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 207,92 | -5,10 % | CNY 219,50 | CNY 221,05 | CNY 207,19 | 13,63M |
| 2026-09-29 | CNY 219,10 | +2,50 % | CNY 213,76 | CNY 222,55 | CNY 212,40 | 10,57M |
| 2026-09-28 | CNY 213,76 | -4,61 % | CNY 222,00 | CNY 223,10 | CNY 211,57 | 12,38M |
| 2026-09-24 | CNY 224,10 | -2,36 % | CNY 228,52 | CNY 231,14 | CNY 224,10 | 9,36M |
| 2026-09-23 | CNY 229,52 | -0,66 % | CNY 232,00 | CNY 234,50 | CNY 229,15 | 8,58M |
| 2026-09-22 | CNY 231,05 | -0,38 % | CNY 237,00 | CNY 240,44 | CNY 229,63 | 17,47M |
| 2026-09-21 | CNY 231,94 | -0,88 % | CNY 235,99 | CNY 240,46 | CNY 228,50 | 16,18M |
| 2026-09-18 | CNY 234,00 | +5,93 % | CNY 225,21 | CNY 237,62 | CNY 223,25 | 24,43M |
| 2026-09-17 | CNY 220,90 | -1,42 % | CNY 221,20 | CNY 227,40 | CNY 219,60 | 11,97M |
| 2026-09-16 | CNY 224,08 | +4,42 % | CNY 216,66 | CNY 227,00 | CNY 212,66 | 16,22M |
| 2026-09-15 | CNY 214,60 | +1,84 % | CNY 213,15 | CNY 223,86 | CNY 208,02 | 14,45M |
| 2026-09-14 | CNY 210,72 | -3,81 % | CNY 214,00 | CNY 216,98 | CNY 209,34 | 12,39M |
| 2026-09-11 | CNY 219,07 | -2,25 % | CNY 223,31 | CNY 224,97 | CNY 211,44 | 15,89M |
| 2026-09-10 | CNY 224,11 | +0,05 % | CNY 223,85 | CNY 226,79 | CNY 221,50 | 7,75M |
| 2026-09-09 | CNY 224,00 | -0,36 % | CNY 227,00 | CNY 231,09 | CNY 222,50 | 9,63M |
| 2026-09-08 | CNY 224,80 | -1,72 % | CNY 228,78 | CNY 232,85 | CNY 223,78 | 12,56M |
| 2026-09-07 | CNY 228,73 | +2,34 % | CNY 226,99 | CNY 233,33 | CNY 221,76 | 17,42M |
| 2026-09-04 | CNY 223,50 | -8,88 % | CNY 249,55 | CNY 249,90 | CNY 220,22 | 29,73M |
| 2026-09-03 | CNY 245,28 | +0,86 % | CNY 245,50 | CNY 248,49 | CNY 241,33 | 8,93M |
| 2026-09-02 | CNY 243,20 | -2,85 % | CNY 241,00 | CNY 249,58 | CNY 240,86 | 10,69M |
| 2026-09-01 | CNY 250,33 | -2,21 % | CNY 256,96 | CNY 259,77 | CNY 249,51 | 12,77M |
| 2026-08-31 | CNY 256,00 | +3,22 % | CNY 242,00 | CNY 256,90 | CNY 238,62 | 16,29M |
| 2026-08-28 | CNY 248,01 | -1,86 % | CNY 251,88 | CNY 258,43 | CNY 248,01 | 13,46M |
| 2026-08-27 | CNY 252,72 | +3,57 % | CNY 244,01 | CNY 254,80 | CNY 240,33 | 20,14M |
| 2026-08-26 | CNY 244,02 | +7,71 % | CNY 227,00 | CNY 249,60 | CNY 226,59 | 23,94M |
| 2026-08-25 | CNY 226,56 | -1,08 % | CNY 224,57 | CNY 229,11 | CNY 219,17 | 11,78M |
| 2026-08-24 | CNY 229,03 | -1,80 % | CNY 231,00 | CNY 236,00 | CNY 222,40 | 13,06M |
| 2026-08-21 | CNY 233,22 | +0,23 % | CNY 232,76 | CNY 238,50 | CNY 229,02 | 13,71M |
| 2026-08-20 | CNY 232,68 | -0,14 % | CNY 238,38 | CNY 239,43 | CNY 228,01 | 15,87M |
| 2026-08-19 | CNY 233,00 | -11,92 % | CNY 254,80 | CNY 258,18 | CNY 230,35 | 28,29M |
| 2026-08-18 | CNY 264,52 | -2,00 % | CNY 269,93 | CNY 277,93 | CNY 259,32 | 21,02M |
| 2026-08-17 | CNY 269,92 | +6,59 % | CNY 252,86 | CNY 269,92 | CNY 252,00 | 29,51M |
| 2026-08-14 | CNY 253,24 | -8,57 % | CNY 270,00 | CNY 274,79 | CNY 248,50 | 35,96M |
| 2026-08-13 | CNY 276,99 | +1,39 % | CNY 280,00 | CNY 295,00 | CNY 275,98 | 29,72M |
| 2026-08-12 | CNY 273,20 | +4,08 % | CNY 266,57 | CNY 277,40 | CNY 258,33 | 21,38M |
| 2026-08-11 | CNY 262,50 | -0,57 % | CNY 261,11 | CNY 270,69 | CNY 256,43 | 16,15M |
| 2026-08-10 | CNY 264,00 | -1,60 % | CNY 265,00 | CNY 271,11 | CNY 255,00 | 18,96M |
| 2026-08-07 | CNY 268,29 | +3,95 % | CNY 256,80 | CNY 271,87 | CNY 254,12 | 23,41M |
| 2026-08-06 | CNY 258,10 | +2,22 % | CNY 242,60 | CNY 261,99 | CNY 242,60 | 23,03M |
| 2026-08-05 | CNY 252,50 | +6,56 % | CNY 244,00 | CNY 259,98 | CNY 239,80 | 29,64M |
| 2026-08-04 | CNY 236,95 | +7,95 % | CNY 221,69 | CNY 242,58 | CNY 215,60 | 24,47M |
| 2026-08-03 | CNY 219,50 | -7,73 % | CNY 236,90 | CNY 236,90 | CNY 213,00 | 23,92M |
| 2026-07-31 | CNY 237,90 | +3,43 % | CNY 259,79 | CNY 264,79 | CNY 237,21 | 27,51M |
| 2026-07-30 | CNY 230,00 | -14,88 % | CNY 265,50 | CNY 267,33 | CNY 229,50 | 33,99M |
| 2026-07-29 | CNY 270,20 | -3,84 % | CNY 283,92 | CNY 286,58 | CNY 253,00 | 32,96M |
| 2026-07-28 | CNY 281,00 | -8,88 % | CNY 295,00 | CNY 316,50 | CNY 276,99 | 28,51M |
| 2026-07-27 | CNY 308,40 | -6,52 % | CNY 319,06 | CNY 327,00 | CNY 291,00 | 30,98M |
| 2026-07-24 | CNY 329,90 | -3,26 % | CNY 327,11 | CNY 350,68 | CNY 322,00 | 21,17M |
| 2026-07-23 | CNY 341,00 | -12,58 % | CNY 383,96 | CNY 389,50 | CNY 331,12 | 37,75M |
| 2026-07-22 | CNY 390,06 | -1,94 % | CNY 388,51 | CNY 413,13 | CNY 378,00 | 33,99M |
| 2026-07-21 | CNY 397,78 | +20,00 % | CNY 338,50 | CNY 397,78 | CNY 335,00 | 35,41M |
| 2026-07-20 | CNY 331,48 | +7,28 % | CNY 321,00 | CNY 334,99 | CNY 303,78 | 33,10M |
| 2026-07-17 | CNY 309,00 | -5,75 % | CNY 321,90 | CNY 346,66 | CNY 307,89 | 34,94M |
| 2026-07-16 | CNY 327,85 | -1,08 % | CNY 322,40 | CNY 351,84 | CNY 306,55 | 24,23M |
| 2026-07-15 | CNY 331,42 | -6,00 % | CNY 352,59 | CNY 359,53 | CNY 328,38 | 23,04M |
| 2026-07-14 | CNY 352,59 | +0,74 % | CNY 355,03 | CNY 365,22 | CNY 324,00 | 27,65M |
| 2026-07-13 | CNY 350,00 | -5,37 % | CNY 360,00 | CNY 385,93 | CNY 344,80 | 26,26M |
| 2026-07-10 | CNY 369,87 | -7,65 % | CNY 393,03 | CNY 407,98 | CNY 368,00 | 30,61M |
| 2026-07-09 | CNY 400,50 | +11,75 % | CNY 365,00 | CNY 401,00 | CNY 348,30 | 30,58M |
| 2026-07-08 | CNY 358,40 | +10,62 % | CNY 327,68 | CNY 377,00 | CNY 317,00 | 28,83M |
| 2026-07-07 | CNY 324,00 | +4,62 % | CNY 308,04 | CNY 335,00 | CNY 300,10 | 22,33M |
| 2026-07-06 | CNY 309,68 | +8,66 % | CNY 293,66 | CNY 319,95 | CNY 280,00 | 26,47M |
| 2026-07-03 | CNY 285,00 | +0,18 % | CNY 288,00 | CNY 300,54 | CNY 280,01 | 21,28M |
| 2026-07-02 | CNY 284,50 | -9,86 % | CNY 300,00 | CNY 309,00 | CNY 281,71 | 27,59M |
| 2026-07-01 | CNY 315,61 | -6,15 % | CNY 340,00 | CNY 345,08 | CNY 312,60 | 25,87M |
| 2026-06-30 | CNY 336,30 | -0,84 % | CNY 335,00 | CNY 347,80 | CNY 329,19 | 19,48M |
| 2026-06-29 | CNY 339,14 | +5,00 % | CNY 321,98 | CNY 346,30 | CNY 320,00 | 23,09M |
| 2026-06-26 | CNY 323,00 | -2,23 % | CNY 320,00 | CNY 337,96 | CNY 310,80 | 22,27M |
| 2026-06-25 | CNY 330,36 | +4,54 % | CNY 315,00 | CNY 336,00 | CNY 308,20 | 24,81M |
| 2026-06-24 | CNY 316,01 | +8,19 % | CNY 285,50 | CNY 326,76 | CNY 284,00 | 28,46M |
| 2026-06-23 | CNY 292,08 | +4,31 % | CNY 278,00 | CNY 302,00 | CNY 272,40 | 25,28M |
| 2026-06-22 | CNY 280,00 | +0,79 % | CNY 280,02 | CNY 285,97 | CNY 264,53 | 25,68M |
| 2026-06-18 | CNY 277,81 | +6,56 % | CNY 258,00 | CNY 293,10 | CNY 255,00 | 26,49M |
| 2026-06-17 | CNY 260,70 | +9,31 % | CNY 232,00 | CNY 261,20 | CNY 229,70 | 28,17M |
| 2026-06-16 | CNY 238,50 | +0,09 % | CNY 238,28 | CNY 244,22 | CNY 232,60 | 22,05M |
| 2026-06-15 | CNY 238,28 | +9,12 % | CNY 220,00 | CNY 243,31 | CNY 215,50 | 27,73M |
| 2026-06-12 | CNY 218,37 | -1,35 % | CNY 235,35 | CNY 238,88 | CNY 218,18 | 35,06M |
| 2026-06-11 | CNY 221,35 | -0,21 % | CNY 223,13 | CNY 228,50 | CNY 213,00 | 21,39M |
| 2026-06-10 | CNY 221,81 | -2,46 % | CNY 226,03 | CNY 238,50 | CNY 220,00 | 24,09M |
| 2026-06-09 | CNY 227,40 | +6,36 % | CNY 220,11 | CNY 231,38 | CNY 210,74 | 26,71M |
| 2026-06-08 | CNY 213,80 | -5,81 % | CNY 207,66 | CNY 222,50 | CNY 207,66 | 23,74M |
| 2026-06-05 | CNY 227,00 | -6,97 % | CNY 234,01 | CNY 247,50 | CNY 224,00 | 31,24M |
| 2026-06-04 | CNY 244,00 | +4,61 % | CNY 227,36 | CNY 253,30 | CNY 225,10 | 28,70M |
| 2026-06-03 | CNY 233,24 | +2,98 % | CNY 226,30 | CNY 246,33 | CNY 221,58 | 31,10M |
| 2026-06-02 | CNY 226,50 | +1,62 % | CNY 225,00 | CNY 234,37 | CNY 220,00 | 29,01M |
| 2026-06-01 | CNY 222,90 | -5,82 % | CNY 241,41 | CNY 245,88 | CNY 217,97 | 41,45M |
| 2026-05-29 | CNY 236,68 | -5,20 % | CNY 250,36 | CNY 252,83 | CNY 232,30 | 39,22M |
| 2026-05-28 | CNY 249,65 | +15,79 % | CNY 217,70 | CNY 258,00 | CNY 217,70 | 43,62M |
| 2026-05-27 | CNY 215,61 | -3,06 % | CNY 217,98 | CNY 230,50 | CNY 214,57 | 40,66M |
| 2026-05-26 | CNY 222,42 | +3,55 % | CNY 214,80 | CNY 228,88 | CNY 209,99 | 52,53M |