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 227,43 | -2,39 % | CNY 235,00 | CNY 238,97 | CNY 226,00 | 6,58M |
| 2026-09-29 | CNY 233,00 | -0,53 % | CNY 235,00 | CNY 235,79 | CNY 227,60 | 8,10M |
| 2026-09-28 | CNY 234,24 | -5,23 % | CNY 246,88 | CNY 248,86 | CNY 233,01 | 9,03M |
| 2026-09-24 | CNY 247,17 | -2,69 % | CNY 252,60 | CNY 255,13 | CNY 246,00 |
| 5,17M |
| 2026-09-23 | CNY 254,01 | -0,37 % | CNY 256,08 | CNY 257,83 | CNY 253,01 | 4,95M |
| 2026-09-22 | CNY 254,95 | -1,03 % | CNY 261,11 | CNY 263,50 | CNY 254,00 | 8,03M |
| 2026-09-21 | CNY 257,60 | -2,21 % | CNY 263,98 | CNY 268,88 | CNY 255,57 | 10,94M |
| 2026-09-18 | CNY 263,43 | -0,59 % | CNY 270,00 | CNY 275,71 | CNY 252,99 | 16,25M |
| 2026-09-17 | CNY 265,00 | -0,55 % | CNY 266,00 | CNY 269,76 | CNY 262,00 | 7,27M |
| 2026-09-16 | CNY 266,47 | +4,29 % | CNY 257,00 | CNY 268,00 | CNY 255,57 | 11,89M |
| 2026-09-15 | CNY 255,50 | +8,64 % | CNY 233,52 | CNY 261,45 | CNY 232,69 | 10,89M |
| 2026-09-14 | CNY 235,17 | -0,82 % | CNY 233,40 | CNY 238,50 | CNY 231,00 | 4,99M |
| 2026-09-11 | CNY 237,11 | -2,73 % | CNY 243,50 | CNY 244,70 | CNY 230,36 | 7,63M |
| 2026-09-10 | CNY 243,76 | +1,44 % | CNY 238,60 | CNY 246,38 | CNY 235,41 | 5,49M |
| 2026-09-09 | CNY 240,30 | -0,70 % | CNY 246,84 | CNY 246,84 | CNY 239,40 | 4,92M |
| 2026-09-08 | CNY 242,00 | -1,71 % | CNY 246,89 | CNY 248,88 | CNY 241,11 | 5,59M |
| 2026-09-07 | CNY 246,20 | +1,11 % | CNY 245,01 | CNY 252,85 | CNY 240,11 | 8,21M |
| 2026-09-04 | CNY 243,49 | -2,70 % | CNY 254,63 | CNY 257,84 | CNY 241,30 | 6,85M |
| 2026-09-03 | CNY 250,25 | -0,05 % | CNY 252,11 | CNY 254,67 | CNY 249,36 | 5,03M |
| 2026-09-02 | CNY 250,38 | -1,38 % | CNY 249,10 | CNY 254,00 | CNY 245,00 | 5,94M |
| 2026-09-01 | CNY 253,88 | -2,59 % | CNY 259,95 | CNY 263,47 | CNY 252,00 | 6,50M |
| 2026-08-31 | CNY 260,64 | +0,05 % | CNY 254,60 | CNY 261,70 | CNY 248,90 | 8,48M |
| 2026-08-28 | CNY 260,52 | -2,46 % | CNY 264,00 | CNY 272,00 | CNY 260,20 | 6,05M |
| 2026-08-27 | CNY 267,10 | +1,88 % | CNY 263,88 | CNY 272,24 | CNY 260,36 | 8,31M |
| 2026-08-26 | CNY 262,18 | -0,12 % | CNY 262,00 | CNY 266,48 | CNY 255,55 | 6,79M |
| 2026-08-25 | CNY 262,50 | -1,56 % | CNY 264,07 | CNY 268,18 | CNY 254,07 | 8,76M |
| 2026-08-24 | CNY 266,66 | -1,85 % | CNY 273,00 | CNY 275,00 | CNY 261,00 | 8,18M |
| 2026-08-21 | CNY 271,70 | -3,14 % | CNY 278,35 | CNY 280,50 | CNY 268,76 | 7,99M |
| 2026-08-20 | CNY 280,50 | +3,30 % | CNY 275,00 | CNY 283,50 | CNY 271,55 | 9,46M |
| 2026-08-19 | CNY 271,54 | -5,94 % | CNY 280,00 | CNY 288,59 | CNY 266,00 | 13,51M |
| 2026-08-18 | CNY 288,68 | +4,05 % | CNY 277,34 | CNY 289,35 | CNY 274,06 | 11,75M |
| 2026-08-17 | CNY 277,44 | +5,32 % | CNY 263,42 | CNY 278,93 | CNY 258,80 | 11,18M |
| 2026-08-14 | CNY 263,42 | +0,16 % | CNY 266,90 | CNY 268,33 | CNY 258,80 | 8,65M |
| 2026-08-13 | CNY 262,99 | -3,78 % | CNY 276,01 | CNY 279,00 | CNY 262,00 | 10,81M |
| 2026-08-12 | CNY 273,33 | +1,86 % | CNY 269,91 | CNY 273,60 | CNY 265,38 | 11,09M |
| 2026-08-11 | CNY 268,33 | +1,82 % | CNY 258,31 | CNY 278,50 | CNY 258,23 | 16,13M |
| 2026-08-10 | CNY 263,53 | +1,63 % | CNY 259,30 | CNY 272,85 | CNY 255,00 | 12,56M |
| 2026-08-07 | CNY 259,30 | +6,01 % | CNY 244,57 | CNY 261,50 | CNY 240,80 | 14,88M |
| 2026-08-06 | CNY 244,60 | +0,66 % | CNY 235,00 | CNY 250,00 | CNY 230,20 | 15,47M |
| 2026-08-05 | CNY 243,00 | +6,53 % | CNY 225,00 | CNY 247,00 | CNY 223,50 | 20,35M |
| 2026-08-04 | CNY 228,11 | +0,49 % | CNY 227,36 | CNY 236,16 | CNY 222,50 | 17,02M |
| 2026-08-03 | CNY 226,99 | -11,67 % | CNY 248,00 | CNY 249,60 | CNY 222,20 | 20,43M |
| 2026-07-31 | CNY 256,98 | -4,21 % | CNY 300,00 | CNY 300,68 | CNY 255,11 | 22,79M |
| 2026-07-30 | CNY 268,28 | -0,16 % | CNY 262,00 | CNY 283,99 | CNY 247,06 | 20,37M |
| 2026-07-29 | CNY 268,70 | +4,15 % | CNY 258,12 | CNY 268,76 | CNY 236,46 | 19,28M |
| 2026-07-28 | CNY 258,00 | -4,97 % | CNY 269,36 | CNY 273,00 | CNY 256,01 | 14,57M |
| 2026-07-27 | CNY 271,50 | +2,88 % | CNY 261,28 | CNY 278,88 | CNY 252,50 | 14,95M |
| 2026-07-24 | CNY 263,90 | +2,07 % | CNY 253,77 | CNY 277,25 | CNY 250,00 | 15,51M |
| 2026-07-23 | CNY 258,55 | -5,29 % | CNY 275,13 | CNY 279,87 | CNY 255,01 | 15,15M |
| 2026-07-22 | CNY 273,00 | -0,20 % | CNY 265,00 | CNY 284,11 | CNY 260,01 | 21,59M |
| 2026-07-21 | CNY 273,56 | +20,00 % | CNY 235,00 | CNY 273,56 | CNY 216,00 | 22,37M |
| 2026-07-20 | CNY 227,97 | -5,67 % | CNY 247,00 | CNY 252,99 | CNY 221,02 | 19,03M |
| 2026-07-17 | CNY 241,67 | -6,49 % | CNY 258,43 | CNY 265,50 | CNY 240,88 | 19,78M |
| 2026-07-16 | CNY 258,43 | -10,88 % | CNY 282,49 | CNY 287,99 | CNY 257,00 | 16,14M |
| 2026-07-15 | CNY 289,98 | -6,16 % | CNY 313,00 | CNY 316,60 | CNY 282,83 | 17,77M |
| 2026-07-14 | CNY 309,00 | -5,07 % | CNY 315,00 | CNY 331,97 | CNY 285,11 | 25,38M |
| 2026-07-13 | CNY 325,51 | +0,28 % | CNY 314,05 | CNY 338,75 | CNY 314,05 | 19,56M |
| 2026-07-10 | CNY 324,60 | -5,64 % | CNY 342,92 | CNY 374,85 | CNY 324,00 | 22,51M |
| 2026-07-09 | CNY 344,00 | +16,61 % | CNY 300,00 | CNY 348,00 | CNY 292,51 | 19,17M |
| 2026-07-08 | CNY 295,00 | +6,88 % | CNY 276,00 | CNY 298,00 | CNY 262,50 | 18,75M |
| 2026-07-07 | CNY 276,00 | +2,60 % | CNY 262,05 | CNY 284,84 | CNY 259,46 | 16,80M |
| 2026-07-06 | CNY 269,00 | +0,56 % | CNY 272,00 | CNY 277,74 | CNY 256,00 | 17,31M |
| 2026-07-03 | CNY 267,50 | -4,80 % | CNY 272,57 | CNY 279,66 | CNY 259,00 | 22,54M |
| 2026-07-02 | CNY 281,00 | -14,85 % | CNY 307,86 | CNY 312,93 | CNY 275,98 | 24,42M |
| 2026-07-01 | CNY 330,00 | +2,43 % | CNY 322,19 | CNY 356,64 | CNY 320,00 | 19,01M |
| 2026-06-30 | CNY 322,18 | +1,85 % | CNY 330,00 | CNY 332,55 | CNY 303,01 | 20,74M |
| 2026-06-29 | CNY 316,32 | +20,00 % | CNY 264,93 | CNY 316,32 | CNY 264,20 | 18,32M |
| 2026-06-26 | CNY 263,60 | +4,40 % | CNY 250,00 | CNY 265,99 | CNY 246,20 | 13,60M |
| 2026-06-25 | CNY 252,50 | +4,13 % | CNY 248,00 | CNY 257,96 | CNY 244,26 | 13,30M |
| 2026-06-24 | CNY 242,49 | +4,97 % | CNY 230,52 | CNY 246,00 | CNY 228,00 | 13,31M |
| 2026-06-23 | CNY 231,01 | -1,74 % | CNY 231,82 | CNY 240,79 | CNY 225,01 | 12,63M |
| 2026-06-22 | CNY 235,10 | +3,63 % | CNY 230,50 | CNY 237,50 | CNY 223,35 | 16,68M |
| 2026-06-18 | CNY 226,86 | +2,05 % | CNY 225,06 | CNY 232,33 | CNY 220,45 | 16,05M |
| 2026-06-17 | CNY 222,31 | +10,50 % | CNY 196,00 | CNY 222,88 | CNY 196,00 | 19,90M |
| 2026-06-16 | CNY 201,18 | +0,93 % | CNY 200,00 | CNY 205,50 | CNY 193,88 | 14,97M |
| 2026-06-15 | CNY 199,33 | +8,33 % | CNY 186,00 | CNY 200,68 | CNY 183,00 | 17,47M |
| 2026-06-12 | CNY 184,00 | -1,47 % | CNY 193,68 | CNY 198,89 | CNY 183,20 | 19,28M |
| 2026-06-11 | CNY 186,74 | +2,48 % | CNY 180,31 | CNY 192,80 | CNY 180,00 | 14,27M |
| 2026-06-10 | CNY 182,22 | -0,04 % | CNY 180,00 | CNY 189,48 | CNY 178,56 | 14,29M |
| 2026-06-09 | CNY 182,29 | +6,20 % | CNY 175,71 | CNY 182,79 | CNY 173,71 | 11,73M |
| 2026-06-08 | CNY 171,65 | -3,10 % | CNY 167,86 | CNY 177,77 | CNY 166,83 | 10,65M |
| 2026-06-05 | CNY 177,14 | -2,78 % | CNY 179,29 | CNY 184,26 | CNY 175,00 | 11,43M |
| 2026-06-04 | CNY 182,20 | +2,91 % | CNY 174,04 | CNY 184,66 | CNY 173,57 | 11,92M |
| 2026-06-03 | CNY 177,04 | +1,27 % | CNY 175,36 | CNY 183,26 | CNY 172,61 | 14,13M |
| 2026-06-02 | CNY 174,83 | +0,02 % | CNY 175,00 | CNY 178,56 | CNY 170,13 | 11,78M |
| 2026-06-01 | CNY 174,79 | -6,35 % | CNY 186,43 | CNY 186,43 | CNY 173,43 | 16,15M |
| 2026-05-29 | CNY 186,64 | -4,81 % | CNY 196,43 | CNY 199,64 | CNY 183,49 | 18,21M |
| 2026-05-28 | CNY 196,07 | -2,65 % | CNY 200,47 | CNY 202,04 | CNY 192,91 | 18,12M |
| 2026-05-27 | CNY 201,41 | -4,36 % | CNY 208,00 | CNY 216,36 | CNY 200,77 | 16,14M |
| 2026-05-26 | CNY 210,59 | -0,06 % | CNY 209,63 | CNY 215,31 | CNY 202,38 | 18,92M |