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 242,00 | +2,54 % | CNY 234,36 | CNY 246,88 | CNY 234,36 | 1,49M |
| 2026-09-29 | CNY 236,00 | -1,47 % | CNY 235,00 | CNY 244,33 | CNY 234,08 | 1,29M |
| 2026-09-28 | CNY 239,53 | +0,10 % | CNY 239,30 | CNY 243,42 | CNY 237,41 | 1,54M |
| 2026-09-24 | CNY 239,30 | -3,62 % | CNY 248,70 | CNY 248,70 | CNY 236,09 | 1,59M |
| 2026-09-23 | CNY 248,28 | -1,01 % | CNY 251,00 | CNY 251,00 | CNY 245,32 | 1,75M |
| 2026-09-22 | CNY 250,82 | -5,33 % | CNY 269,85 | CNY 271,78 | CNY 246,66 | 3,05M |
| 2026-09-21 | CNY 264,93 | +6,41 % | CNY 252,80 | CNY 268,85 | CNY 250,90 | 2,50M |
| 2026-09-18 | CNY 248,96 | +1,79 % | CNY 245,60 | CNY 250,98 | CNY 244,15 | 1,50M |
| 2026-09-17 | CNY 244,58 | +0,82 % | CNY 240,70 | CNY 247,58 | CNY 239,15 | 1,44M |
| 2026-09-16 | CNY 242,59 | -1,74 % | CNY 245,01 | CNY 247,77 | CNY 240,40 | 1,06M |
| 2026-09-15 | CNY 246,88 | -2,03 % | CNY 253,33 | CNY 254,00 | CNY 245,23 | 1,18M |
| 2026-09-14 | CNY 252,00 | +5,61 % | CNY 233,66 | CNY 252,70 | CNY 231,52 | 2,25M |
| 2026-09-11 | CNY 238,62 | -2,86 % | CNY 243,82 | CNY 244,20 | CNY 236,00 | 1,48M |
| 2026-09-10 | CNY 245,64 | +2,20 % | CNY 240,91 | CNY 249,80 | CNY 239,34 | 2,17M |
| 2026-09-09 | CNY 240,35 | -1,72 % | CNY 240,20 | CNY 244,79 | CNY 237,51 | 1,66M |
| 2026-09-08 | CNY 244,56 | -3,34 % | CNY 250,10 | CNY 253,35 | CNY 243,30 | 1,79M |
| 2026-09-07 | CNY 253,00 | -3,25 % | CNY 260,15 | CNY 263,57 | CNY 251,13 | 1,36M |
| 2026-09-04 | CNY 261,50 | -1,43 % | CNY 265,84 | CNY 267,86 | CNY 260,05 | 1,15M |
| 2026-09-03 | CNY 265,30 | +4,64 % | CNY 252,99 | CNY 268,00 | CNY 252,99 | 1,71M |
| 2026-09-02 | CNY 253,53 | -2,49 % | CNY 259,00 | CNY 260,20 | CNY 251,00 | 1,62M |
| 2026-09-01 | CNY 260,00 | -2,56 % | CNY 263,03 | CNY 265,99 | CNY 257,79 | 1,49M |
| 2026-08-31 | CNY 266,84 | -1,47 % | CNY 268,21 | CNY 268,88 | CNY 259,33 | 1,18M |
| 2026-08-28 | CNY 270,83 | -0,43 % | CNY 272,00 | CNY 275,89 | CNY 268,20 | 1,32M |
| 2026-08-27 | CNY 271,99 | +1,04 % | CNY 268,00 | CNY 272,80 | CNY 257,31 | 1,96M |
| 2026-08-26 | CNY 269,18 | +1,95 % | CNY 265,00 | CNY 282,42 | CNY 263,39 | 2,24M |
| 2026-08-25 | CNY 264,04 | -0,35 % | CNY 266,67 | CNY 266,67 | CNY 259,47 | 1,42M |
| 2026-08-24 | CNY 264,98 | -6,27 % | CNY 281,15 | CNY 287,50 | CNY 262,10 | 2,43M |
| 2026-08-21 | CNY 282,71 | -4,44 % | CNY 288,00 | CNY 291,91 | CNY 279,31 | 1,86M |
| 2026-08-20 | CNY 295,86 | +2,10 % | CNY 299,98 | CNY 305,63 | CNY 293,04 | 2,12M |
| 2026-08-19 | CNY 289,78 | -3,80 % | CNY 303,00 | CNY 304,58 | CNY 289,55 | 1,60M |
| 2026-08-18 | CNY 301,24 | +0,61 % | CNY 299,00 | CNY 306,97 | CNY 295,20 | 1,48M |
| 2026-08-17 | CNY 299,40 | -0,86 % | CNY 300,78 | CNY 307,80 | CNY 293,77 | 1,94M |
| 2026-08-14 | CNY 302,00 | -2,27 % | CNY 306,85 | CNY 312,20 | CNY 296,10 | 1,80M |
| 2026-08-13 | CNY 309,00 | +0,74 % | CNY 306,72 | CNY 319,90 | CNY 302,30 | 2,28M |
| 2026-08-12 | CNY 306,72 | -1,67 % | CNY 308,00 | CNY 312,74 | CNY 302,20 | 1,71M |
| 2026-08-11 | CNY 311,92 | -2,24 % | CNY 315,18 | CNY 326,00 | CNY 306,10 | 2,75M |
| 2026-08-10 | CNY 319,07 | +3,91 % | CNY 307,08 | CNY 323,91 | CNY 297,30 | 3,15M |
| 2026-08-07 | CNY 307,07 | +1,69 % | CNY 300,00 | CNY 312,00 | CNY 295,45 | 2,89M |
| 2026-08-06 | CNY 301,97 | +4,16 % | CNY 289,39 | CNY 301,97 | CNY 287,77 | 2,09M |
| 2026-08-05 | CNY 289,91 | +1,07 % | CNY 285,14 | CNY 291,49 | CNY 283,52 | 1,83M |
| 2026-08-04 | CNY 286,85 | +0,72 % | CNY 291,00 | CNY 295,80 | CNY 282,66 | 1,83M |
| 2026-08-03 | CNY 284,79 | -4,43 % | CNY 300,30 | CNY 304,99 | CNY 282,20 | 2,43M |
| 2026-07-31 | CNY 298,00 | -2,93 % | CNY 307,01 | CNY 311,99 | CNY 295,80 | 2,17M |
| 2026-07-30 | CNY 307,01 | -4,72 % | CNY 320,01 | CNY 326,50 | CNY 306,86 | 2,02M |
| 2026-07-29 | CNY 322,22 | +4,95 % | CNY 307,05 | CNY 326,99 | CNY 307,05 | 1,89M |
| 2026-07-28 | CNY 307,01 | -1,99 % | CNY 315,97 | CNY 317,88 | CNY 306,01 | 1,21M |
| 2026-07-27 | CNY 313,23 | +0,72 % | CNY 303,56 | CNY 322,33 | CNY 303,56 | 1,58M |
| 2026-07-24 | CNY 311,00 | -6,27 % | CNY 325,88 | CNY 331,56 | CNY 307,00 | 2,26M |
| 2026-07-23 | CNY 331,80 | +0,24 % | CNY 327,01 | CNY 335,70 | CNY 322,51 | 1,59M |
| 2026-07-22 | CNY 330,99 | -3,13 % | CNY 337,00 | CNY 353,00 | CNY 325,52 | 2,85M |
| 2026-07-21 | CNY 341,70 | +1,64 % | CNY 332,20 | CNY 344,60 | CNY 324,00 | 2,82M |
| 2026-07-20 | CNY 336,20 | +7,41 % | CNY 308,00 | CNY 340,00 | CNY 303,01 | 3,18M |
| 2026-07-17 | CNY 313,00 | -5,96 % | CNY 333,57 | CNY 339,00 | CNY 301,11 | 3,71M |
| 2026-07-16 | CNY 332,83 | -0,22 % | CNY 325,00 | CNY 347,99 | CNY 321,05 | 2,94M |
| 2026-07-15 | CNY 333,58 | +9,69 % | CNY 303,64 | CNY 343,00 | CNY 300,07 | 4,09M |
| 2026-07-14 | CNY 304,10 | +1,51 % | CNY 298,00 | CNY 305,87 | CNY 292,12 | 1,98M |
| 2026-07-13 | CNY 299,59 | -3,64 % | CNY 307,50 | CNY 312,50 | CNY 297,02 | 2,07M |
| 2026-07-10 | CNY 310,90 | +1,42 % | CNY 307,00 | CNY 316,50 | CNY 297,10 | 2,82M |
| 2026-07-09 | CNY 306,55 | +0,84 % | CNY 305,00 | CNY 317,11 | CNY 296,66 | 2,72M |
| 2026-07-08 | CNY 304,00 | -0,77 % | CNY 309,32 | CNY 317,86 | CNY 303,01 | 2,59M |
| 2026-07-07 | CNY 306,36 | -7,16 % | CNY 322,00 | CNY 326,86 | CNY 305,00 | 3,62M |
| 2026-07-06 | CNY 330,00 | -2,94 % | CNY 330,01 | CNY 355,28 | CNY 325,00 | 4,29M |
| 2026-07-03 | CNY 340,00 | +1,34 % | CNY 334,88 | CNY 349,00 | CNY 314,00 | 4,42M |
| 2026-07-02 | CNY 335,50 | +4,88 % | CNY 310,95 | CNY 353,88 | CNY 310,01 | 5,28M |
| 2026-07-01 | CNY 319,90 | +8,80 % | CNY 291,91 | CNY 323,00 | CNY 268,52 | 4,43M |
| 2026-06-30 | CNY 294,03 | -1,00 % | CNY 290,26 | CNY 300,00 | CNY 288,00 | 2,73M |
| 2026-06-29 | CNY 297,01 | +13,11 % | CNY 265,02 | CNY 302,17 | CNY 258,00 | 4,16M |
| 2026-06-26 | CNY 262,59 | -3,81 % | CNY 271,00 | CNY 278,44 | CNY 258,88 | 2,26M |
| 2026-06-25 | CNY 273,00 | +10,21 % | CNY 240,48 | CNY 276,58 | CNY 239,00 | 3,49M |
| 2026-06-24 | CNY 247,71 | -1,87 % | CNY 248,00 | CNY 262,48 | CNY 245,02 | 3,00M |
| 2026-06-23 | CNY 252,43 | +10,97 % | CNY 231,08 | CNY 258,72 | CNY 226,50 | 4,75M |
| 2026-06-22 | CNY 227,48 | -0,85 % | CNY 228,88 | CNY 232,91 | CNY 220,10 | 3,13M |
| 2026-06-18 | CNY 229,43 | -0,25 % | CNY 227,67 | CNY 243,26 | CNY 225,20 | 2,42M |
| 2026-06-17 | CNY 230,00 | -2,17 % | CNY 232,89 | CNY 234,81 | CNY 227,02 | 1,43M |
| 2026-06-16 | CNY 235,11 | -0,68 % | CNY 234,83 | CNY 236,68 | CNY 228,01 | 1,94M |
| 2026-06-15 | CNY 236,73 | +2,04 % | CNY 236,00 | CNY 241,51 | CNY 228,00 | 2,44M |
| 2026-06-12 | CNY 232,00 | +6,24 % | CNY 218,41 | CNY 234,89 | CNY 214,00 | 3,57M |
| 2026-06-11 | CNY 218,38 | -0,73 % | CNY 215,92 | CNY 221,98 | CNY 213,07 | 1,79M |
| 2026-06-10 | CNY 219,98 | +5,30 % | CNY 205,00 | CNY 223,23 | CNY 205,00 | 2,78M |
| 2026-06-09 | CNY 208,90 | +2,11 % | CNY 204,00 | CNY 211,83 | CNY 201,02 | 2,00M |
| 2026-06-08 | CNY 204,58 | -3,63 % | CNY 210,94 | CNY 213,58 | CNY 201,02 | 2,20M |
| 2026-06-05 | CNY 212,29 | -0,29 % | CNY 217,00 | CNY 221,01 | CNY 210,13 | 1,68M |
| 2026-06-04 | CNY 212,90 | +0,36 % | CNY 214,31 | CNY 222,49 | CNY 211,50 | 2,08M |
| 2026-06-03 | CNY 212,13 | -0,08 % | CNY 211,98 | CNY 214,98 | CNY 207,50 | 1,65M |
| 2026-06-02 | CNY 212,31 | -0,39 % | CNY 211,00 | CNY 218,00 | CNY 200,10 | 3,21M |
| 2026-06-01 | CNY 213,15 | -10,66 % | CNY 239,99 | CNY 243,90 | CNY 205,66 | 5,79M |
| 2026-05-29 | CNY 238,57 | +8,64 % | CNY 222,90 | CNY 244,00 | CNY 218,89 | 5,00M |
| 2026-05-28 | CNY 219,60 | -6,83 % | CNY 237,40 | CNY 237,63 | CNY 219,09 | 2,55M |
| 2026-05-27 | CNY 235,71 | -0,54 % | CNY 234,00 | CNY 239,66 | CNY 231,18 | 1,91M |
| 2026-05-26 | CNY 237,00 | +1,72 % | CNY 236,01 | CNY 243,98 | CNY 231,86 | 2,33M |