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 192,35 | -3,15 % | CNY 200,00 | CNY 200,77 | CNY 192,05 | 13,28M |
| 2026-09-29 | CNY 198,60 | +0,18 % | CNY 197,00 | CNY 200,88 | CNY 196,12 | 10,84M |
| 2026-09-28 | CNY 198,25 | -6,05 % | CNY 208,18 | CNY 209,38 | CNY 198,20 | 16,37M |
| 2026-09-24 | CNY 211,01 | -5,24 % | CNY 218,60 | CNY 219,40 | CNY 211,00 | 19,65M |
| 2026-09-23 | CNY 222,69 | +2,52 % | CNY 221,98 | CNY 228,56 | CNY 221,96 | 27,33M |
| 2026-09-22 | CNY 217,22 | -0,17 % | CNY 221,50 | CNY 224,00 | CNY 216,13 | 21,38M |
| 2026-09-21 | CNY 217,58 | +0,32 % | CNY 220,98 | CNY 223,99 | CNY 215,81 | 16,92M |
| 2026-09-18 | CNY 216,88 | +3,92 % | CNY 215,00 | CNY 218,60 | CNY 211,23 | 18,89M |
| 2026-09-17 | CNY 208,69 | -2,31 % | CNY 212,01 | CNY 215,49 | CNY 208,58 | 13,53M |
| 2026-09-16 | CNY 213,63 | +3,70 % | CNY 206,00 | CNY 214,36 | CNY 205,00 | 16,42M |
| 2026-09-15 | CNY 206,01 | -0,53 % | CNY 205,00 | CNY 210,79 | CNY 205,00 | 11,71M |
| 2026-09-14 | CNY 207,11 | -2,77 % | CNY 206,60 | CNY 211,00 | CNY 206,01 | 10,62M |
| 2026-09-11 | CNY 213,00 | -2,65 % | CNY 213,22 | CNY 214,37 | CNY 207,15 | 17,07M |
| 2026-09-10 | CNY 218,79 | +0,50 % | CNY 216,65 | CNY 222,98 | CNY 216,65 | 12,89M |
| 2026-09-09 | CNY 217,70 | -1,72 % | CNY 223,16 | CNY 224,50 | CNY 215,95 | 13,08M |
| 2026-09-08 | CNY 221,50 | +0,16 % | CNY 221,14 | CNY 228,19 | CNY 218,13 | 17,82M |
| 2026-09-07 | CNY 221,14 | +3,68 % | CNY 220,00 | CNY 222,65 | CNY 218,92 | 17,25M |
| 2026-09-04 | CNY 213,29 | -3,27 % | CNY 222,88 | CNY 223,66 | CNY 211,60 | 16,65M |
| 2026-09-03 | CNY 220,50 | -0,80 % | CNY 225,02 | CNY 225,97 | CNY 218,64 | 11,83M |
| 2026-09-02 | CNY 222,28 | -2,38 % | CNY 223,12 | CNY 225,90 | CNY 221,33 | 11,58M |
| 2026-09-01 | CNY 227,70 | -3,33 % | CNY 235,01 | CNY 235,30 | CNY 227,26 | 12,40M |
| 2026-08-31 | CNY 235,55 | +2,00 % | CNY 225,19 | CNY 235,55 | CNY 225,01 | 14,88M |
| 2026-08-28 | CNY 230,93 | -3,15 % | CNY 235,00 | CNY 238,43 | CNY 230,63 | 19,08M |
| 2026-08-27 | CNY 238,44 | +6,76 % | CNY 226,33 | CNY 238,64 | CNY 224,89 | 25,25M |
| 2026-08-26 | CNY 223,35 | -1,96 % | CNY 228,88 | CNY 229,20 | CNY 221,71 | 14,22M |
| 2026-08-25 | CNY 227,82 | +0,99 % | CNY 220,00 | CNY 230,26 | CNY 219,09 | 15,09M |
| 2026-08-24 | CNY 225,59 | -5,60 % | CNY 237,01 | CNY 237,11 | CNY 220,19 | 22,20M |
| 2026-08-21 | CNY 238,96 | +1,83 % | CNY 235,00 | CNY 240,80 | CNY 232,27 | 17,66M |
| 2026-08-20 | CNY 234,67 | +1,28 % | CNY 235,50 | CNY 237,60 | CNY 231,50 | 16,96M |
| 2026-08-19 | CNY 231,70 | -8,48 % | CNY 240,55 | CNY 243,51 | CNY 228,00 | 30,71M |
| 2026-08-18 | CNY 253,18 | -1,40 % | CNY 259,00 | CNY 262,30 | CNY 251,43 | 29,61M |
| 2026-08-17 | CNY 256,78 | +6,11 % | CNY 245,00 | CNY 257,77 | CNY 244,13 | 35,71M |
| 2026-08-14 | CNY 242,00 | +2,97 % | CNY 241,00 | CNY 243,50 | CNY 237,18 | 25,02M |
| 2026-08-13 | CNY 235,01 | -4,03 % | CNY 251,00 | CNY 253,88 | CNY 235,00 | 33,45M |
| 2026-08-12 | CNY 244,88 | +1,17 % | CNY 245,67 | CNY 248,83 | CNY 238,58 | 26,79M |
| 2026-08-11 | CNY 242,06 | +0,02 % | CNY 238,90 | CNY 251,00 | CNY 238,06 | 31,73M |
| 2026-08-10 | CNY 242,00 | -1,18 % | CNY 247,68 | CNY 247,68 | CNY 233,90 | 31,55M |
| 2026-08-07 | CNY 244,88 | +5,13 % | CNY 229,60 | CNY 249,88 | CNY 229,60 | 44,35M |
| 2026-08-06 | CNY 232,94 | -0,06 % | CNY 222,00 | CNY 237,70 | CNY 219,48 | 37,42M |
| 2026-08-05 | CNY 233,07 | +7,14 % | CNY 219,97 | CNY 236,60 | CNY 217,54 | 42,04M |
| 2026-08-04 | CNY 217,53 | +5,19 % | CNY 209,38 | CNY 219,54 | CNY 206,33 | 31,89M |
| 2026-08-03 | CNY 206,80 | -8,49 % | CNY 218,01 | CNY 219,79 | CNY 205,78 | 33,20M |
| 2026-07-31 | CNY 225,99 | +2,80 % | CNY 248,99 | CNY 250,00 | CNY 225,50 | 55,24M |
| 2026-07-30 | CNY 219,84 | +3,76 % | CNY 206,00 | CNY 228,01 | CNY 203,70 | 52,34M |
| 2026-07-29 | CNY 211,88 | +0,98 % | CNY 209,92 | CNY 213,66 | CNY 196,00 | 41,10M |
| 2026-07-28 | CNY 209,82 | -12,98 % | CNY 226,00 | CNY 233,46 | CNY 208,57 | 37,94M |
| 2026-07-27 | CNY 241,13 | +2,01 % | CNY 231,01 | CNY 241,74 | CNY 220,50 | 28,80M |
| 2026-07-24 | CNY 236,38 | -5,60 % | CNY 244,72 | CNY 247,06 | CNY 235,50 | 29,49M |
| 2026-07-23 | CNY 250,41 | +0,86 % | CNY 255,00 | CNY 262,50 | CNY 248,00 | 30,78M |
| 2026-07-22 | CNY 248,28 | -8,37 % | CNY 265,00 | CNY 274,73 | CNY 248,09 | 47,14M |
| 2026-07-21 | CNY 270,97 | +11,05 % | CNY 245,00 | CNY 271,39 | CNY 219,09 | 56,28M |
| 2026-07-20 | CNY 244,00 | -3,50 % | CNY 266,00 | CNY 268,03 | CNY 227,03 | 44,71M |
| 2026-07-17 | CNY 252,86 | -15,78 % | CNY 287,00 | CNY 292,76 | CNY 252,10 | 50,22M |
| 2026-07-16 | CNY 300,25 | -1,36 % | CNY 300,00 | CNY 316,66 | CNY 293,29 | 39,56M |
| 2026-07-15 | CNY 304,40 | -15,06 % | CNY 351,00 | CNY 351,60 | CNY 303,00 | 52,34M |
| 2026-07-14 | CNY 358,37 | +5,56 % | CNY 343,76 | CNY 360,36 | CNY 326,66 | 33,16M |
| 2026-07-13 | CNY 339,49 | -12,62 % | CNY 371,99 | CNY 380,00 | CNY 337,97 | 38,82M |
| 2026-07-10 | CNY 388,50 | -7,25 % | CNY 430,00 | CNY 430,00 | CNY 388,06 | 33,93M |
| 2026-07-09 | CNY 418,88 | +5,72 % | CNY 409,76 | CNY 422,15 | CNY 383,93 | 38,60M |
| 2026-07-08 | CNY 396,22 | -6,77 % | CNY 425,00 | CNY 429,50 | CNY 391,03 | 30,77M |
| 2026-07-07 | CNY 425,00 | -6,53 % | CNY 432,22 | CNY 439,88 | CNY 416,01 | 27,94M |
| 2026-07-06 | CNY 454,70 | +6,26 % | CNY 450,00 | CNY 466,98 | CNY 428,08 | 43,94M |
| 2026-07-03 | CNY 427,91 | +2,18 % | CNY 417,00 | CNY 446,88 | CNY 401,00 | 37,23M |
| 2026-07-02 | CNY 418,80 | -9,56 % | CNY 430,00 | CNY 447,50 | CNY 417,00 | 34,24M |
| 2026-07-01 | CNY 463,07 | -6,40 % | CNY 499,10 | CNY 515,65 | CNY 458,00 | 40,92M |
| 2026-06-30 | CNY 494,73 | -2,42 % | CNY 492,00 | CNY 507,06 | CNY 480,00 | 29,23M |
| 2026-06-29 | CNY 507,00 | +1,19 % | CNY 491,54 | CNY 512,00 | CNY 472,10 | 39,89M |
| 2026-06-26 | CNY 501,05 | +4,32 % | CNY 465,38 | CNY 517,00 | CNY 465,20 | 46,47M |
| 2026-06-25 | CNY 480,30 | +15,18 % | CNY 441,00 | CNY 488,00 | CNY 438,00 | 48,46M |
| 2026-06-24 | CNY 417,00 | +7,07 % | CNY 382,00 | CNY 418,80 | CNY 378,86 | 37,49M |
| 2026-06-23 | CNY 389,47 | -4,14 % | CNY 400,00 | CNY 419,97 | CNY 386,00 | 38,97M |
| 2026-06-22 | CNY 406,31 | +5,21 % | CNY 394,62 | CNY 406,31 | CNY 386,20 | 42,96M |
| 2026-06-18 | CNY 386,20 | +4,38 % | CNY 363,00 | CNY 392,20 | CNY 363,00 | 46,31M |
| 2026-06-17 | CNY 370,00 | +8,67 % | CNY 332,20 | CNY 370,00 | CNY 328,75 | 50,47M |
| 2026-06-16 | CNY 340,48 | +0,15 % | CNY 340,00 | CNY 346,98 | CNY 334,71 | 33,99M |
| 2026-06-15 | CNY 339,96 | +3,68 % | CNY 337,00 | CNY 340,30 | CNY 322,29 | 41,76M |
| 2026-06-12 | CNY 327,90 | +1,12 % | CNY 348,88 | CNY 358,86 | CNY 327,90 | 53,92M |
| 2026-06-11 | CNY 324,27 | +2,29 % | CNY 314,66 | CNY 326,98 | CNY 308,01 | 30,30M |
| 2026-06-10 | CNY 317,00 | +3,88 % | CNY 311,00 | CNY 331,90 | CNY 308,00 | 39,27M |
| 2026-06-09 | CNY 305,15 | +5,77 % | CNY 298,17 | CNY 306,33 | CNY 294,78 | 26,46M |
| 2026-06-08 | CNY 288,50 | -7,23 % | CNY 285,00 | CNY 295,58 | CNY 285,00 | 32,99M |
| 2026-06-05 | CNY 311,00 | -8,88 % | CNY 327,00 | CNY 333,00 | CNY 309,11 | 48,19M |
| 2026-06-04 | CNY 341,31 | +8,70 % | CNY 312,01 | CNY 350,00 | CNY 309,00 | 58,14M |
| 2026-06-03 | CNY 314,00 | +3,49 % | CNY 300,00 | CNY 327,80 | CNY 299,95 | 41,28M |
| 2026-06-02 | CNY 303,40 | -0,52 % | CNY 305,00 | CNY 311,82 | CNY 287,41 | 34,77M |
| 2026-06-01 | CNY 305,00 | -6,83 % | CNY 331,00 | CNY 333,99 | CNY 305,00 | 33,90M |
| 2026-05-29 | CNY 327,37 | +1,16 % | CNY 326,00 | CNY 339,88 | CNY 313,00 | 41,59M |
| 2026-05-28 | CNY 323,62 | +2,09 % | CNY 311,30 | CNY 330,99 | CNY 306,00 | 36,82M |
| 2026-05-27 | CNY 316,99 | +3,01 % | CNY 323,00 | CNY 342,48 | CNY 315,17 | 53,19M |
| 2026-05-26 | CNY 307,73 | -4,07 % | CNY 319,00 | CNY 319,00 | CNY 303,12 | 30,11M |