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 226,80 | -3,85 % | CNY 236,20 | CNY 238,00 | CNY 226,10 | 17,73M |
| 2026-09-29 | CNY 235,88 | -1,92 % | CNY 239,02 | CNY 241,49 | CNY 232,00 | 17,65M |
| 2026-09-28 | CNY 240,50 | -3,14 % | CNY 246,93 | CNY 246,93 | CNY 238,30 | 17,22M |
| 2026-09-24 | CNY 248,30 | -1,34 % | CNY 249,50 | CNY 255,56 | CNY 247,70 |
| 16,87M |
| 2026-09-23 | CNY 251,66 | -1,70 % | CNY 258,50 | CNY 259,80 | CNY 251,38 | 19,51M |
| 2026-09-22 | CNY 256,00 | +3,88 % | CNY 265,00 | CNY 269,74 | CNY 254,60 | 42,73M |
| 2026-09-21 | CNY 246,45 | +2,10 % | CNY 247,00 | CNY 247,38 | CNY 241,04 | 23,51M |
| 2026-09-18 | CNY 241,38 | +4,04 % | CNY 236,89 | CNY 245,80 | CNY 236,89 | 26,83M |
| 2026-09-17 | CNY 232,00 | -1,31 % | CNY 233,00 | CNY 238,20 | CNY 231,50 | 12,93M |
| 2026-09-16 | CNY 235,09 | +4,67 % | CNY 224,98 | CNY 237,51 | CNY 224,00 | 19,40M |
| 2026-09-15 | CNY 224,60 | +0,41 % | CNY 224,60 | CNY 231,50 | CNY 222,60 | 14,82M |
| 2026-09-14 | CNY 223,69 | -3,12 % | CNY 225,60 | CNY 227,80 | CNY 220,77 | 14,80M |
| 2026-09-11 | CNY 230,89 | -0,64 % | CNY 228,02 | CNY 231,50 | CNY 225,37 | 19,01M |
| 2026-09-10 | CNY 232,37 | -1,45 % | CNY 232,00 | CNY 234,99 | CNY 230,66 | 13,08M |
| 2026-09-09 | CNY 235,80 | -0,46 % | CNY 242,00 | CNY 246,88 | CNY 234,32 | 16,63M |
| 2026-09-08 | CNY 236,90 | -2,39 % | CNY 246,00 | CNY 247,99 | CNY 236,28 | 17,92M |
| 2026-09-07 | CNY 242,71 | -0,39 % | CNY 246,00 | CNY 246,94 | CNY 234,06 | 23,54M |
| 2026-09-04 | CNY 243,67 | -1,03 % | CNY 249,00 | CNY 251,38 | CNY 241,49 | 13,50M |
| 2026-09-03 | CNY 246,20 | -0,41 % | CNY 250,01 | CNY 250,66 | CNY 244,18 | 10,36M |
| 2026-09-02 | CNY 247,21 | -1,29 % | CNY 247,39 | CNY 249,85 | CNY 243,60 | 13,96M |
| 2026-09-01 | CNY 250,43 | -1,37 % | CNY 252,25 | CNY 256,60 | CNY 248,51 | 14,96M |
| 2026-08-31 | CNY 253,90 | +3,43 % | CNY 239,50 | CNY 254,05 | CNY 238,33 | 18,75M |
| 2026-08-28 | CNY 245,49 | -0,20 % | CNY 244,10 | CNY 254,80 | CNY 244,00 | 22,86M |
| 2026-08-27 | CNY 245,97 | +6,50 % | CNY 240,00 | CNY 249,67 | CNY 240,00 | 31,27M |
| 2026-08-26 | CNY 230,96 | -0,47 % | CNY 232,00 | CNY 233,48 | CNY 228,20 | 19,88M |
| 2026-08-25 | CNY 232,06 | +0,54 % | CNY 226,98 | CNY 234,59 | CNY 225,75 | 18,26M |
| 2026-08-24 | CNY 230,81 | -6,25 % | CNY 246,00 | CNY 246,00 | CNY 227,07 | 29,51M |
| 2026-08-21 | CNY 246,21 | -0,05 % | CNY 245,00 | CNY 249,32 | CNY 242,22 | 21,44M |
| 2026-08-20 | CNY 246,33 | -5,16 % | CNY 261,99 | CNY 262,02 | CNY 244,16 | 30,88M |
| 2026-08-19 | CNY 259,74 | -7,26 % | CNY 273,05 | CNY 273,46 | CNY 256,11 | 28,60M |
| 2026-08-18 | CNY 280,08 | -3,02 % | CNY 287,94 | CNY 288,00 | CNY 273,00 | 26,92M |
| 2026-08-17 | CNY 288,80 | +2,78 % | CNY 281,00 | CNY 288,80 | CNY 279,33 | 23,36M |
| 2026-08-14 | CNY 280,99 | -1,75 % | CNY 289,97 | CNY 289,97 | CNY 276,60 | 19,03M |
| 2026-08-13 | CNY 286,00 | -0,58 % | CNY 293,30 | CNY 296,99 | CNY 285,36 | 18,61M |
| 2026-08-12 | CNY 287,66 | +0,23 % | CNY 289,05 | CNY 290,50 | CNY 283,59 | 13,40M |
| 2026-08-11 | CNY 287,01 | -1,18 % | CNY 285,79 | CNY 292,77 | CNY 285,51 | 12,24M |
| 2026-08-10 | CNY 290,44 | -1,80 % | CNY 295,70 | CNY 295,74 | CNY 285,73 | 17,05M |
| 2026-08-07 | CNY 295,75 | +1,61 % | CNY 291,03 | CNY 298,76 | CNY 288,55 | 19,31M |
| 2026-08-06 | CNY 291,05 | +0,76 % | CNY 283,32 | CNY 294,80 | CNY 282,32 | 16,26M |
| 2026-08-05 | CNY 288,85 | +4,90 % | CNY 280,00 | CNY 293,48 | CNY 277,00 | 26,56M |
| 2026-08-04 | CNY 275,35 | +5,50 % | CNY 263,99 | CNY 277,80 | CNY 259,50 | 21,82M |
| 2026-08-03 | CNY 261,00 | -5,78 % | CNY 277,00 | CNY 277,90 | CNY 259,40 | 24,14M |
| 2026-07-31 | CNY 277,00 | +1,31 % | CNY 292,00 | CNY 294,00 | CNY 277,00 | 29,49M |
| 2026-07-30 | CNY 273,42 | -3,73 % | CNY 284,58 | CNY 288,00 | CNY 265,05 | 29,24M |
| 2026-07-29 | CNY 284,00 | -4,79 % | CNY 303,94 | CNY 304,80 | CNY 273,55 | 30,51M |
| 2026-07-28 | CNY 298,28 | -4,88 % | CNY 307,99 | CNY 314,80 | CNY 293,15 | 25,12M |
| 2026-07-27 | CNY 313,59 | -0,22 % | CNY 315,93 | CNY 315,93 | CNY 301,10 | 21,10M |
| 2026-07-24 | CNY 314,28 | +0,73 % | CNY 311,00 | CNY 319,36 | CNY 303,00 | 19,81M |
| 2026-07-23 | CNY 312,00 | -5,91 % | CNY 334,82 | CNY 335,35 | CNY 310,18 | 25,65M |
| 2026-07-22 | CNY 331,60 | -3,75 % | CNY 338,00 | CNY 349,00 | CNY 324,69 | 32,89M |
| 2026-07-21 | CNY 344,53 | +7,63 % | CNY 326,20 | CNY 344,53 | CNY 306,23 | 41,68M |
| 2026-07-20 | CNY 320,12 | +5,00 % | CNY 311,00 | CNY 320,99 | CNY 299,92 | 36,49M |
| 2026-07-17 | CNY 304,88 | -4,84 % | CNY 317,00 | CNY 323,62 | CNY 298,00 | 35,79M |
| 2026-07-16 | CNY 320,40 | -1,14 % | CNY 319,78 | CNY 337,50 | CNY 315,00 | 28,00M |
| 2026-07-15 | CNY 324,11 | -4,91 % | CNY 346,00 | CNY 347,50 | CNY 320,51 | 26,86M |
| 2026-07-14 | CNY 340,85 | -1,20 % | CNY 347,90 | CNY 351,01 | CNY 319,09 | 39,99M |
| 2026-07-13 | CNY 345,00 | -2,27 % | CNY 347,00 | CNY 370,30 | CNY 339,10 | 36,40M |
| 2026-07-10 | CNY 353,00 | -2,88 % | CNY 366,00 | CNY 395,17 | CNY 352,51 | 51,34M |
| 2026-07-09 | CNY 363,46 | +5,97 % | CNY 346,21 | CNY 363,85 | CNY 335,50 | 42,75M |
| 2026-07-08 | CNY 343,00 | +0,12 % | CNY 349,00 | CNY 359,04 | CNY 342,01 | 30,30M |
| 2026-07-07 | CNY 342,60 | +1,06 % | CNY 334,00 | CNY 354,33 | CNY 328,58 | 30,60M |
| 2026-07-06 | CNY 339,00 | +4,18 % | CNY 340,00 | CNY 353,53 | CNY 327,80 | 36,49M |
| 2026-07-03 | CNY 325,40 | +0,96 % | CNY 327,00 | CNY 337,39 | CNY 317,03 | 29,09M |
| 2026-07-02 | CNY 322,29 | -7,89 % | CNY 336,60 | CNY 348,60 | CNY 320,76 | 39,80M |
| 2026-07-01 | CNY 349,90 | -5,51 % | CNY 368,00 | CNY 377,88 | CNY 346,30 | 40,97M |
| 2026-06-30 | CNY 370,30 | +4,36 % | CNY 360,20 | CNY 377,79 | CNY 354,24 | 41,49M |
| 2026-06-29 | CNY 354,84 | +2,88 % | CNY 347,99 | CNY 363,80 | CNY 339,80 | 46,46M |
| 2026-06-26 | CNY 344,90 | -4,27 % | CNY 355,00 | CNY 358,00 | CNY 337,93 | 39,77M |
| 2026-06-25 | CNY 360,28 | +6,88 % | CNY 339,00 | CNY 369,00 | CNY 338,00 | 60,45M |
| 2026-06-24 | CNY 337,10 | +6,34 % | CNY 314,00 | CNY 342,00 | CNY 310,01 | 45,88M |
| 2026-06-23 | CNY 317,00 | -3,15 % | CNY 324,00 | CNY 333,33 | CNY 312,72 | 34,79M |
| 2026-06-22 | CNY 327,30 | -0,21 % | CNY 330,00 | CNY 334,80 | CNY 316,67 | 43,42M |
| 2026-06-18 | CNY 328,00 | +6,42 % | CNY 310,00 | CNY 336,18 | CNY 308,88 | 53,79M |
| 2026-06-17 | CNY 308,22 | +4,73 % | CNY 288,00 | CNY 309,75 | CNY 285,10 | 43,23M |
| 2026-06-16 | CNY 294,31 | -1,67 % | CNY 299,00 | CNY 299,00 | CNY 291,20 | 28,02M |
| 2026-06-15 | CNY 299,32 | +6,90 % | CNY 288,00 | CNY 300,00 | CNY 282,01 | 37,04M |
| 2026-06-12 | CNY 280,00 | -3,39 % | CNY 299,82 | CNY 299,84 | CNY 280,00 | 49,32M |
| 2026-06-11 | CNY 289,84 | +1,77 % | CNY 282,38 | CNY 293,11 | CNY 279,00 | 40,63M |
| 2026-06-10 | CNY 284,80 | +6,20 % | CNY 285,00 | CNY 305,80 | CNY 281,66 | 64,68M |
| 2026-06-09 | CNY 268,18 | +3,27 % | CNY 267,00 | CNY 269,49 | CNY 259,51 | 31,30M |
| 2026-06-08 | CNY 259,70 | -5,24 % | CNY 260,49 | CNY 267,50 | CNY 255,84 | 31,62M |
| 2026-06-05 | CNY 274,06 | -4,10 % | CNY 280,00 | CNY 283,62 | CNY 272,92 | 33,22M |
| 2026-06-04 | CNY 285,79 | -0,05 % | CNY 283,00 | CNY 289,55 | CNY 280,08 | 25,18M |
| 2026-06-03 | CNY 285,94 | +0,86 % | CNY 283,00 | CNY 298,00 | CNY 281,39 | 37,42M |
| 2026-06-02 | CNY 283,49 | +2,95 % | CNY 278,99 | CNY 288,80 | CNY 274,06 | 28,26M |
| 2026-06-01 | CNY 275,36 | -6,31 % | CNY 299,77 | CNY 300,19 | CNY 275,00 | 40,12M |
| 2026-05-29 | CNY 293,90 | -6,51 % | CNY 319,80 | CNY 322,56 | CNY 290,89 | 42,69M |
| 2026-05-28 | CNY 314,36 | -0,77 % | CNY 311,13 | CNY 318,98 | CNY 306,11 | 36,42M |
| 2026-05-27 | CNY 316,79 | -7,14 % | CNY 343,00 | CNY 343,00 | CNY 316,66 | 46,57M |
| 2026-05-26 | CNY 341,16 | +3,48 % | CNY 323,00 | CNY 345,00 | CNY 316,10 | 53,15M |