CNY 308,96 | CNY 296,13 | 1,04M |
| 2026-08-10 | CNY 303,27 | +3,50 % | CNY 293,03 | CNY 303,27 | CNY 290,42 | 1,46M |
| 2026-08-07 | CNY 293,01 | -0,49 % | CNY 294,46 | CNY 299,50 | CNY 290,07 | 1,39M |
| 2026-08-06 | CNY 294,46 | -1,37 % | CNY 298,61 | CNY 302,88 | CNY 288,45 | 2,06M |
| 2026-08-05 | CNY 298,56 | -0,65 % | CNY 297,89 | CNY 303,50 | CNY 294,35 | 1,34M |
| 2026-08-04 | CNY 300,50 | -1,93 % | CNY 303,70 | CNY 308,00 | CNY 297,00 | 1,66M |
| 2026-08-03 | CNY 306,40 | +0,06 % | CNY 305,00 | CNY 310,95 | CNY 297,38 | 1,75M |
| 2026-07-31 | CNY 306,22 | -0,34 % | CNY 296,00 | CNY 307,99 | CNY 290,30 | 2,48M |
| 2026-07-30 | CNY 307,28 | +1,41 % | CNY 300,00 | CNY 313,00 | CNY 295,01 | 2,11M |
| 2026-07-29 | CNY 303,00 | +0,85 % | CNY 299,50 | CNY 306,66 | CNY 295,00 | 2,09M |
| 2026-07-28 | CNY 300,45 | +1,88 % | CNY 288,88 | CNY 305,18 | CNY 282,17 | 2,75M |
| 2026-07-27 | CNY 294,90 | +4,22 % | CNY 282,96 | CNY 295,99 | CNY 281,46 | 2,01M |
| 2026-07-24 | CNY 282,95 | +5,26 % | CNY 268,50 | CNY 284,88 | CNY 265,10 | 2,70M |
| 2026-07-23 | CNY 268,80 | -0,46 % | CNY 268,00 | CNY 275,66 | CNY 267,21 | 1,53M |
| 2026-07-22 | CNY 270,04 | -1,70 % | CNY 269,00 | CNY 278,88 | CNY 266,77 | 2,04M |
| 2026-07-21 | CNY 274,70 | -4,29 % | CNY 282,50 | CNY 288,49 | CNY 269,00 | 2,93M |
| 2026-07-20 | CNY 287,00 | +6,77 % | CNY 272,00 | CNY 293,46 | CNY 266,66 | 2,10M |
| 2026-07-17 | CNY 268,81 | -2,35 % | CNY 272,00 | CNY 277,17 | CNY 265,01 | 1,78M |
| 2026-07-16 | CNY 275,29 | +1,67 % | CNY 268,00 | CNY 279,60 | CNY 267,01 | 1,78M |
| 2026-07-15 | CNY 270,76 | +1,17 % | CNY 266,01 | CNY 276,68 | CNY 263,47 | 2,15M |
| 2026-07-14 | CNY 267,63 | +0,71 % | CNY 265,77 | CNY 269,16 | CNY 260,05 | 2,21M |
| 2026-07-13 | CNY 265,75 | +5,45 % | CNY 253,73 | CNY 270,92 | CNY 251,81 | 1,79M |
| 2026-07-10 | CNY 252,01 | -2,44 % | CNY 258,53 | CNY 261,08 | CNY 251,48 | 1,10M |
| 2026-07-09 | CNY 258,32 | +0,10 % | CNY 255,18 | CNY 262,99 | CNY 253,51 | 1,15M |
| 2026-07-08 | CNY 258,06 | -0,73 % | CNY 258,40 | CNY 262,99 | CNY 253,00 | 1,25M |
| 2026-07-07 | CNY 259,96 | -3,43 % | CNY 266,75 | CNY 269,20 | CNY 259,00 | 1,27M |
| 2026-07-06 | CNY 269,20 | +2,38 % | CNY 260,51 | CNY 278,60 | CNY 259,00 | 2,12M |
| 2026-07-03 | CNY 262,93 | +1,32 % | CNY 259,50 | CNY 263,02 | CNY 255,68 | 1,39M |
| 2026-07-02 | CNY 259,50 | +1,49 % | CNY 253,49 | CNY 262,90 | CNY 252,66 | 1,64M |
| 2026-07-01 | CNY 255,70 | -0,04 % | CNY 255,80 | CNY 259,67 | CNY 249,42 | 1,91M |
| 2026-06-30 | CNY 255,80 | +1,20 % | CNY 252,00 | CNY 260,00 | CNY 251,20 | 1,62M |
| 2026-06-29 | CNY 252,76 | +3,59 % | CNY 243,90 | CNY 255,79 | CNY 237,00 | 2,12M |
| 2026-06-26 | CNY 244,00 | +2,40 % | CNY 239,70 | CNY 249,60 | CNY 235,20 | 2,13M |
| 2026-06-25 | CNY 238,27 | -1,28 % | CNY 238,35 | CNY 244,73 | CNY 237,50 | 1,23M |
| 2026-06-24 | CNY 241,35 | +2,18 % | CNY 235,78 | CNY 245,68 | CNY 232,80 | 1,97M |
| 2026-06-23 | CNY 236,20 | +2,02 % | CNY 230,06 | CNY 238,42 | CNY 226,66 | 1,90M |
| 2026-06-22 | CNY 231,52 | +4,75 % | CNY 220,58 | CNY 232,80 | CNY 213,80 | 2,39M |
| 2026-06-18 | CNY 221,02 | -1,32 % | CNY 222,22 | CNY 226,01 | CNY 219,50 | 1,56M |
| 2026-06-17 | CNY 223,97 | -1,87 % | CNY 225,35 | CNY 227,00 | CNY 221,77 | 1,45M |
| 2026-06-16 | CNY 228,24 | +2,21 % | CNY 227,80 | CNY 238,79 | CNY 227,80 | 2,99M |
| 2026-06-15 | CNY 223,31 | -0,83 % | CNY 225,61 | CNY 231,00 | CNY 217,12 | 2,22M |
| 2026-06-12 | CNY 225,17 | +2,12 % | CNY 223,30 | CNY 226,00 | CNY 218,29 | 1,77M |
| 2026-06-11 | CNY 220,49 | -3,29 % | CNY 226,36 | CNY 228,00 | CNY 214,80 | 1,67M |
| 2026-06-10 | CNY 228,00 | -5,00 % | CNY 233,44 | CNY 235,20 | CNY 226,52 | 1,67M |
| 2026-06-09 | CNY 240,00 | +2,04 % | CNY 235,00 | CNY 243,58 | CNY 229,00 | 2,46M |
| 2026-06-08 | CNY 235,20 | +2,84 % | CNY 228,77 | CNY 238,75 | CNY 228,77 | 2,25M |
| 2026-06-05 | CNY 228,70 | +0,58 % | CNY 228,02 | CNY 233,88 | CNY 225,28 | 1,36M |
| 2026-06-04 | CNY 227,37 | -0,79 % | CNY 227,90 | CNY 230,50 | CNY 225,88 | 787,53K |
| 2026-06-03 | CNY 229,18 | -1,54 % | CNY 231,88 | CNY 234,70 | CNY 227,31 | 1,10M |
| 2026-06-02 | CNY 232,76 | -1,50 % | CNY 236,00 | CNY 240,20 | CNY 230,80 | 925,66K |
| 2026-06-01 | CNY 236,31 | +5,50 % | CNY 224,50 | CNY 238,20 | CNY 223,00 | 2,42M |
| 2026-05-29 | CNY 224,00 | -3,49 % | CNY 233,62 | CNY 234,99 | CNY 223,11 | 2,11M |
| 2026-05-28 | CNY 232,10 | -2,68 % | CNY 238,49 | CNY 238,60 | CNY 227,21 | 1,64M |
| 2026-05-27 | CNY 238,49 | -3,19 % | CNY 246,00 | CNY 247,10 | CNY 237,51 | 1,61M |
| 2026-05-26 | CNY 246,35 | +1,25 % | CNY 242,00 | CNY 248,88 | CNY 238,08 | 1,61M |