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 202,31 | -4,84 % | CNY 212,99 | CNY 214,50 | CNY 201,30 | 26,52M |
| 2026-09-29 | CNY 212,60 | +1,92 % | CNY 205,00 | CNY 215,50 | CNY 204,70 | 28,68M |
| 2026-09-28 | CNY 208,60 | -2,75 % | CNY 212,50 | CNY 213,94 | CNY 205,00 | 33,50M |
| 2026-09-24 | CNY 214,50 | -3,97 % | CNY 222,06 | CNY 222,06 | CNY 214,36 |
| 25,97M |
| 2026-09-23 | CNY 223,37 | +0,69 % | CNY 225,50 | CNY 230,00 | CNY 223,00 | 35,36M |
| 2026-09-22 | CNY 221,83 | +5,58 % | CNY 230,00 | CNY 233,19 | CNY 220,69 | 74,75M |
| 2026-09-21 | CNY 210,10 | +3,74 % | CNY 210,00 | CNY 212,88 | CNY 206,85 | 38,04M |
| 2026-09-18 | CNY 202,53 | +4,22 % | CNY 199,97 | CNY 205,50 | CNY 198,00 | 39,99M |
| 2026-09-17 | CNY 194,33 | -2,78 % | CNY 197,94 | CNY 201,00 | CNY 193,30 | 26,96M |
| 2026-09-16 | CNY 199,89 | +6,42 % | CNY 188,30 | CNY 200,46 | CNY 187,38 | 35,06M |
| 2026-09-15 | CNY 187,83 | +1,72 % | CNY 183,21 | CNY 191,60 | CNY 183,21 | 24,31M |
| 2026-09-14 | CNY 184,65 | -3,81 % | CNY 186,98 | CNY 188,33 | CNY 184,00 | 22,25M |
| 2026-09-11 | CNY 191,96 | -1,73 % | CNY 190,01 | CNY 192,78 | CNY 187,30 | 27,80M |
| 2026-09-10 | CNY 195,33 | +0,02 % | CNY 194,33 | CNY 199,00 | CNY 192,66 | 18,63M |
| 2026-09-09 | CNY 195,30 | -0,18 % | CNY 199,90 | CNY 199,96 | CNY 194,00 | 18,80M |
| 2026-09-08 | CNY 195,65 | -1,10 % | CNY 197,82 | CNY 201,29 | CNY 193,51 | 27,31M |
| 2026-09-07 | CNY 197,82 | +5,39 % | CNY 194,88 | CNY 198,60 | CNY 192,71 | 38,16M |
| 2026-09-04 | CNY 187,70 | -1,22 % | CNY 193,00 | CNY 195,98 | CNY 185,80 | 31,69M |
| 2026-09-03 | CNY 190,01 | -1,60 % | CNY 195,99 | CNY 196,33 | CNY 188,94 | 24,66M |
| 2026-09-02 | CNY 193,10 | -2,65 % | CNY 194,39 | CNY 196,34 | CNY 190,18 | 24,94M |
| 2026-09-01 | CNY 198,35 | -3,22 % | CNY 204,00 | CNY 204,36 | CNY 196,69 | 26,11M |
| 2026-08-31 | CNY 204,95 | -3,78 % | CNY 204,30 | CNY 207,00 | CNY 198,50 | 44,83M |
| 2026-08-28 | CNY 213,00 | -3,72 % | CNY 217,01 | CNY 221,49 | CNY 213,00 | 38,97M |
| 2026-08-27 | CNY 221,22 | +10,06 % | CNY 205,00 | CNY 221,96 | CNY 202,79 | 67,27M |
| 2026-08-26 | CNY 201,00 | +3,38 % | CNY 197,00 | CNY 202,03 | CNY 191,15 | 30,25M |
| 2026-08-25 | CNY 194,42 | +1,35 % | CNY 189,48 | CNY 196,16 | CNY 186,50 | 23,71M |
| 2026-08-24 | CNY 191,83 | -4,35 % | CNY 200,57 | CNY 200,59 | CNY 188,06 | 33,36M |
| 2026-08-21 | CNY 200,55 | +0,72 % | CNY 200,22 | CNY 204,18 | CNY 199,11 | 21,16M |
| 2026-08-20 | CNY 199,11 | -0,44 % | CNY 203,08 | CNY 203,75 | CNY 196,80 | 26,81M |
| 2026-08-19 | CNY 200,00 | -8,26 % | CNY 208,01 | CNY 210,81 | CNY 198,00 | 51,06M |
| 2026-08-18 | CNY 218,00 | -2,84 % | CNY 225,15 | CNY 226,45 | CNY 216,39 | 44,39M |
| 2026-08-17 | CNY 224,37 | +5,88 % | CNY 213,00 | CNY 224,37 | CNY 210,33 | 51,65M |
| 2026-08-14 | CNY 211,91 | +0,80 % | CNY 215,00 | CNY 216,68 | CNY 209,88 | 31,35M |
| 2026-08-13 | CNY 210,22 | -2,42 % | CNY 221,80 | CNY 225,30 | CNY 210,12 | 47,78M |
| 2026-08-12 | CNY 215,43 | +4,22 % | CNY 209,10 | CNY 217,22 | CNY 207,58 | 44,22M |
| 2026-08-11 | CNY 206,70 | -0,11 % | CNY 203,55 | CNY 214,40 | CNY 202,85 | 36,17M |
| 2026-08-10 | CNY 206,92 | -3,99 % | CNY 215,52 | CNY 217,00 | CNY 203,60 | 43,88M |
| 2026-08-07 | CNY 215,52 | +3,44 % | CNY 207,05 | CNY 217,47 | CNY 205,00 | 52,07M |
| 2026-08-06 | CNY 208,36 | -1,72 % | CNY 203,80 | CNY 213,30 | CNY 202,00 | 48,20M |
| 2026-08-05 | CNY 212,00 | +4,31 % | CNY 200,50 | CNY 216,10 | CNY 200,42 | 57,91M |
| 2026-08-04 | CNY 203,25 | +7,01 % | CNY 194,00 | CNY 204,98 | CNY 191,00 | 49,35M |
| 2026-08-03 | CNY 189,94 | -7,30 % | CNY 201,00 | CNY 203,58 | CNY 189,78 | 47,25M |
| 2026-07-31 | CNY 204,90 | +4,13 % | CNY 222,02 | CNY 223,00 | CNY 204,60 | 65,67M |
| 2026-07-30 | CNY 196,78 | -5,17 % | CNY 205,00 | CNY 210,77 | CNY 194,53 | 58,75M |
| 2026-07-29 | CNY 207,50 | +0,71 % | CNY 207,00 | CNY 211,30 | CNY 191,80 | 63,62M |
| 2026-07-28 | CNY 206,04 | -9,41 % | CNY 215,00 | CNY 221,96 | CNY 203,99 | 62,20M |
| 2026-07-27 | CNY 227,45 | -2,66 % | CNY 234,00 | CNY 234,00 | CNY 214,01 | 58,37M |
| 2026-07-24 | CNY 233,66 | +3,62 % | CNY 224,00 | CNY 237,40 | CNY 223,00 | 59,45M |
| 2026-07-23 | CNY 225,50 | +1,12 % | CNY 228,45 | CNY 230,98 | CNY 220,30 | 49,00M |
| 2026-07-22 | CNY 223,00 | +1,55 % | CNY 218,00 | CNY 239,00 | CNY 215,00 | 90,29M |
| 2026-07-21 | CNY 219,60 | +15,62 % | CNY 197,77 | CNY 220,60 | CNY 181,00 | 92,94M |
| 2026-07-20 | CNY 189,94 | +3,45 % | CNY 195,00 | CNY 198,00 | CNY 180,25 | 77,14M |
| 2026-07-17 | CNY 183,60 | -13,04 % | CNY 205,01 | CNY 207,88 | CNY 182,36 | 97,69M |
| 2026-07-16 | CNY 211,13 | -16,44 % | CNY 233,03 | CNY 241,38 | CNY 204,12 | 116,01M |
| 2026-07-15 | CNY 252,68 | -6,41 % | CNY 273,09 | CNY 275,00 | CNY 252,68 | 53,51M |
| 2026-07-14 | CNY 270,00 | +6,81 % | CNY 252,79 | CNY 270,00 | CNY 248,30 | 63,61M |
| 2026-07-13 | CNY 252,79 | -5,70 % | CNY 263,00 | CNY 273,99 | CNY 250,55 | 56,80M |
| 2026-07-10 | CNY 268,06 | -6,21 % | CNY 291,51 | CNY 297,96 | CNY 267,99 | 83,10M |
| 2026-07-09 | CNY 285,80 | +15,64 % | CNY 254,10 | CNY 285,80 | CNY 253,01 | 82,19M |
| 2026-07-08 | CNY 247,15 | -2,39 % | CNY 256,00 | CNY 260,12 | CNY 240,01 | 51,15M |
| 2026-07-07 | CNY 253,20 | -5,76 % | CNY 259,70 | CNY 265,78 | CNY 248,25 | 60,72M |
| 2026-07-06 | CNY 268,68 | +0,70 % | CNY 277,00 | CNY 277,77 | CNY 252,85 | 63,35M |
| 2026-07-03 | CNY 266,80 | -0,87 % | CNY 262,15 | CNY 280,79 | CNY 255,76 | 72,38M |
| 2026-07-02 | CNY 269,15 | -14,80 % | CNY 294,98 | CNY 298,56 | CNY 268,78 | 89,98M |
| 2026-07-01 | CNY 315,89 | +1,93 % | CNY 312,21 | CNY 332,90 | CNY 300,00 | 88,66M |
| 2026-06-30 | CNY 309,90 | +4,67 % | CNY 296,66 | CNY 313,13 | CNY 290,01 | 89,91M |
| 2026-06-29 | CNY 296,06 | +13,08 % | CNY 262,00 | CNY 296,66 | CNY 262,00 | 106,73M |
| 2026-06-26 | CNY 261,82 | -6,21 % | CNY 272,51 | CNY 276,97 | CNY 257,02 | 75,50M |
| 2026-06-25 | CNY 279,16 | +4,75 % | CNY 277,50 | CNY 284,99 | CNY 268,00 | 91,30M |
| 2026-06-24 | CNY 266,49 | +3,29 % | CNY 256,00 | CNY 266,50 | CNY 253,66 | 63,59M |
| 2026-06-23 | CNY 258,00 | -7,87 % | CNY 275,01 | CNY 278,00 | CNY 255,55 | 77,49M |
| 2026-06-22 | CNY 280,05 | +3,76 % | CNY 276,00 | CNY 285,00 | CNY 269,00 | 79,55M |
| 2026-06-18 | CNY 269,90 | +2,82 % | CNY 260,00 | CNY 275,28 | CNY 258,01 | 81,57M |
| 2026-06-17 | CNY 262,50 | +7,51 % | CNY 238,87 | CNY 262,65 | CNY 238,09 | 74,15M |
| 2026-06-16 | CNY 244,17 | +1,70 % | CNY 243,21 | CNY 247,16 | CNY 238,71 | 53,84M |
| 2026-06-15 | CNY 240,10 | +6,77 % | CNY 230,22 | CNY 240,18 | CNY 223,33 | 53,74M |
| 2026-06-12 | CNY 224,88 | -1,67 % | CNY 243,99 | CNY 245,00 | CNY 223,70 | 63,75M |
| 2026-06-11 | CNY 228,70 | -1,00 % | CNY 231,00 | CNY 234,63 | CNY 224,72 | 42,98M |
| 2026-06-10 | CNY 231,00 | -2,28 % | CNY 233,16 | CNY 239,56 | CNY 228,60 | 42,96M |
| 2026-06-09 | CNY 236,40 | +5,39 % | CNY 233,58 | CNY 239,16 | CNY 228,85 | 52,82M |
| 2026-06-08 | CNY 224,31 | -6,30 % | CNY 221,00 | CNY 232,19 | CNY 221,00 | 60,94M |
| 2026-06-05 | CNY 239,39 | -7,81 % | CNY 249,98 | CNY 254,56 | CNY 237,61 | 69,24M |
| 2026-06-04 | CNY 259,67 | +2,27 % | CNY 248,50 | CNY 265,00 | CNY 248,01 | 65,10M |
| 2026-06-03 | CNY 253,90 | +7,13 % | CNY 248,25 | CNY 265,11 | CNY 245,11 | 91,32M |
| 2026-06-02 | CNY 237,00 | +2,02 % | CNY 236,04 | CNY 242,30 | CNY 224,95 | 66,63M |
| 2026-06-01 | CNY 232,30 | -8,18 % | CNY 250,88 | CNY 252,80 | CNY 232,12 | 71,99M |
| 2026-05-29 | CNY 253,00 | -3,06 % | CNY 265,30 | CNY 272,00 | CNY 248,80 | 73,06M |
| 2026-05-28 | CNY 260,98 | -1,70 % | CNY 260,00 | CNY 263,85 | CNY 253,23 | 62,41M |
| 2026-05-27 | CNY 265,50 | -2,49 % | CNY 284,99 | CNY 288,79 | CNY 263,88 | 76,62M |
| 2026-05-26 | CNY 272,29 | -4,15 % | CNY 286,00 | CNY 286,00 | CNY 265,55 | 78,92M |