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 171,68 | -11,34 % | CNY 197,00 | CNY 199,89 | CNY 171,50 | 30,67M |
| 2026-09-29 | CNY 193,64 | +0,33 % | CNY 190,00 | CNY 197,05 | CNY 186,00 | 14,08M |
| 2026-09-28 | CNY 193,00 | -6,97 % | CNY 206,98 | CNY 207,45 | CNY 190,70 | 17,14M |
| 2026-09-24 | CNY 207,45 | -1,31 % | CNY 211,46 | CNY 218,55 | CNY 205,70 | 18,69M |
| 2026-09-23 | CNY 210,20 | +1,04 % | CNY 208,60 | CNY 214,87 | CNY 207,55 | 13,43M |
| 2026-09-22 | CNY 208,03 | +0,11 % | CNY 213,99 | CNY 218,24 | CNY 207,17 | 23,06M |
| 2026-09-21 | CNY 207,80 | +1,28 % | CNY 207,00 | CNY 212,50 | CNY 201,03 | 20,70M |
| 2026-09-18 | CNY 205,18 | +4,63 % | CNY 202,00 | CNY 209,10 | CNY 199,56 | 29,14M |
| 2026-09-17 | CNY 196,10 | +3,31 % | CNY 191,72 | CNY 199,53 | CNY 191,72 | 21,52M |
| 2026-09-16 | CNY 189,82 | +2,61 % | CNY 187,96 | CNY 193,33 | CNY 183,50 | 18,38M |
| 2026-09-15 | CNY 185,00 | +3,21 % | CNY 178,61 | CNY 190,96 | CNY 178,00 | 17,75M |
| 2026-09-14 | CNY 179,24 | -3,23 % | CNY 179,00 | CNY 182,21 | CNY 174,11 | 19,14M |
| 2026-09-11 | CNY 185,22 | +0,58 % | CNY 181,00 | CNY 186,01 | CNY 179,95 | 20,94M |
| 2026-09-10 | CNY 184,15 | -3,59 % | CNY 189,00 | CNY 189,18 | CNY 182,10 | 19,62M |
| 2026-09-09 | CNY 191,00 | +0,06 % | CNY 196,09 | CNY 203,58 | CNY 187,86 | 16,78M |
| 2026-09-08 | CNY 190,88 | +2,75 % | CNY 185,36 | CNY 200,50 | CNY 185,02 | 22,92M |
| 2026-09-07 | CNY 185,78 | +1,09 % | CNY 186,00 | CNY 187,92 | CNY 181,08 | 14,75M |
| 2026-09-04 | CNY 183,77 | -3,95 % | CNY 194,10 | CNY 194,99 | CNY 181,14 | 14,66M |
| 2026-09-03 | CNY 191,32 | -1,18 % | CNY 196,43 | CNY 198,60 | CNY 189,07 | 11,61M |
| 2026-09-02 | CNY 193,60 | +0,62 % | CNY 188,00 | CNY 197,92 | CNY 186,50 | 18,04M |
| 2026-09-01 | CNY 192,40 | -3,92 % | CNY 199,92 | CNY 200,43 | CNY 191,40 | 14,80M |
| 2026-08-31 | CNY 200,26 | +7,15 % | CNY 182,01 | CNY 200,60 | CNY 180,56 | 22,39M |
| 2026-08-28 | CNY 186,90 | -3,51 % | CNY 193,17 | CNY 196,85 | CNY 186,25 | 18,22M |
| 2026-08-27 | CNY 193,70 | +7,31 % | CNY 180,15 | CNY 196,36 | CNY 178,80 | 26,99M |
| 2026-08-26 | CNY 180,50 | +9,73 % | CNY 165,00 | CNY 182,00 | CNY 163,33 | 26,00M |
| 2026-08-25 | CNY 164,49 | -2,47 % | CNY 166,33 | CNY 168,00 | CNY 161,37 | 14,46M |
| 2026-08-24 | CNY 168,66 | -5,45 % | CNY 176,60 | CNY 178,38 | CNY 164,60 | 16,46M |
| 2026-08-21 | CNY 178,38 | +0,01 % | CNY 177,97 | CNY 182,92 | CNY 175,00 | 14,19M |
| 2026-08-20 | CNY 178,37 | -3,73 % | CNY 188,17 | CNY 189,50 | CNY 176,01 | 22,12M |
| 2026-08-19 | CNY 185,29 | -13,13 % | CNY 207,13 | CNY 207,64 | CNY 183,00 | 27,35M |
| 2026-08-18 | CNY 213,30 | -5,74 % | CNY 215,01 | CNY 222,28 | CNY 208,66 | 32,13M |
| 2026-08-17 | CNY 226,30 | +9,18 % | CNY 208,29 | CNY 226,66 | CNY 205,85 | 21,61M |
| 2026-08-14 | CNY 207,28 | +0,59 % | CNY 210,90 | CNY 211,98 | CNY 203,52 | 12,48M |
| 2026-08-13 | CNY 206,07 | -2,52 % | CNY 216,01 | CNY 219,84 | CNY 205,88 | 16,86M |
| 2026-08-12 | CNY 211,40 | -0,05 % | CNY 210,00 | CNY 215,69 | CNY 206,00 | 16,05M |
| 2026-08-11 | CNY 211,51 | -0,58 % | CNY 208,76 | CNY 216,30 | CNY 207,69 | 11,93M |
| 2026-08-10 | CNY 212,75 | -7,70 % | CNY 227,00 | CNY 227,98 | CNY 210,28 | 21,20M |
| 2026-08-07 | CNY 230,50 | +6,14 % | CNY 215,23 | CNY 231,97 | CNY 214,01 | 20,36M |
| 2026-08-06 | CNY 217,17 | +0,93 % | CNY 210,00 | CNY 220,20 | CNY 207,00 | 16,70M |
| 2026-08-05 | CNY 215,16 | +3,90 % | CNY 213,00 | CNY 219,46 | CNY 205,06 | 23,05M |
| 2026-08-04 | CNY 207,09 | +12,49 % | CNY 189,00 | CNY 209,98 | CNY 185,00 | 20,16M |
| 2026-08-03 | CNY 184,09 | -4,62 % | CNY 190,18 | CNY 196,00 | CNY 183,50 | 16,04M |
| 2026-07-31 | CNY 193,00 | +13,39 % | CNY 187,79 | CNY 202,00 | CNY 187,79 | 25,83M |
| 2026-07-30 | CNY 170,21 | -11,36 % | CNY 191,76 | CNY 195,50 | CNY 170,21 | 23,93M |
| 2026-07-29 | CNY 192,02 | -6,52 % | CNY 205,35 | CNY 208,30 | CNY 182,00 | 23,06M |
| 2026-07-28 | CNY 205,41 | -8,54 % | CNY 216,01 | CNY 221,89 | CNY 204,00 | 15,91M |
| 2026-07-27 | CNY 224,59 | +1,26 % | CNY 221,80 | CNY 227,50 | CNY 214,00 | 12,20M |
| 2026-07-24 | CNY 221,80 | -0,54 % | CNY 217,00 | CNY 228,38 | CNY 216,72 | 14,35M |
| 2026-07-23 | CNY 223,00 | -6,88 % | CNY 243,30 | CNY 244,89 | CNY 221,63 | 18,93M |
| 2026-07-22 | CNY 239,47 | -2,14 % | CNY 239,90 | CNY 258,89 | CNY 237,50 | 24,36M |
| 2026-07-21 | CNY 244,70 | +8,76 % | CNY 228,28 | CNY 248,89 | CNY 203,67 | 31,00M |
| 2026-07-20 | CNY 225,00 | -2,85 % | CNY 240,22 | CNY 242,00 | CNY 211,54 | 27,51M |
| 2026-07-17 | CNY 231,60 | -4,91 % | CNY 251,05 | CNY 255,39 | CNY 230,09 | 30,07M |
| 2026-07-16 | CNY 243,56 | -3,72 % | CNY 248,00 | CNY 258,30 | CNY 240,88 | 16,10M |
| 2026-07-15 | CNY 252,98 | -6,42 % | CNY 272,30 | CNY 275,00 | CNY 251,10 | 16,61M |
| 2026-07-14 | CNY 270,33 | -0,45 % | CNY 272,82 | CNY 275,49 | CNY 254,01 | 21,64M |
| 2026-07-13 | CNY 271,54 | -7,01 % | CNY 285,71 | CNY 299,00 | CNY 266,82 | 23,21M |
| 2026-07-10 | CNY 292,00 | -11,13 % | CNY 321,99 | CNY 326,89 | CNY 291,99 | 31,27M |
| 2026-07-09 | CNY 328,56 | +6,16 % | CNY 315,00 | CNY 329,53 | CNY 306,00 | 24,66M |
| 2026-07-08 | CNY 309,50 | +1,39 % | CNY 324,00 | CNY 333,72 | CNY 307,11 | 25,70M |
| 2026-07-07 | CNY 305,26 | +1,96 % | CNY 301,00 | CNY 322,31 | CNY 297,50 | 22,17M |
| 2026-07-06 | CNY 299,39 | -1,19 % | CNY 308,16 | CNY 308,20 | CNY 287,00 | 21,31M |
| 2026-07-03 | CNY 303,00 | -2,10 % | CNY 304,00 | CNY 320,24 | CNY 301,00 | 21,48M |
| 2026-07-02 | CNY 309,50 | -9,53 % | CNY 321,18 | CNY 337,20 | CNY 306,87 | 29,53M |
| 2026-07-01 | CNY 342,10 | -7,82 % | CNY 368,00 | CNY 373,80 | CNY 338,99 | 29,04M |
| 2026-06-30 | CNY 371,14 | +2,52 % | CNY 360,00 | CNY 375,67 | CNY 350,09 | 24,92M |
| 2026-06-29 | CNY 362,00 | +7,74 % | CNY 344,10 | CNY 362,30 | CNY 337,60 | 28,13M |
| 2026-06-26 | CNY 336,00 | -0,61 % | CNY 330,01 | CNY 347,78 | CNY 321,85 | 26,72M |
| 2026-06-25 | CNY 338,05 | +12,35 % | CNY 300,02 | CNY 350,88 | CNY 295,31 | 33,20M |
| 2026-06-24 | CNY 300,90 | +5,58 % | CNY 282,00 | CNY 308,00 | CNY 279,66 | 29,34M |
| 2026-06-23 | CNY 285,00 | +0,35 % | CNY 278,00 | CNY 290,61 | CNY 272,12 | 26,21M |
| 2026-06-22 | CNY 284,00 | +3,65 % | CNY 274,18 | CNY 288,80 | CNY 268,00 | 28,05M |
| 2026-06-18 | CNY 274,00 | +6,42 % | CNY 261,00 | CNY 280,30 | CNY 258,00 | 28,86M |
| 2026-06-17 | CNY 257,46 | +3,36 % | CNY 245,50 | CNY 262,90 | CNY 241,50 | 21,18M |
| 2026-06-16 | CNY 249,10 | +5,05 % | CNY 239,00 | CNY 254,58 | CNY 233,38 | 22,80M |
| 2026-06-15 | CNY 237,12 | +6,27 % | CNY 228,00 | CNY 238,47 | CNY 226,63 | 23,28M |
| 2026-06-12 | CNY 223,13 | -2,89 % | CNY 239,00 | CNY 239,98 | CNY 222,20 | 23,41M |
| 2026-06-11 | CNY 229,76 | +0,54 % | CNY 227,25 | CNY 231,37 | CNY 222,00 | 14,67M |
| 2026-06-10 | CNY 228,52 | +0,44 % | CNY 224,67 | CNY 241,34 | CNY 224,00 | 19,85M |
| 2026-06-09 | CNY 227,52 | +6,82 % | CNY 218,00 | CNY 229,63 | CNY 213,44 | 19,09M |
| 2026-06-08 | CNY 213,00 | -5,42 % | CNY 208,01 | CNY 217,63 | CNY 208,00 | 19,40M |
| 2026-06-05 | CNY 225,20 | -7,36 % | CNY 236,10 | CNY 238,23 | CNY 224,99 | 22,75M |
| 2026-06-04 | CNY 243,10 | +1,10 % | CNY 232,99 | CNY 248,56 | CNY 232,06 | 20,07M |
| 2026-06-03 | CNY 240,45 | +2,15 % | CNY 241,99 | CNY 256,51 | CNY 236,80 | 28,69M |
| 2026-06-02 | CNY 235,40 | +3,56 % | CNY 230,93 | CNY 243,97 | CNY 221,31 | 22,39M |
| 2026-06-01 | CNY 227,30 | -7,92 % | CNY 248,50 | CNY 248,50 | CNY 226,60 | 20,11M |
| 2026-05-29 | CNY 246,84 | -6,84 % | CNY 260,01 | CNY 264,95 | CNY 241,77 | 22,04M |
| 2026-05-28 | CNY 264,95 | +4,95 % | CNY 250,00 | CNY 269,95 | CNY 247,01 | 24,47M |
| 2026-05-27 | CNY 252,45 | -5,15 % | CNY 266,50 | CNY 271,60 | CNY 248,02 | 25,43M |
| 2026-05-26 | CNY 266,15 | -7,03 % | CNY 289,20 | CNY 289,36 | CNY 259,31 | 26,62M |