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 236,32 | -1,68 % | CNY 241,59 | CNY 244,48 | CNY 235,35 | 1,28M |
| 2026-09-29 | CNY 240,36 | -2,35 % | CNY 249,59 | CNY 249,69 | CNY 236,41 | 1,70M |
| 2026-09-28 | CNY 246,15 | -2,71 % | CNY 250,76 | CNY 254,68 | CNY 242,00 | 2,96M |
| 2026-09-24 | CNY 253,01 | -0,50 % | CNY 255,42 | CNY 259,88 | CNY 248,17 | 2,24M |
| 2026-09-23 | CNY 254,29 | -0,47 % | CNY 258,44 | CNY 258,44 | CNY 252,30 | 1,49M |
| 2026-09-22 | CNY 255,50 | +1,35 % | CNY 255,00 | CNY 263,00 | CNY 252,80 | 2,15M |
| 2026-09-21 | CNY 252,10 | +0,65 % | CNY 252,72 | CNY 255,22 | CNY 248,00 | 2,04M |
| 2026-09-18 | CNY 250,47 | +5,15 % | CNY 241,00 | CNY 258,30 | CNY 238,00 | 3,64M |
| 2026-09-17 | CNY 238,20 | +1,21 % | CNY 235,20 | CNY 243,33 | CNY 234,95 | 1,93M |
| 2026-09-16 | CNY 235,35 | +3,14 % | CNY 228,18 | CNY 236,50 | CNY 226,00 | 2,16M |
| 2026-09-15 | CNY 228,18 | -0,24 % | CNY 226,46 | CNY 232,56 | CNY 226,21 | 1,32M |
| 2026-09-14 | CNY 228,72 | +1,65 % | CNY 225,96 | CNY 230,00 | CNY 219,15 | 1,82M |
| 2026-09-11 | CNY 225,00 | -1,83 % | CNY 227,00 | CNY 227,34 | CNY 217,87 | 2,40M |
| 2026-09-10 | CNY 229,20 | -2,06 % | CNY 232,00 | CNY 235,00 | CNY 226,03 | 2,60M |
| 2026-09-09 | CNY 234,01 | -2,10 % | CNY 242,00 | CNY 249,90 | CNY 232,77 | 2,29M |
| 2026-09-08 | CNY 239,03 | -1,48 % | CNY 241,29 | CNY 246,98 | CNY 237,03 | 1,95M |
| 2026-09-07 | CNY 242,61 | +1,09 % | CNY 240,31 | CNY 247,32 | CNY 238,00 | 2,43M |
| 2026-09-04 | CNY 240,00 | -3,07 % | CNY 249,78 | CNY 254,50 | CNY 238,25 | 2,14M |
| 2026-09-03 | CNY 247,61 | +2,18 % | CNY 244,21 | CNY 249,35 | CNY 241,82 | 1,86M |
| 2026-09-02 | CNY 242,32 | -2,21 % | CNY 243,38 | CNY 247,57 | CNY 240,50 | 1,95M |
| 2026-09-01 | CNY 247,79 | -2,28 % | CNY 251,82 | CNY 256,00 | CNY 245,82 | 2,25M |
| 2026-08-31 | CNY 253,56 | +0,05 % | CNY 246,61 | CNY 255,55 | CNY 244,32 | 2,74M |
| 2026-08-28 | CNY 253,44 | +1,19 % | CNY 246,97 | CNY 268,88 | CNY 246,62 | 4,18M |
| 2026-08-27 | CNY 250,46 | +6,98 % | CNY 233,90 | CNY 251,68 | CNY 233,33 | 2,88M |
| 2026-08-26 | CNY 234,12 | -0,45 % | CNY 235,80 | CNY 240,75 | CNY 233,08 | 2,46M |
| 2026-08-25 | CNY 235,18 | +1,37 % | CNY 229,14 | CNY 237,36 | CNY 224,73 | 2,87M |
| 2026-08-24 | CNY 232,00 | -5,06 % | CNY 244,43 | CNY 246,99 | CNY 226,00 | 3,28M |
| 2026-08-21 | CNY 244,36 | -0,38 % | CNY 242,83 | CNY 250,68 | CNY 240,69 | 3,09M |
| 2026-08-20 | CNY 245,30 | +10,35 % | CNY 225,00 | CNY 252,88 | CNY 224,22 | 5,07M |
| 2026-08-19 | CNY 222,30 | -6,23 % | CNY 230,18 | CNY 238,80 | CNY 220,86 | 4,02M |
| 2026-08-18 | CNY 237,07 | -2,84 % | CNY 245,00 | CNY 246,40 | CNY 233,18 | 3,06M |
| 2026-08-17 | CNY 244,00 | +2,82 % | CNY 243,27 | CNY 245,00 | CNY 235,30 | 2,73M |
| 2026-08-14 | CNY 237,30 | +5,28 % | CNY 233,00 | CNY 242,99 | CNY 231,44 | 4,60M |
| 2026-08-13 | CNY 225,39 | -0,71 % | CNY 228,00 | CNY 234,50 | CNY 223,00 | 3,69M |
| 2026-08-12 | CNY 227,00 | +3,65 % | CNY 218,00 | CNY 235,93 | CNY 216,14 | 3,38M |
| 2026-08-11 | CNY 219,00 | +6,14 % | CNY 205,50 | CNY 221,31 | CNY 204,20 | 3,48M |
| 2026-08-10 | CNY 206,33 | -2,64 % | CNY 208,00 | CNY 212,77 | CNY 198,00 | 3,21M |
| 2026-08-07 | CNY 211,92 | +5,70 % | CNY 199,96 | CNY 212,38 | CNY 197,72 | 3,03M |
| 2026-08-06 | CNY 200,50 | -0,77 % | CNY 200,00 | CNY 204,50 | CNY 197,07 | 2,00M |
| 2026-08-05 | CNY 202,05 | +5,60 % | CNY 192,04 | CNY 203,99 | CNY 191,67 | 3,45M |
| 2026-08-04 | CNY 191,33 | +5,45 % | CNY 181,01 | CNY 195,30 | CNY 180,00 | 2,95M |
| 2026-08-03 | CNY 181,44 | -2,51 % | CNY 184,00 | CNY 189,04 | CNY 178,50 | 2,58M |
| 2026-07-31 | CNY 186,11 | +2,30 % | CNY 199,00 | CNY 199,10 | CNY 185,00 | 3,63M |
| 2026-07-30 | CNY 181,92 | -7,91 % | CNY 194,00 | CNY 195,74 | CNY 177,50 | 3,60M |
| 2026-07-29 | CNY 197,55 | +3,34 % | CNY 192,72 | CNY 205,00 | CNY 186,97 | 4,37M |
| 2026-07-28 | CNY 191,16 | -6,05 % | CNY 202,47 | CNY 202,54 | CNY 188,66 | 4,61M |
| 2026-07-27 | CNY 203,47 | +0,95 % | CNY 201,49 | CNY 208,90 | CNY 197,23 | 3,18M |
| 2026-07-24 | CNY 201,55 | -1,42 % | CNY 203,20 | CNY 209,00 | CNY 200,00 | 3,11M |
| 2026-07-23 | CNY 204,45 | -5,41 % | CNY 217,61 | CNY 221,58 | CNY 203,86 | 3,40M |
| 2026-07-22 | CNY 216,15 | +6,90 % | CNY 205,82 | CNY 229,72 | CNY 201,50 | 6,20M |
| 2026-07-21 | CNY 202,19 | +7,26 % | CNY 190,29 | CNY 203,60 | CNY 177,77 | 3,75M |
| 2026-07-20 | CNY 188,50 | -5,53 % | CNY 204,50 | CNY 204,53 | CNY 181,10 | 5,14M |
| 2026-07-17 | CNY 199,53 | -8,36 % | CNY 217,98 | CNY 222,72 | CNY 196,59 | 4,50M |
| 2026-07-16 | CNY 217,73 | -7,53 % | CNY 233,33 | CNY 238,64 | CNY 213,34 | 3,73M |
| 2026-07-15 | CNY 235,47 | -3,06 % | CNY 242,90 | CNY 252,57 | CNY 233,67 | 3,42M |
| 2026-07-14 | CNY 242,91 | +1,73 % | CNY 237,43 | CNY 247,77 | CNY 232,48 | 3,38M |
| 2026-07-13 | CNY 238,78 | -4,72 % | CNY 246,00 | CNY 251,42 | CNY 235,87 | 4,23M |
| 2026-07-10 | CNY 250,60 | -2,22 % | CNY 259,72 | CNY 270,00 | CNY 249,00 | 4,82M |
| 2026-07-09 | CNY 256,30 | +2,85 % | CNY 252,13 | CNY 258,70 | CNY 240,64 | 3,35M |
| 2026-07-08 | CNY 249,19 | -0,94 % | CNY 249,90 | CNY 256,89 | CNY 238,00 | 4,05M |
| 2026-07-07 | CNY 251,55 | -4,24 % | CNY 265,60 | CNY 269,98 | CNY 249,38 | 3,58M |
| 2026-07-06 | CNY 262,68 | +2,21 % | CNY 257,00 | CNY 268,00 | CNY 246,02 | 3,87M |
| 2026-07-03 | CNY 257,00 | -1,31 % | CNY 261,56 | CNY 270,38 | CNY 249,96 | 4,22M |
| 2026-07-02 | CNY 260,42 | -2,46 % | CNY 260,00 | CNY 275,80 | CNY 251,01 | 4,24M |
| 2026-07-01 | CNY 266,99 | -7,39 % | CNY 289,00 | CNY 293,78 | CNY 262,98 | 4,94M |
| 2026-06-30 | CNY 288,31 | +7,46 % | CNY 269,78 | CNY 288,88 | CNY 265,01 | 4,63M |
| 2026-06-29 | CNY 268,30 | -1,84 % | CNY 273,33 | CNY 274,50 | CNY 254,00 | 5,37M |
| 2026-06-26 | CNY 273,33 | -3,60 % | CNY 280,43 | CNY 289,98 | CNY 270,00 | 7,78M |
| 2026-06-25 | CNY 283,55 | -1,89 % | CNY 293,08 | CNY 294,18 | CNY 272,22 | 5,59M |
| 2026-06-24 | CNY 289,00 | -3,67 % | CNY 293,00 | CNY 307,29 | CNY 281,90 | 4,84M |
| 2026-06-23 | CNY 300,00 | +2,85 % | CNY 285,50 | CNY 303,35 | CNY 284,00 | 5,13M |
| 2026-06-22 | CNY 291,68 | +9,41 % | CNY 271,89 | CNY 293,88 | CNY 264,91 | 6,02M |
| 2026-06-18 | CNY 266,60 | +0,68 % | CNY 266,66 | CNY 271,52 | CNY 259,17 | 3,48M |
| 2026-06-17 | CNY 264,80 | +2,72 % | CNY 254,00 | CNY 265,00 | CNY 251,26 | 2,78M |
| 2026-06-16 | CNY 257,78 | +2,10 % | CNY 252,49 | CNY 259,90 | CNY 248,60 | 3,70M |
| 2026-06-15 | CNY 252,49 | +7,36 % | CNY 238,30 | CNY 253,77 | CNY 232,60 | 4,35M |
| 2026-06-12 | CNY 235,18 | -0,90 % | CNY 245,98 | CNY 251,35 | CNY 233,35 | 4,12M |
| 2026-06-11 | CNY 237,32 | -1,12 % | CNY 237,00 | CNY 248,48 | CNY 234,77 | 3,05M |
| 2026-06-10 | CNY 240,00 | -0,46 % | CNY 240,50 | CNY 242,86 | CNY 234,10 | 3,70M |
| 2026-06-09 | CNY 241,12 | +7,82 % | CNY 227,96 | CNY 244,73 | CNY 227,96 | 5,18M |
| 2026-06-08 | CNY 223,63 | -4,63 % | CNY 225,00 | CNY 235,18 | CNY 219,99 | 4,27M |
| 2026-06-05 | CNY 234,49 | -4,68 % | CNY 242,15 | CNY 247,77 | CNY 230,00 | 4,12M |
| 2026-06-04 | CNY 246,00 | +1,15 % | CNY 240,01 | CNY 249,02 | CNY 233,23 | 2,91M |
| 2026-06-03 | CNY 243,21 | +1,52 % | CNY 241,00 | CNY 252,52 | CNY 239,50 | 3,45M |
| 2026-06-02 | CNY 239,58 | +1,30 % | CNY 238,88 | CNY 245,18 | CNY 230,01 | 4,16M |
| 2026-06-01 | CNY 236,50 | -7,91 % | CNY 256,74 | CNY 261,90 | CNY 235,79 | 4,87M |
| 2026-05-29 | CNY 256,82 | -3,45 % | CNY 269,53 | CNY 271,00 | CNY 253,99 | 4,56M |
| 2026-05-28 | CNY 266,01 | +1,14 % | CNY 263,00 | CNY 272,50 | CNY 252,01 | 5,02M |
| 2026-05-27 | CNY 263,00 | +4,32 % | CNY 259,50 | CNY 272,50 | CNY 255,15 | 5,60M |
| 2026-05-26 | CNY 252,12 | -3,03 % | CNY 256,00 | CNY 260,00 | CNY 247,11 | 3,75M |