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 199,31 | -2,46 % | CNY 205,50 | CNY 205,50 | CNY 198,28 | 920,06K |
| 2026-09-29 | CNY 204,33 | -1,07 % | CNY 209,83 | CNY 209,83 | CNY 199,78 | 1,23M |
| 2026-09-28 | CNY 206,53 | -3,29 % | CNY 213,17 | CNY 213,56 | CNY 204,57 | 1,28M |
| 2026-09-24 | CNY 213,56 | -0,86 % | CNY 215,18 | CNY 221,97 | CNY 213,04 | 1,33M |
| 2026-09-23 | CNY 215,42 | -0,25 % | CNY 217,00 | CNY 219,85 | CNY 212,61 | 1,20M |
| 2026-09-22 | CNY 215,95 | +0,38 % | CNY 218,88 | CNY 219,99 | CNY 213,44 | 1,12M |
| 2026-09-21 | CNY 215,13 | +2,72 % | CNY 209,33 | CNY 222,61 | CNY 207,00 | 2,52M |
| 2026-09-18 | CNY 209,43 | +1,84 % | CNY 205,92 | CNY 213,58 | CNY 203,01 | 2,25M |
| 2026-09-17 | CNY 205,65 | +9,64 % | CNY 191,38 | CNY 208,00 | CNY 188,15 | 3,44M |
| 2026-09-16 | CNY 187,56 | +3,45 % | CNY 181,30 | CNY 188,20 | CNY 178,14 | 1,91M |
| 2026-09-15 | CNY 181,30 | -0,66 % | CNY 180,68 | CNY 188,69 | CNY 180,27 | 1,95M |
| 2026-09-14 | CNY 182,50 | -1,35 % | CNY 182,54 | CNY 188,00 | CNY 181,02 | 1,79M |
| 2026-09-11 | CNY 185,00 | +5,27 % | CNY 174,37 | CNY 189,30 | CNY 169,20 | 3,64M |
| 2026-09-10 | CNY 175,74 | -2,07 % | CNY 180,79 | CNY 180,79 | CNY 173,01 | 2,00M |
| 2026-09-09 | CNY 179,45 | -2,89 % | CNY 186,34 | CNY 188,84 | CNY 177,53 | 1,51M |
| 2026-09-08 | CNY 184,79 | -2,29 % | CNY 188,66 | CNY 189,00 | CNY 183,27 | 962,83K |
| 2026-09-07 | CNY 189,12 | +2,77 % | CNY 182,23 | CNY 191,50 | CNY 182,23 | 1,62M |
| 2026-09-04 | CNY 184,02 | -5,24 % | CNY 196,00 | CNY 197,50 | CNY 181,49 | 1,68M |
| 2026-09-03 | CNY 194,20 | +2,21 % | CNY 193,23 | CNY 196,00 | CNY 189,10 | 1,76M |
| 2026-09-02 | CNY 190,00 | -1,55 % | CNY 190,11 | CNY 192,49 | CNY 187,06 | 1,38M |
| 2026-09-01 | CNY 193,00 | -2,28 % | CNY 200,99 | CNY 202,00 | CNY 191,45 | 2,00M |
| 2026-08-31 | CNY 197,50 | +4,13 % | CNY 186,07 | CNY 199,87 | CNY 184,06 | 2,66M |
| 2026-08-28 | CNY 189,67 | -3,86 % | CNY 197,74 | CNY 201,45 | CNY 187,40 | 2,60M |
| 2026-08-27 | CNY 197,28 | +4,29 % | CNY 193,60 | CNY 198,50 | CNY 187,46 | 2,76M |
| 2026-08-26 | CNY 189,17 | +3,58 % | CNY 183,04 | CNY 194,99 | CNY 180,04 | 2,57M |
| 2026-08-25 | CNY 182,63 | +1,96 % | CNY 175,72 | CNY 184,50 | CNY 173,00 | 2,23M |
| 2026-08-24 | CNY 179,12 | +0,78 % | CNY 178,09 | CNY 185,00 | CNY 174,33 | 2,77M |
| 2026-08-21 | CNY 177,74 | +5,77 % | CNY 175,00 | CNY 184,98 | CNY 174,01 | 2,80M |
| 2026-08-20 | CNY 168,04 | +0,83 % | CNY 167,94 | CNY 170,80 | CNY 162,49 | 1,56M |
| 2026-08-19 | CNY 166,66 | -10,15 % | CNY 181,00 | CNY 181,00 | CNY 163,29 | 4,33M |
| 2026-08-18 | CNY 185,48 | +3,83 % | CNY 179,17 | CNY 189,98 | CNY 178,70 | 2,47M |
| 2026-08-17 | CNY 178,64 | +10,20 % | CNY 163,00 | CNY 179,00 | CNY 162,14 | 2,37M |
| 2026-08-14 | CNY 162,11 | -0,79 % | CNY 166,00 | CNY 166,00 | CNY 158,80 | 1,41M |
| 2026-08-13 | CNY 163,40 | -3,52 % | CNY 169,81 | CNY 171,38 | CNY 163,02 | 1,73M |
| 2026-08-12 | CNY 169,36 | +0,14 % | CNY 168,96 | CNY 169,90 | CNY 166,58 | 1,15M |
| 2026-08-11 | CNY 169,13 | +2,45 % | CNY 163,35 | CNY 172,04 | CNY 162,00 | 1,67M |
| 2026-08-10 | CNY 165,09 | -2,89 % | CNY 170,00 | CNY 170,99 | CNY 162,87 | 1,51M |
| 2026-08-07 | CNY 170,00 | +1,46 % | CNY 169,19 | CNY 172,00 | CNY 164,75 | 1,91M |
| 2026-08-06 | CNY 167,55 | +0,72 % | CNY 163,00 | CNY 169,00 | CNY 161,11 | 1,74M |
| 2026-08-05 | CNY 166,35 | +6,63 % | CNY 156,01 | CNY 167,62 | CNY 155,07 | 2,37M |
| 2026-08-04 | CNY 156,00 | -2,06 % | CNY 161,07 | CNY 161,98 | CNY 152,00 | 2,53M |
| 2026-08-03 | CNY 159,28 | +2,36 % | CNY 154,84 | CNY 161,51 | CNY 153,65 | 2,27M |
| 2026-07-31 | CNY 155,61 | +3,46 % | CNY 158,98 | CNY 163,00 | CNY 153,65 | 2,31M |
| 2026-07-30 | CNY 150,41 | -4,51 % | CNY 152,87 | CNY 158,65 | CNY 148,51 | 1,59M |
| 2026-07-29 | CNY 157,51 | -1,55 % | CNY 161,58 | CNY 162,87 | CNY 151,22 | 1,91M |
| 2026-07-28 | CNY 159,99 | -4,92 % | CNY 165,70 | CNY 166,82 | CNY 157,76 | 1,63M |
| 2026-07-27 | CNY 168,27 | +3,00 % | CNY 164,50 | CNY 168,87 | CNY 158,02 | 2,14M |
| 2026-07-24 | CNY 163,37 | -5,16 % | CNY 169,00 | CNY 171,89 | CNY 162,06 | 2,27M |
| 2026-07-23 | CNY 172,26 | -5,98 % | CNY 180,91 | CNY 185,22 | CNY 170,00 | 1,72M |
| 2026-07-22 | CNY 183,21 | -0,75 % | CNY 181,85 | CNY 188,00 | CNY 178,55 | 2,74M |
| 2026-07-21 | CNY 184,60 | +1,75 % | CNY 182,22 | CNY 191,02 | CNY 174,74 | 2,64M |
| 2026-07-20 | CNY 181,43 | -3,79 % | CNY 192,24 | CNY 193,99 | CNY 175,00 | 2,87M |
| 2026-07-17 | CNY 188,57 | -9,34 % | CNY 209,19 | CNY 213,31 | CNY 186,14 | 2,64M |
| 2026-07-16 | CNY 208,00 | -1,23 % | CNY 208,95 | CNY 225,60 | CNY 204,14 | 1,82M |
| 2026-07-15 | CNY 210,59 | -4,93 % | CNY 225,45 | CNY 226,14 | CNY 208,00 | 2,05M |
| 2026-07-14 | CNY 221,51 | -2,13 % | CNY 229,00 | CNY 230,86 | CNY 210,38 | 2,33M |
| 2026-07-13 | CNY 226,33 | -0,74 % | CNY 225,21 | CNY 242,70 | CNY 223,90 | 2,77M |
| 2026-07-10 | CNY 228,01 | -2,69 % | CNY 231,00 | CNY 244,42 | CNY 226,07 | 2,44M |
| 2026-07-09 | CNY 234,32 | +1,88 % | CNY 229,50 | CNY 235,00 | CNY 223,23 | 2,08M |
| 2026-07-08 | CNY 230,00 | -1,69 % | CNY 232,28 | CNY 242,69 | CNY 229,00 | 2,90M |
| 2026-07-07 | CNY 233,96 | +2,96 % | CNY 225,18 | CNY 239,80 | CNY 221,13 | 2,71M |
| 2026-07-06 | CNY 227,24 | -5,85 % | CNY 244,80 | CNY 245,94 | CNY 220,50 | 3,82M |
| 2026-07-03 | CNY 241,35 | +5,86 % | CNY 228,00 | CNY 251,80 | CNY 226,00 | 4,23M |
| 2026-07-02 | CNY 228,00 | -1,30 % | CNY 228,69 | CNY 238,97 | CNY 220,00 | 3,11M |
| 2026-07-01 | CNY 231,00 | +2,92 % | CNY 226,09 | CNY 247,65 | CNY 226,00 | 3,67M |
| 2026-06-30 | CNY 224,44 | +11,41 % | CNY 201,25 | CNY 231,89 | CNY 199,00 | 3,54M |
| 2026-06-29 | CNY 201,45 | +0,96 % | CNY 195,00 | CNY 202,88 | CNY 193,19 | 2,59M |
| 2026-06-26 | CNY 199,53 | -4,49 % | CNY 210,89 | CNY 212,98 | CNY 197,50 | 2,10M |
| 2026-06-25 | CNY 208,92 | -1,02 % | CNY 211,02 | CNY 215,10 | CNY 203,40 | 1,94M |
| 2026-06-24 | CNY 211,08 | +3,40 % | CNY 202,27 | CNY 214,58 | CNY 200,43 | 2,63M |
| 2026-06-23 | CNY 204,13 | +0,46 % | CNY 202,18 | CNY 208,84 | CNY 196,50 | 1,99M |
| 2026-06-22 | CNY 203,19 | -2,87 % | CNY 209,61 | CNY 210,99 | CNY 196,18 | 2,43M |
| 2026-06-18 | CNY 209,19 | -0,56 % | CNY 211,49 | CNY 216,50 | CNY 208,18 | 1,83M |
| 2026-06-17 | CNY 210,37 | -0,44 % | CNY 210,00 | CNY 212,88 | CNY 207,01 | 1,77M |
| 2026-06-16 | CNY 211,30 | -0,59 % | CNY 212,56 | CNY 214,26 | CNY 206,16 | 1,69M |
| 2026-06-15 | CNY 212,56 | +4,40 % | CNY 203,50 | CNY 214,24 | CNY 203,50 | 2,29M |
| 2026-06-12 | CNY 203,60 | -1,69 % | CNY 211,11 | CNY 212,76 | CNY 202,10 | 3,67M |
| 2026-06-11 | CNY 207,10 | +1,62 % | CNY 205,93 | CNY 210,49 | CNY 201,66 | 2,46M |
| 2026-06-10 | CNY 203,79 | -2,59 % | CNY 205,73 | CNY 207,40 | CNY 198,00 | 1,73M |
| 2026-06-09 | CNY 209,21 | +4,43 % | CNY 203,95 | CNY 213,60 | CNY 199,81 | 1,94M |
| 2026-06-08 | CNY 200,33 | -5,50 % | CNY 203,52 | CNY 208,70 | CNY 198,03 | 2,61M |
| 2026-06-05 | CNY 212,00 | +0,22 % | CNY 206,63 | CNY 222,88 | CNY 204,13 | 1,80M |
| 2026-06-04 | CNY 211,53 | +1,04 % | CNY 205,00 | CNY 217,30 | CNY 205,00 | 1,61M |
| 2026-06-03 | CNY 209,35 | -1,04 % | CNY 211,70 | CNY 215,00 | CNY 207,31 | 1,70M |
| 2026-06-02 | CNY 211,54 | -0,62 % | CNY 215,00 | CNY 215,00 | CNY 203,97 | 1,99M |
| 2026-06-01 | CNY 212,87 | -1,88 % | CNY 216,40 | CNY 222,99 | CNY 210,16 | 2,57M |
| 2026-05-29 | CNY 216,94 | -7,45 % | CNY 238,86 | CNY 239,28 | CNY 212,01 | 2,82M |
| 2026-05-28 | CNY 234,40 | +1,32 % | CNY 229,31 | CNY 238,86 | CNY 226,07 | 2,68M |
| 2026-05-27 | CNY 231,34 | -5,07 % | CNY 246,32 | CNY 248,57 | CNY 229,82 | 3,10M |
| 2026-05-26 | CNY 243,70 | -1,01 % | CNY 244,22 | CNY 252,02 | CNY 237,00 | 2,61M |