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 218,80 | +0,88 % | CNY 216,32 | CNY 219,88 | CNY 215,68 | 3,92M |
| 2026-09-29 | CNY 216,90 | -2,30 % | CNY 221,66 | CNY 224,00 | CNY 215,15 | 4,14M |
| 2026-09-28 | CNY 222,00 | -0,01 % | CNY 222,00 | CNY 223,00 | CNY 217,10 | 3,74M |
| 2026-09-24 | CNY 222,03 | -2,02 % | CNY 226,00 | CNY 226,88 | CNY 222,03 | 3,13M |
| 2026-09-23 | CNY 226,60 | -2,04 % | CNY 229,01 | CNY 229,99 | CNY 226,50 | 3,87M |
| 2026-09-22 | CNY 231,32 | +3,46 % | CNY 225,97 | CNY 232,49 | CNY 225,81 | 7,50M |
| 2026-09-21 | CNY 223,59 | -0,01 % | CNY 224,50 | CNY 226,33 | CNY 222,60 | 4,42M |
| 2026-09-18 | CNY 223,61 | +0,25 % | CNY 225,00 | CNY 225,20 | CNY 221,80 | 5,10M |
| 2026-09-17 | CNY 223,05 | +0,11 % | CNY 221,16 | CNY 225,26 | CNY 220,00 | 4,42M |
| 2026-09-16 | CNY 222,81 | -1,20 % | CNY 224,08 | CNY 224,78 | CNY 220,05 | 4,48M |
| 2026-09-15 | CNY 225,52 | -1,34 % | CNY 230,70 | CNY 233,44 | CNY 225,11 | 3,71M |
| 2026-09-14 | CNY 228,59 | -0,10 % | CNY 226,00 | CNY 232,70 | CNY 226,00 | 3,51M |
| 2026-09-11 | CNY 228,82 | +0,48 % | CNY 226,79 | CNY 231,19 | CNY 223,80 | 5,29M |
| 2026-09-10 | CNY 227,72 | -1,71 % | CNY 230,22 | CNY 233,00 | CNY 227,70 | 3,39M |
| 2026-09-09 | CNY 231,69 | -1,52 % | CNY 235,27 | CNY 235,27 | CNY 229,20 | 4,62M |
| 2026-09-08 | CNY 235,27 | -1,78 % | CNY 239,00 | CNY 239,10 | CNY 234,02 | 5,19M |
| 2026-09-07 | CNY 239,53 | -1,42 % | CNY 242,00 | CNY 243,57 | CNY 237,76 | 4,86M |
| 2026-09-04 | CNY 242,99 | +1,65 % | CNY 242,67 | CNY 248,30 | CNY 241,60 | 6,87M |
| 2026-09-03 | CNY 239,05 | +0,27 % | CNY 240,00 | CNY 242,68 | CNY 237,00 | 4,18M |
| 2026-09-02 | CNY 238,40 | -3,62 % | CNY 244,00 | CNY 246,00 | CNY 238,00 | 5,11M |
| 2026-09-01 | CNY 247,36 | -0,92 % | CNY 248,98 | CNY 251,36 | CNY 246,16 | 5,71M |
| 2026-08-31 | CNY 249,65 | +3,46 % | CNY 237,16 | CNY 251,20 | CNY 237,00 | 8,26M |
| 2026-08-28 | CNY 241,30 | +1,29 % | CNY 245,00 | CNY 248,31 | CNY 241,00 | 9,65M |
| 2026-08-27 | CNY 238,22 | +2,23 % | CNY 233,03 | CNY 239,03 | CNY 232,37 | 6,05M |
| 2026-08-26 | CNY 233,03 | -0,73 % | CNY 233,11 | CNY 237,50 | CNY 232,21 | 4,66M |
| 2026-08-25 | CNY 234,75 | +0,62 % | CNY 231,00 | CNY 237,00 | CNY 231,00 | 4,75M |
| 2026-08-24 | CNY 233,30 | -2,99 % | CNY 240,44 | CNY 241,00 | CNY 230,00 | 6,07M |
| 2026-08-21 | CNY 240,50 | -0,47 % | CNY 241,26 | CNY 243,14 | CNY 237,30 | 5,09M |
| 2026-08-20 | CNY 241,64 | -2,22 % | CNY 249,70 | CNY 252,66 | CNY 240,90 | 8,38M |
| 2026-08-19 | CNY 247,13 | -4,44 % | CNY 253,99 | CNY 254,70 | CNY 245,45 | 10,61M |
| 2026-08-18 | CNY 258,60 | +1,24 % | CNY 253,00 | CNY 259,51 | CNY 251,30 | 10,45M |
| 2026-08-17 | CNY 255,44 | -0,39 % | CNY 257,08 | CNY 257,99 | CNY 249,00 | 10,01M |
| 2026-08-14 | CNY 256,45 | +0,77 % | CNY 254,51 | CNY 263,20 | CNY 251,08 | 10,51M |
| 2026-08-13 | CNY 254,50 | -2,30 % | CNY 261,01 | CNY 265,66 | CNY 254,08 | 12,23M |
| 2026-08-12 | CNY 260,48 | -0,35 % | CNY 261,50 | CNY 265,33 | CNY 258,91 | 7,67M |
| 2026-08-11 | CNY 261,40 | -0,46 % | CNY 262,00 | CNY 269,89 | CNY 258,88 | 9,86M |
| 2026-08-10 | CNY 262,60 | -1,15 % | CNY 265,51 | CNY 268,60 | CNY 260,56 | 9,90M |
| 2026-08-07 | CNY 265,65 | -0,54 % | CNY 265,63 | CNY 271,00 | CNY 261,61 | 14,27M |
| 2026-08-06 | CNY 267,10 | -4,32 % | CNY 273,57 | CNY 281,98 | CNY 267,02 | 17,42M |
| 2026-08-05 | CNY 279,15 | +1,71 % | CNY 270,00 | CNY 288,14 | CNY 269,45 | 18,69M |
| 2026-08-04 | CNY 274,45 | +0,16 % | CNY 279,00 | CNY 280,00 | CNY 269,86 | 17,80M |
| 2026-08-03 | CNY 274,01 | +1,64 % | CNY 265,54 | CNY 284,08 | CNY 265,40 | 22,15M |
| 2026-07-31 | CNY 269,58 | +6,90 % | CNY 248,00 | CNY 289,30 | CNY 246,00 | 28,74M |
| 2026-07-30 | CNY 252,19 | +2,69 % | CNY 244,55 | CNY 257,76 | CNY 244,00 | 12,68M |
| 2026-07-29 | CNY 245,58 | +1,80 % | CNY 243,90 | CNY 252,12 | CNY 233,61 | 12,25M |
| 2026-07-28 | CNY 241,24 | +0,18 % | CNY 236,51 | CNY 247,58 | CNY 236,36 | 9,31M |
| 2026-07-27 | CNY 240,80 | +6,11 % | CNY 228,67 | CNY 242,22 | CNY 225,18 | 9,45M |
| 2026-07-24 | CNY 226,93 | -4,81 % | CNY 236,05 | CNY 236,25 | CNY 226,80 | 8,24M |
| 2026-07-23 | CNY 238,39 | -0,64 % | CNY 239,70 | CNY 239,70 | CNY 230,01 | 7,60M |
| 2026-07-22 | CNY 239,92 | -3,08 % | CNY 242,60 | CNY 244,30 | CNY 237,65 | 10,83M |
| 2026-07-21 | CNY 247,55 | +1,34 % | CNY 240,98 | CNY 249,37 | CNY 240,00 | 16,42M |
| 2026-07-20 | CNY 244,27 | +9,29 % | CNY 229,95 | CNY 245,00 | CNY 223,96 | 16,37M |
| 2026-07-17 | CNY 223,50 | -6,14 % | CNY 234,00 | CNY 240,00 | CNY 223,50 | 11,96M |
| 2026-07-16 | CNY 238,12 | +0,60 % | CNY 234,00 | CNY 241,00 | CNY 228,00 | 12,34M |
| 2026-07-15 | CNY 236,71 | +6,32 % | CNY 222,88 | CNY 239,50 | CNY 222,85 | 13,14M |
| 2026-07-14 | CNY 222,63 | -1,73 % | CNY 225,50 | CNY 228,83 | CNY 215,68 | 8,80M |
| 2026-07-13 | CNY 226,55 | -3,08 % | CNY 230,55 | CNY 233,16 | CNY 223,90 | 9,53M |
| 2026-07-10 | CNY 233,76 | +2,71 % | CNY 225,00 | CNY 242,80 | CNY 222,68 | 14,52M |
| 2026-07-09 | CNY 227,60 | +4,46 % | CNY 217,88 | CNY 228,00 | CNY 213,23 | 13,27M |
| 2026-07-08 | CNY 217,88 | +5,79 % | CNY 207,95 | CNY 219,90 | CNY 206,05 | 11,15M |
| 2026-07-07 | CNY 205,95 | -0,90 % | CNY 207,01 | CNY 209,80 | CNY 205,10 | 4,60M |
| 2026-07-06 | CNY 207,82 | -1,67 % | CNY 209,00 | CNY 212,62 | CNY 207,01 | 5,89M |
| 2026-07-03 | CNY 211,35 | -2,45 % | CNY 216,00 | CNY 216,95 | CNY 209,90 | 6,97M |
| 2026-07-02 | CNY 216,66 | -2,23 % | CNY 227,00 | CNY 227,00 | CNY 216,22 | 11,26M |
| 2026-07-01 | CNY 221,60 | +4,01 % | CNY 214,00 | CNY 225,50 | CNY 213,08 | 11,89M |
| 2026-06-30 | CNY 213,05 | -0,41 % | CNY 215,77 | CNY 216,50 | CNY 212,22 | 7,93M |
| 2026-06-29 | CNY 213,93 | +6,95 % | CNY 204,46 | CNY 220,48 | CNY 204,46 | 12,09M |
| 2026-06-26 | CNY 200,03 | -6,13 % | CNY 212,00 | CNY 212,03 | CNY 200,00 | 9,94M |
| 2026-06-25 | CNY 213,10 | -0,96 % | CNY 213,40 | CNY 216,00 | CNY 210,25 | 6,99M |
| 2026-06-24 | CNY 215,17 | -0,12 % | CNY 215,00 | CNY 216,87 | CNY 210,90 | 6,38M |
| 2026-06-23 | CNY 215,43 | -5,07 % | CNY 223,50 | CNY 224,19 | CNY 215,00 | 8,08M |
| 2026-06-22 | CNY 226,93 | +4,40 % | CNY 216,47 | CNY 227,45 | CNY 212,22 | 11,34M |
| 2026-06-18 | CNY 217,36 | +0,96 % | CNY 214,00 | CNY 223,60 | CNY 213,35 | 8,08M |
| 2026-06-17 | CNY 215,30 | +0,47 % | CNY 212,88 | CNY 216,30 | CNY 211,29 | 5,10M |
| 2026-06-16 | CNY 214,30 | -1,70 % | CNY 218,03 | CNY 218,05 | CNY 213,46 | 5,88M |
| 2026-06-15 | CNY 218,01 | +1,40 % | CNY 217,73 | CNY 220,60 | CNY 215,46 | 6,00M |
| 2026-06-12 | CNY 215,00 | +2,60 % | CNY 212,18 | CNY 218,19 | CNY 211,77 | 7,39M |
| 2026-06-11 | CNY 209,56 | -2,19 % | CNY 211,11 | CNY 212,82 | CNY 206,38 | 6,71M |
| 2026-06-10 | CNY 214,25 | -5,12 % | CNY 221,42 | CNY 223,94 | CNY 213,60 | 7,79M |
| 2026-06-09 | CNY 225,80 | +0,87 % | CNY 226,15 | CNY 226,96 | CNY 219,02 | 7,10M |
| 2026-06-08 | CNY 223,85 | -4,44 % | CNY 225,60 | CNY 230,88 | CNY 223,65 | 7,18M |
| 2026-06-05 | CNY 234,25 | -1,43 % | CNY 237,73 | CNY 241,66 | CNY 233,80 | 6,73M |
| 2026-06-04 | CNY 237,66 | -5,14 % | CNY 246,30 | CNY 246,76 | CNY 235,18 | 10,08M |
| 2026-06-03 | CNY 250,55 | -4,46 % | CNY 256,00 | CNY 256,08 | CNY 249,33 | 11,81M |
| 2026-06-02 | CNY 262,25 | +2,40 % | CNY 258,18 | CNY 263,76 | CNY 253,00 | 13,97M |
| 2026-06-01 | CNY 256,10 | +7,38 % | CNY 239,41 | CNY 259,66 | CNY 239,41 | 17,37M |
| 2026-05-29 | CNY 238,50 | +0,90 % | CNY 240,00 | CNY 244,95 | CNY 232,51 | 9,67M |
| 2026-05-28 | CNY 236,38 | -0,06 % | CNY 236,00 | CNY 237,42 | CNY 229,02 | 8,00M |
| 2026-05-27 | CNY 236,52 | -2,54 % | CNY 242,68 | CNY 246,59 | CNY 235,97 | 9,13M |
| 2026-05-26 | CNY 242,68 | -1,08 % | CNY 243,00 | CNY 246,38 | CNY 239,02 | 7,23M |