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 211,00 | -1,50 % | CNY 218,06 | CNY 218,22 | CNY 207,13 | 4,60M |
| 2026-09-29 | CNY 214,22 | -0,32 % | CNY 215,90 | CNY 215,90 | CNY 210,17 | 4,01M |
| 2026-09-28 | CNY 214,90 | -4,77 % | CNY 223,50 | CNY 226,99 | CNY 214,55 | 4,83M |
| 2026-09-24 | CNY 225,66 | -2,90 % | CNY 230,05 | CNY 231,50 | CNY 225,02 | 3,06M |
| 2026-09-23 | CNY 232,40 | -0,21 % | CNY 233,33 | CNY 234,82 | CNY 231,11 | 3,34M |
| 2026-09-22 | CNY 232,88 | -0,01 % | CNY 235,66 | CNY 238,55 | CNY 231,38 | 5,43M |
| 2026-09-21 | CNY 232,90 | -0,81 % | CNY 235,80 | CNY 237,99 | CNY 231,00 | 4,73M |
| 2026-09-18 | CNY 234,80 | +2,09 % | CNY 233,50 | CNY 237,18 | CNY 230,05 | 5,90M |
| 2026-09-17 | CNY 230,00 | +1,10 % | CNY 226,50 | CNY 233,33 | CNY 223,66 | 5,74M |
| 2026-09-16 | CNY 227,50 | +3,91 % | CNY 218,90 | CNY 228,10 | CNY 217,02 | 5,29M |
| 2026-09-15 | CNY 218,95 | +1,46 % | CNY 215,00 | CNY 223,00 | CNY 213,30 | 4,13M |
| 2026-09-14 | CNY 215,80 | -1,46 % | CNY 216,00 | CNY 218,65 | CNY 212,50 | 3,30M |
| 2026-09-11 | CNY 219,00 | -1,61 % | CNY 219,01 | CNY 219,96 | CNY 213,57 | 3,60M |
| 2026-09-10 | CNY 222,58 | -1,81 % | CNY 226,00 | CNY 227,08 | CNY 222,31 | 2,41M |
| 2026-09-09 | CNY 226,68 | -1,01 % | CNY 229,00 | CNY 229,76 | CNY 225,20 | 3,21M |
| 2026-09-08 | CNY 228,99 | +4,25 % | CNY 224,00 | CNY 232,00 | CNY 220,40 | 5,85M |
| 2026-09-07 | CNY 219,65 | +3,36 % | CNY 216,87 | CNY 222,92 | CNY 215,00 | 4,95M |
| 2026-09-04 | CNY 212,50 | -4,55 % | CNY 225,00 | CNY 226,27 | CNY 210,61 | 6,14M |
| 2026-09-03 | CNY 222,64 | -1,31 % | CNY 228,10 | CNY 229,44 | CNY 221,18 | 3,54M |
| 2026-09-02 | CNY 225,60 | -0,63 % | CNY 223,78 | CNY 229,06 | CNY 220,22 | 3,74M |
| 2026-09-01 | CNY 227,02 | -5,01 % | CNY 237,00 | CNY 237,00 | CNY 226,81 | 5,36M |
| 2026-08-31 | CNY 239,00 | -1,73 % | CNY 236,98 | CNY 239,00 | CNY 228,85 | 6,50M |
| 2026-08-28 | CNY 243,20 | -1,96 % | CNY 248,06 | CNY 251,88 | CNY 242,70 | 4,60M |
| 2026-08-27 | CNY 248,06 | +6,10 % | CNY 239,76 | CNY 251,60 | CNY 238,47 | 7,04M |
| 2026-08-26 | CNY 233,80 | +0,09 % | CNY 234,00 | CNY 235,34 | CNY 227,27 | 4,82M |
| 2026-08-25 | CNY 233,60 | -3,60 % | CNY 238,00 | CNY 238,23 | CNY 228,38 | 5,86M |
| 2026-08-24 | CNY 242,32 | +0,52 % | CNY 241,90 | CNY 243,78 | CNY 231,02 | 6,08M |
| 2026-08-21 | CNY 241,07 | -2,95 % | CNY 248,98 | CNY 248,98 | CNY 239,20 | 5,29M |
| 2026-08-20 | CNY 248,41 | -0,09 % | CNY 256,58 | CNY 257,00 | CNY 245,32 | 6,49M |
| 2026-08-19 | CNY 248,64 | -8,92 % | CNY 264,00 | CNY 272,50 | CNY 247,00 | 10,74M |
| 2026-08-18 | CNY 272,98 | +4,22 % | CNY 262,00 | CNY 273,85 | CNY 258,66 | 9,34M |
| 2026-08-17 | CNY 261,92 | +5,53 % | CNY 248,11 | CNY 261,98 | CNY 246,21 | 7,70M |
| 2026-08-14 | CNY 248,20 | +2,35 % | CNY 246,79 | CNY 251,71 | CNY 243,03 | 5,08M |
| 2026-08-13 | CNY 242,50 | -3,14 % | CNY 255,00 | CNY 257,50 | CNY 242,00 | 6,15M |
| 2026-08-12 | CNY 250,36 | +1,77 % | CNY 247,66 | CNY 253,00 | CNY 246,11 | 4,82M |
| 2026-08-11 | CNY 246,00 | -2,80 % | CNY 249,00 | CNY 255,40 | CNY 243,99 | 5,99M |
| 2026-08-10 | CNY 253,08 | +0,56 % | CNY 251,00 | CNY 261,80 | CNY 247,00 | 7,94M |
| 2026-08-07 | CNY 251,68 | +2,98 % | CNY 243,00 | CNY 254,50 | CNY 242,00 | 7,42M |
| 2026-08-06 | CNY 244,40 | +1,37 % | CNY 235,10 | CNY 251,88 | CNY 231,80 | 9,18M |
| 2026-08-05 | CNY 241,09 | +5,90 % | CNY 231,54 | CNY 245,67 | CNY 229,94 | 9,06M |
| 2026-08-04 | CNY 227,66 | +4,96 % | CNY 224,04 | CNY 231,99 | CNY 216,58 | 9,46M |
| 2026-08-03 | CNY 216,91 | -8,62 % | CNY 235,02 | CNY 237,00 | CNY 215,88 | 9,86M |
| 2026-07-31 | CNY 237,38 | +3,46 % | CNY 250,00 | CNY 255,84 | CNY 237,38 | 10,62M |
| 2026-07-30 | CNY 229,45 | -9,95 % | CNY 247,06 | CNY 249,98 | CNY 228,12 | 10,04M |
| 2026-07-29 | CNY 254,81 | +0,72 % | CNY 248,95 | CNY 257,00 | CNY 231,52 | 10,93M |
| 2026-07-28 | CNY 253,00 | -4,49 % | CNY 256,50 | CNY 269,63 | CNY 251,00 | 9,56M |
| 2026-07-27 | CNY 264,90 | +3,28 % | CNY 256,44 | CNY 269,10 | CNY 245,78 | 9,57M |
| 2026-07-24 | CNY 256,49 | +5,06 % | CNY 240,00 | CNY 260,27 | CNY 235,05 | 9,37M |
| 2026-07-23 | CNY 244,13 | -3,51 % | CNY 256,00 | CNY 257,96 | CNY 241,20 | 7,40M |
| 2026-07-22 | CNY 253,01 | -3,43 % | CNY 255,00 | CNY 267,00 | CNY 251,12 | 12,75M |
| 2026-07-21 | CNY 262,00 | +16,66 % | CNY 229,00 | CNY 263,00 | CNY 213,88 | 12,58M |
| 2026-07-20 | CNY 224,58 | -6,06 % | CNY 245,00 | CNY 248,00 | CNY 217,30 | 11,68M |
| 2026-07-17 | CNY 239,06 | -6,81 % | CNY 250,10 | CNY 259,49 | CNY 239,06 | 11,04M |
| 2026-07-16 | CNY 256,53 | -9,35 % | CNY 273,33 | CNY 279,00 | CNY 253,03 | 11,59M |
| 2026-07-15 | CNY 283,00 | -3,58 % | CNY 306,99 | CNY 315,00 | CNY 278,79 | 11,28M |
| 2026-07-14 | CNY 293,50 | -1,37 % | CNY 297,38 | CNY 302,00 | CNY 271,14 | 13,06M |
| 2026-07-13 | CNY 297,58 | -4,87 % | CNY 305,00 | CNY 321,87 | CNY 295,03 | 11,42M |
| 2026-07-10 | CNY 312,80 | -9,04 % | CNY 344,00 | CNY 362,49 | CNY 312,50 | 14,01M |
| 2026-07-09 | CNY 343,90 | +8,80 % | CNY 326,03 | CNY 346,50 | CNY 309,00 | 13,51M |
| 2026-07-08 | CNY 316,09 | +5,36 % | CNY 300,90 | CNY 323,80 | CNY 284,24 | 12,01M |
| 2026-07-07 | CNY 300,02 | +3,69 % | CNY 283,46 | CNY 306,70 | CNY 283,00 | 9,45M |
| 2026-07-06 | CNY 289,35 | +1,77 % | CNY 291,80 | CNY 303,90 | CNY 281,82 | 11,70M |
| 2026-07-03 | CNY 284,31 | -5,67 % | CNY 295,00 | CNY 301,98 | CNY 277,30 | 12,67M |
| 2026-07-02 | CNY 301,40 | -6,57 % | CNY 308,00 | CNY 322,00 | CNY 290,17 | 13,08M |
| 2026-07-01 | CNY 322,60 | -4,97 % | CNY 326,22 | CNY 366,00 | CNY 317,21 | 16,73M |
| 2026-06-30 | CNY 339,46 | +11,37 % | CNY 306,37 | CNY 339,98 | CNY 303,02 | 13,49M |
| 2026-06-29 | CNY 304,80 | +11,05 % | CNY 282,80 | CNY 309,80 | CNY 280,18 | 15,50M |
| 2026-06-26 | CNY 274,48 | +2,21 % | CNY 262,31 | CNY 281,00 | CNY 258,80 | 11,63M |
| 2026-06-25 | CNY 268,55 | +1,61 % | CNY 270,00 | CNY 272,80 | CNY 257,57 | 11,41M |
| 2026-06-24 | CNY 264,30 | +7,40 % | CNY 243,23 | CNY 268,78 | CNY 239,86 | 12,52M |
| 2026-06-23 | CNY 246,10 | -4,32 % | CNY 254,99 | CNY 255,84 | CNY 241,80 | 9,03M |
| 2026-06-22 | CNY 257,20 | +4,56 % | CNY 251,19 | CNY 259,22 | CNY 243,32 | 11,02M |
| 2026-06-18 | CNY 245,99 | +0,15 % | CNY 244,42 | CNY 250,68 | CNY 242,50 | 10,17M |
| 2026-06-17 | CNY 245,62 | +5,47 % | CNY 228,00 | CNY 245,62 | CNY 226,45 | 11,16M |
| 2026-06-16 | CNY 232,88 | -0,34 % | CNY 235,33 | CNY 238,80 | CNY 227,24 | 10,23M |
| 2026-06-15 | CNY 233,67 | +3,85 % | CNY 225,00 | CNY 233,80 | CNY 220,66 | 9,48M |
| 2026-06-12 | CNY 225,00 | -2,36 % | CNY 240,30 | CNY 244,20 | CNY 223,00 | 13,80M |
| 2026-06-11 | CNY 230,45 | +6,49 % | CNY 214,20 | CNY 232,95 | CNY 214,15 | 12,66M |
| 2026-06-10 | CNY 216,40 | +0,74 % | CNY 210,16 | CNY 221,00 | CNY 210,13 | 7,79M |
| 2026-06-09 | CNY 214,82 | +7,50 % | CNY 203,82 | CNY 216,65 | CNY 202,31 | 7,63M |
| 2026-06-08 | CNY 199,83 | -4,84 % | CNY 196,15 | CNY 206,34 | CNY 196,15 | 6,60M |
| 2026-06-05 | CNY 210,00 | -3,39 % | CNY 214,31 | CNY 221,75 | CNY 208,85 | 7,34M |
| 2026-06-04 | CNY 217,38 | +1,29 % | CNY 208,23 | CNY 219,83 | CNY 207,78 | 7,06M |
| 2026-06-03 | CNY 214,62 | +1,76 % | CNY 211,54 | CNY 221,36 | CNY 210,02 | 8,01M |
| 2026-06-02 | CNY 210,91 | +2,31 % | CNY 208,46 | CNY 216,07 | CNY 205,64 | 7,48M |
| 2026-06-01 | CNY 206,15 | -5,71 % | CNY 220,51 | CNY 221,76 | CNY 205,54 | 8,42M |
| 2026-05-29 | CNY 218,64 | -6,19 % | CNY 233,65 | CNY 235,23 | CNY 216,18 | 10,33M |
| 2026-05-28 | CNY 233,08 | -3,16 % | CNY 237,69 | CNY 239,23 | CNY 226,56 | 11,58M |
| 2026-05-27 | CNY 240,68 | -7,79 % | CNY 260,00 | CNY 268,08 | CNY 240,38 | 11,41M |
| 2026-05-26 | CNY 261,00 | +3,06 % | CNY 258,25 | CNY 261,22 | CNY 243,23 | 10,50M |