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 272,65 | -1,26 % | CNY 279,02 | CNY 284,36 | CNY 271,57 | 3,98M |
| 2026-09-29 | CNY 276,14 | +0,27 % | CNY 275,54 | CNY 279,97 | CNY 270,78 | 3,64M |
| 2026-09-28 | CNY 275,40 | -6,67 % | CNY 291,42 | CNY 295,00 | CNY 273,00 | 4,32M |
| 2026-09-24 | CNY 295,08 | -4,66 % | CNY 306,34 | CNY 311,96 | CNY 294,40 | 4,82M |
| 2026-09-23 | CNY 309,50 | -1,09 % | CNY 312,14 | CNY 317,63 | CNY 306,80 | 5,23M |
| 2026-09-22 | CNY 312,90 | -3,11 % | CNY 327,00 | CNY 335,33 | CNY 308,86 | 7,76M |
| 2026-09-21 | CNY 322,96 | +2,10 % | CNY 319,89 | CNY 330,00 | CNY 315,50 | 6,17M |
| 2026-09-18 | CNY 316,31 | -0,33 % | CNY 324,00 | CNY 325,00 | CNY 305,75 | 7,86M |
| 2026-09-17 | CNY 317,37 | -8,43 % | CNY 344,00 | CNY 345,88 | CNY 316,30 | 8,77M |
| 2026-09-16 | CNY 346,60 | +0,67 % | CNY 344,52 | CNY 349,00 | CNY 333,33 | 5,52M |
| 2026-09-15 | CNY 344,30 | +4,55 % | CNY 329,33 | CNY 359,00 | CNY 329,33 | 7,39M |
| 2026-09-14 | CNY 329,33 | +0,69 % | CNY 315,97 | CNY 339,00 | CNY 311,88 | 6,83M |
| 2026-09-11 | CNY 327,07 | +5,65 % | CNY 304,97 | CNY 334,97 | CNY 295,28 | 8,42M |
| 2026-09-10 | CNY 309,59 | +6,15 % | CNY 288,01 | CNY 314,85 | CNY 288,00 | 6,60M |
| 2026-09-09 | CNY 291,65 | +2,44 % | CNY 291,98 | CNY 304,90 | CNY 288,17 | 4,93M |
| 2026-09-08 | CNY 284,71 | -1,09 % | CNY 288,68 | CNY 295,98 | CNY 282,00 | 4,84M |
| 2026-09-07 | CNY 287,85 | +7,75 % | CNY 274,00 | CNY 291,27 | CNY 269,00 | 6,05M |
| 2026-09-04 | CNY 267,14 | -5,61 % | CNY 285,85 | CNY 294,93 | CNY 262,74 | 5,55M |
| 2026-09-03 | CNY 283,02 | -2,92 % | CNY 297,00 | CNY 297,00 | CNY 277,31 | 4,34M |
| 2026-09-02 | CNY 291,52 | +0,52 % | CNY 279,00 | CNY 299,80 | CNY 279,00 | 4,41M |
| 2026-09-01 | CNY 290,00 | -8,69 % | CNY 311,00 | CNY 313,99 | CNY 285,61 | 6,88M |
| 2026-08-31 | CNY 317,61 | +8,66 % | CNY 278,00 | CNY 317,61 | CNY 278,00 | 8,87M |
| 2026-08-28 | CNY 292,30 | -0,65 % | CNY 294,18 | CNY 310,55 | CNY 291,86 | 6,68M |
| 2026-08-27 | CNY 294,20 | +3,61 % | CNY 291,55 | CNY 301,98 | CNY 284,38 | 6,81M |
| 2026-08-26 | CNY 283,95 | -1,70 % | CNY 288,00 | CNY 289,88 | CNY 274,25 | 4,52M |
| 2026-08-25 | CNY 288,87 | +3,84 % | CNY 273,45 | CNY 297,36 | CNY 271,00 | 6,24M |
| 2026-08-24 | CNY 278,20 | -4,01 % | CNY 288,88 | CNY 289,49 | CNY 267,03 | 4,66M |
| 2026-08-21 | CNY 289,83 | +2,78 % | CNY 279,00 | CNY 298,60 | CNY 277,89 | 5,45M |
| 2026-08-20 | CNY 282,00 | +1,26 % | CNY 286,33 | CNY 296,66 | CNY 273,50 | 5,66M |
| 2026-08-19 | CNY 278,50 | -10,59 % | CNY 292,04 | CNY 304,99 | CNY 275,50 | 7,75M |
| 2026-08-18 | CNY 311,50 | -1,27 % | CNY 318,00 | CNY 318,80 | CNY 305,21 | 5,15M |
| 2026-08-17 | CNY 315,50 | +2,10 % | CNY 318,27 | CNY 323,99 | CNY 305,27 | 7,66M |
| 2026-08-14 | CNY 309,00 | +8,96 % | CNY 286,88 | CNY 311,00 | CNY 286,60 | 9,03M |
| 2026-08-13 | CNY 283,59 | -4,60 % | CNY 305,00 | CNY 308,00 | CNY 282,99 | 8,72M |
| 2026-08-12 | CNY 297,27 | +4,31 % | CNY 284,40 | CNY 306,30 | CNY 284,40 | 8,31M |
| 2026-08-11 | CNY 285,00 | -5,95 % | CNY 289,00 | CNY 298,47 | CNY 279,01 | 9,05M |
| 2026-08-10 | CNY 303,02 | +0,16 % | CNY 298,99 | CNY 308,06 | CNY 281,23 | 10,36M |
| 2026-08-07 | CNY 302,55 | +16,53 % | CNY 260,00 | CNY 311,00 | CNY 260,00 | 11,33M |
| 2026-08-06 | CNY 259,64 | +2,97 % | CNY 245,00 | CNY 269,98 | CNY 240,58 | 8,14M |
| 2026-08-05 | CNY 252,16 | +6,82 % | CNY 226,00 | CNY 260,02 | CNY 226,00 | 8,49M |
| 2026-08-04 | CNY 236,05 | +14,59 % | CNY 208,00 | CNY 237,49 | CNY 203,14 | 9,35M |
| 2026-08-03 | CNY 206,00 | -5,50 % | CNY 213,36 | CNY 220,79 | CNY 202,15 | 6,23M |
| 2026-07-31 | CNY 218,00 | +9,38 % | CNY 228,89 | CNY 233,88 | CNY 216,90 | 8,80M |
| 2026-07-30 | CNY 199,30 | -6,55 % | CNY 209,00 | CNY 216,58 | CNY 192,00 | 8,23M |
| 2026-07-29 | CNY 213,27 | -0,42 % | CNY 216,16 | CNY 229,86 | CNY 200,05 | 8,46M |
| 2026-07-28 | CNY 214,16 | -10,69 % | CNY 229,64 | CNY 238,76 | CNY 211,21 | 6,68M |
| 2026-07-27 | CNY 239,80 | +7,22 % | CNY 226,00 | CNY 242,18 | CNY 222,00 | 6,36M |
| 2026-07-24 | CNY 223,66 | -2,51 % | CNY 225,49 | CNY 232,00 | CNY 219,00 | 5,33M |
| 2026-07-23 | CNY 229,41 | +1,22 % | CNY 231,00 | CNY 247,75 | CNY 224,33 | 8,41M |
| 2026-07-22 | CNY 226,65 | -11,12 % | CNY 243,00 | CNY 265,66 | CNY 225,34 | 10,09M |
| 2026-07-21 | CNY 255,00 | +10,04 % | CNY 235,00 | CNY 256,66 | CNY 195,00 | 12,70M |
| 2026-07-20 | CNY 231,73 | -19,21 % | CNY 296,64 | CNY 300,00 | CNY 229,46 | 12,50M |
| 2026-07-17 | CNY 286,83 | -16,15 % | CNY 329,08 | CNY 335,00 | CNY 285,45 | 8,41M |
| 2026-07-16 | CNY 342,08 | -3,09 % | CNY 338,08 | CNY 367,96 | CNY 336,00 | 7,07M |
| 2026-07-15 | CNY 353,00 | -3,79 % | CNY 364,90 | CNY 366,00 | CNY 338,40 | 9,00M |
| 2026-07-14 | CNY 366,90 | +18,43 % | CNY 313,00 | CNY 368,20 | CNY 313,00 | 10,41M |
| 2026-07-13 | CNY 309,80 | -6,69 % | CNY 328,00 | CNY 342,00 | CNY 304,99 | 7,02M |
| 2026-07-10 | CNY 332,00 | -5,48 % | CNY 353,33 | CNY 366,25 | CNY 331,00 | 5,47M |
| 2026-07-09 | CNY 351,23 | +9,93 % | CNY 325,97 | CNY 351,96 | CNY 325,97 | 6,83M |
| 2026-07-08 | CNY 319,50 | -5,47 % | CNY 344,75 | CNY 353,00 | CNY 319,50 | 5,56M |
| 2026-07-07 | CNY 338,00 | -0,62 % | CNY 337,61 | CNY 348,60 | CNY 330,00 | 5,02M |
| 2026-07-06 | CNY 340,12 | -8,38 % | CNY 377,00 | CNY 382,00 | CNY 321,80 | 8,08M |
| 2026-07-03 | CNY 371,22 | +5,16 % | CNY 349,53 | CNY 384,53 | CNY 332,10 | 8,13M |
| 2026-07-02 | CNY 353,00 | -1,94 % | CNY 341,76 | CNY 375,99 | CNY 341,76 | 5,63M |
| 2026-07-01 | CNY 360,00 | -5,27 % | CNY 381,69 | CNY 400,00 | CNY 355,00 | 7,06M |
| 2026-06-30 | CNY 380,04 | +1,34 % | CNY 365,00 | CNY 389,04 | CNY 358,00 | 6,49M |
| 2026-06-29 | CNY 375,00 | -8,56 % | CNY 407,00 | CNY 426,00 | CNY 358,01 | 8,98M |
| 2026-06-26 | CNY 410,10 | +7,93 % | CNY 383,81 | CNY 439,82 | CNY 361,80 | 8,50M |
| 2026-06-25 | CNY 379,98 | +5,00 % | CNY 367,00 | CNY 385,53 | CNY 351,03 | 6,91M |
| 2026-06-24 | CNY 361,88 | +8,67 % | CNY 337,72 | CNY 363,00 | CNY 337,72 | 7,54M |
| 2026-06-23 | CNY 333,00 | -11,35 % | CNY 371,90 | CNY 371,90 | CNY 331,81 | 8,16M |
| 2026-06-22 | CNY 375,65 | -5,38 % | CNY 393,03 | CNY 395,80 | CNY 357,74 | 9,04M |
| 2026-06-18 | CNY 397,00 | +0,50 % | CNY 389,87 | CNY 399,00 | CNY 375,00 | 7,94M |
| 2026-06-17 | CNY 395,01 | +10,82 % | CNY 349,90 | CNY 409,90 | CNY 349,90 | 8,18M |
| 2026-06-16 | CNY 356,44 | +5,36 % | CNY 330,00 | CNY 375,00 | CNY 330,00 | 7,80M |
| 2026-06-15 | CNY 338,30 | +13,83 % | CNY 296,39 | CNY 339,80 | CNY 285,01 | 8,00M |
| 2026-06-12 | CNY 297,19 | -2,72 % | CNY 316,00 | CNY 342,18 | CNY 293,66 | 8,79M |
| 2026-06-11 | CNY 305,50 | +5,38 % | CNY 286,00 | CNY 315,00 | CNY 278,00 | 7,36M |
| 2026-06-10 | CNY 289,90 | -1,73 % | CNY 285,01 | CNY 299,00 | CNY 278,80 | 7,73M |
| 2026-06-09 | CNY 295,00 | +16,35 % | CNY 264,00 | CNY 298,79 | CNY 253,58 | 9,20M |
| 2026-06-08 | CNY 253,55 | +7,39 % | CNY 219,94 | CNY 263,80 | CNY 216,00 | 8,40M |
| 2026-06-05 | CNY 236,10 | -4,41 % | CNY 243,01 | CNY 257,90 | CNY 235,83 | 6,52M |
| 2026-06-04 | CNY 247,00 | +8,00 % | CNY 220,02 | CNY 253,55 | CNY 220,02 | 6,36M |
| 2026-06-03 | CNY 228,70 | -4,28 % | CNY 234,15 | CNY 250,00 | CNY 223,02 | 7,04M |
| 2026-06-02 | CNY 238,92 | +10,33 % | CNY 216,55 | CNY 242,00 | CNY 203,66 | 7,82M |
| 2026-06-01 | CNY 216,55 | -9,39 % | CNY 236,61 | CNY 236,61 | CNY 210,00 | 8,58M |
| 2026-05-29 | CNY 239,00 | +2,58 % | CNY 234,66 | CNY 255,00 | CNY 226,01 | 8,82M |
| 2026-05-28 | CNY 233,00 | +7,72 % | CNY 212,72 | CNY 238,98 | CNY 210,00 | 8,95M |
| 2026-05-27 | CNY 216,30 | +6,95 % | CNY 202,50 | CNY 219,90 | CNY 196,60 | 10,67M |
| 2026-05-26 | CNY 202,25 | +2,51 % | CNY 198,91 | CNY 206,60 | CNY 187,00 | 8,20M |