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 206,41 | -1,94 % | CNY 213,00 | CNY 215,00 | CNY 205,05 | 3,27M |
| 2026-09-29 | CNY 210,49 | -1,20 % | CNY 212,00 | CNY 213,89 | CNY 206,68 | 3,93M |
| 2026-09-28 | CNY 213,04 | -8,17 % | CNY 232,99 | CNY 233,99 | CNY 208,66 | 5,65M |
| 2026-09-24 | CNY 232,00 | -5,26 % | CNY 243,23 | CNY 244,47 | CNY 232,00 | 4,37M |
| 2026-09-23 | CNY 244,89 | -3,59 % | CNY 255,02 | CNY 256,89 | CNY 242,77 | 4,78M |
| 2026-09-22 | CNY 254,00 | -4,57 % | CNY 269,25 | CNY 272,42 | CNY 253,04 | 4,93M |
| 2026-09-21 | CNY 266,15 | -1,28 % | CNY 272,51 | CNY 274,40 | CNY 263,00 | 3,81M |
| 2026-09-18 | CNY 269,60 | +3,50 % | CNY 268,00 | CNY 273,80 | CNY 262,00 | 4,24M |
| 2026-09-17 | CNY 260,49 | -0,97 % | CNY 266,56 | CNY 271,80 | CNY 260,48 | 3,35M |
| 2026-09-16 | CNY 263,03 | +6,31 % | CNY 247,80 | CNY 265,80 | CNY 247,80 | 4,57M |
| 2026-09-15 | CNY 247,42 | +0,25 % | CNY 244,22 | CNY 255,35 | CNY 244,22 | 2,82M |
| 2026-09-14 | CNY 246,80 | -0,21 % | CNY 242,00 | CNY 249,80 | CNY 235,33 | 3,83M |
| 2026-09-11 | CNY 247,32 | -3,60 % | CNY 251,00 | CNY 258,50 | CNY 240,03 | 5,05M |
| 2026-09-10 | CNY 256,55 | -2,64 % | CNY 260,50 | CNY 266,40 | CNY 254,39 | 3,75M |
| 2026-09-09 | CNY 263,50 | -0,55 % | CNY 270,30 | CNY 276,48 | CNY 261,61 | 3,75M |
| 2026-09-08 | CNY 264,96 | -0,24 % | CNY 264,99 | CNY 276,62 | CNY 262,00 | 4,58M |
| 2026-09-07 | CNY 265,60 | +5,64 % | CNY 252,98 | CNY 271,00 | CNY 252,68 | 4,12M |
| 2026-09-04 | CNY 251,43 | -6,39 % | CNY 270,00 | CNY 274,99 | CNY 249,58 | 5,10M |
| 2026-09-03 | CNY 268,58 | +4,98 % | CNY 265,98 | CNY 275,99 | CNY 257,00 | 6,29M |
| 2026-09-02 | CNY 255,85 | +2,20 % | CNY 243,00 | CNY 259,28 | CNY 243,00 | 4,26M |
| 2026-09-01 | CNY 250,35 | -5,53 % | CNY 266,29 | CNY 266,33 | CNY 247,51 | 4,24M |
| 2026-08-31 | CNY 265,00 | +2,46 % | CNY 249,90 | CNY 271,50 | CNY 249,00 | 4,17M |
| 2026-08-28 | CNY 258,65 | -3,85 % | CNY 263,62 | CNY 270,77 | CNY 258,65 | 4,36M |
| 2026-08-27 | CNY 269,00 | +10,35 % | CNY 250,00 | CNY 269,87 | CNY 244,02 | 6,23M |
| 2026-08-26 | CNY 243,78 | -1,75 % | CNY 251,46 | CNY 253,58 | CNY 235,10 | 3,12M |
| 2026-08-25 | CNY 248,11 | +0,04 % | CNY 239,90 | CNY 254,50 | CNY 238,16 | 3,99M |
| 2026-08-24 | CNY 248,00 | -1,50 % | CNY 251,21 | CNY 257,78 | CNY 239,30 | 4,52M |
| 2026-08-21 | CNY 251,78 | +2,45 % | CNY 242,24 | CNY 258,10 | CNY 241,00 | 4,43M |
| 2026-08-20 | CNY 245,75 | +1,31 % | CNY 247,00 | CNY 252,52 | CNY 240,03 | 5,27M |
| 2026-08-19 | CNY 242,58 | -11,56 % | CNY 259,06 | CNY 266,96 | CNY 241,11 | 7,50M |
| 2026-08-18 | CNY 274,30 | -6,45 % | CNY 290,00 | CNY 291,99 | CNY 268,51 | 7,36M |
| 2026-08-17 | CNY 293,20 | +9,13 % | CNY 275,75 | CNY 295,50 | CNY 268,00 | 6,10M |
| 2026-08-14 | CNY 268,68 | +5,78 % | CNY 261,14 | CNY 275,00 | CNY 260,05 | 5,00M |
| 2026-08-13 | CNY 254,00 | -0,90 % | CNY 258,00 | CNY 267,99 | CNY 254,00 | 5,47M |
| 2026-08-12 | CNY 256,30 | +5,05 % | CNY 245,84 | CNY 271,00 | CNY 241,68 | 6,25M |
| 2026-08-11 | CNY 243,97 | +2,08 % | CNY 235,89 | CNY 249,37 | CNY 232,90 | 4,71M |
| 2026-08-10 | CNY 239,00 | -3,59 % | CNY 248,00 | CNY 251,54 | CNY 230,02 | 5,99M |
| 2026-08-07 | CNY 247,90 | +6,85 % | CNY 235,00 | CNY 251,30 | CNY 232,01 | 7,31M |
| 2026-08-06 | CNY 232,00 | +2,08 % | CNY 223,93 | CNY 238,50 | CNY 219,10 | 5,73M |
| 2026-08-05 | CNY 227,28 | +3,88 % | CNY 218,00 | CNY 232,88 | CNY 215,10 | 7,45M |
| 2026-08-04 | CNY 218,80 | +18,50 % | CNY 186,11 | CNY 221,53 | CNY 185,00 | 8,65M |
| 2026-08-03 | CNY 184,64 | -2,96 % | CNY 186,48 | CNY 194,97 | CNY 182,90 | 4,65M |
| 2026-07-31 | CNY 190,28 | +9,68 % | CNY 193,00 | CNY 206,76 | CNY 189,60 | 6,09M |
| 2026-07-30 | CNY 173,49 | -12,03 % | CNY 198,58 | CNY 200,00 | CNY 171,21 | 5,69M |
| 2026-07-29 | CNY 197,21 | -2,38 % | CNY 206,06 | CNY 207,28 | CNY 182,05 | 6,96M |
| 2026-07-28 | CNY 202,02 | -12,73 % | CNY 222,00 | CNY 228,76 | CNY 200,00 | 6,30M |
| 2026-07-27 | CNY 231,50 | +4,00 % | CNY 222,83 | CNY 232,00 | CNY 219,03 | 3,88M |
| 2026-07-24 | CNY 222,60 | -2,80 % | CNY 225,00 | CNY 235,00 | CNY 221,10 | 3,68M |
| 2026-07-23 | CNY 229,01 | -2,90 % | CNY 240,58 | CNY 243,77 | CNY 227,00 | 3,36M |
| 2026-07-22 | CNY 235,86 | -5,98 % | CNY 250,86 | CNY 255,60 | CNY 233,13 | 4,94M |
| 2026-07-21 | CNY 250,86 | +14,20 % | CNY 224,05 | CNY 251,59 | CNY 204,05 | 6,47M |
| 2026-07-20 | CNY 219,66 | -9,78 % | CNY 253,29 | CNY 255,50 | CNY 208,13 | 7,22M |
| 2026-07-17 | CNY 243,46 | -20,00 % | CNY 289,00 | CNY 290,44 | CNY 243,46 | 8,56M |
| 2026-07-16 | CNY 304,32 | -7,30 % | CNY 313,04 | CNY 326,59 | CNY 300,31 | 3,99M |
| 2026-07-15 | CNY 328,30 | -5,08 % | CNY 346,98 | CNY 351,02 | CNY 323,00 | 3,93M |
| 2026-07-14 | CNY 345,88 | +7,42 % | CNY 325,25 | CNY 346,66 | CNY 322,58 | 4,07M |
| 2026-07-13 | CNY 322,00 | -3,19 % | CNY 330,99 | CNY 347,66 | CNY 319,50 | 3,75M |
| 2026-07-10 | CNY 332,61 | -2,66 % | CNY 351,08 | CNY 366,18 | CNY 331,00 | 4,80M |
| 2026-07-09 | CNY 341,69 | +5,32 % | CNY 337,74 | CNY 341,80 | CNY 316,33 | 4,35M |
| 2026-07-08 | CNY 324,42 | -2,04 % | CNY 337,79 | CNY 347,00 | CNY 323,20 | 4,58M |
| 2026-07-07 | CNY 331,17 | +2,75 % | CNY 322,00 | CNY 343,00 | CNY 321,68 | 4,59M |
| 2026-07-06 | CNY 322,30 | -0,16 % | CNY 325,13 | CNY 343,99 | CNY 319,87 | 5,01M |
| 2026-07-03 | CNY 322,83 | +0,56 % | CNY 324,26 | CNY 338,00 | CNY 317,60 | 4,52M |
| 2026-07-02 | CNY 321,04 | -10,39 % | CNY 337,00 | CNY 345,64 | CNY 318,50 | 6,25M |
| 2026-07-01 | CNY 358,28 | -4,02 % | CNY 374,00 | CNY 381,62 | CNY 352,61 | 6,34M |
| 2026-06-30 | CNY 373,30 | +2,41 % | CNY 364,65 | CNY 380,20 | CNY 355,58 | 4,94M |
| 2026-06-29 | CNY 364,51 | -3,06 % | CNY 373,00 | CNY 379,00 | CNY 340,00 | 6,68M |
| 2026-06-26 | CNY 376,01 | -6,44 % | CNY 400,55 | CNY 401,96 | CNY 363,36 | 6,61M |
| 2026-06-25 | CNY 401,91 | +2,27 % | CNY 405,00 | CNY 419,80 | CNY 391,51 | 4,80M |
| 2026-06-24 | CNY 393,00 | -0,47 % | CNY 384,00 | CNY 399,89 | CNY 384,00 | 3,89M |
| 2026-06-23 | CNY 394,85 | -2,76 % | CNY 430,00 | CNY 434,00 | CNY 389,00 | 4,84M |
| 2026-06-22 | CNY 406,07 | -5,53 % | CNY 434,00 | CNY 444,00 | CNY 391,09 | 6,73M |
| 2026-06-18 | CNY 429,86 | +5,28 % | CNY 398,00 | CNY 434,30 | CNY 398,00 | 4,78M |
| 2026-06-17 | CNY 408,30 | +2,05 % | CNY 390,00 | CNY 410,30 | CNY 388,20 | 5,59M |
| 2026-06-16 | CNY 400,08 | -7,39 % | CNY 430,00 | CNY 430,00 | CNY 396,52 | 8,35M |
| 2026-06-15 | CNY 432,00 | +2,07 % | CNY 408,42 | CNY 433,97 | CNY 388,00 | 6,39M |
| 2026-06-12 | CNY 423,23 | +3,01 % | CNY 424,50 | CNY 433,18 | CNY 405,00 | 6,27M |
| 2026-06-11 | CNY 410,88 | -1,23 % | CNY 413,00 | CNY 438,88 | CNY 400,00 | 4,56M |
| 2026-06-10 | CNY 416,01 | -2,51 % | CNY 412,00 | CNY 440,00 | CNY 404,30 | 5,13M |
| 2026-06-09 | CNY 426,71 | +8,92 % | CNY 407,16 | CNY 433,88 | CNY 388,91 | 7,91M |
| 2026-06-08 | CNY 391,78 | -1,06 % | CNY 385,23 | CNY 410,99 | CNY 373,00 | 8,71M |
| 2026-06-05 | CNY 395,97 | +9,26 % | CNY 386,84 | CNY 428,00 | CNY 380,52 | 9,53M |
| 2026-06-04 | CNY 362,40 | +20,00 % | CNY 295,00 | CNY 362,40 | CNY 295,00 | 6,93M |
| 2026-06-03 | CNY 302,00 | +4,23 % | CNY 293,78 | CNY 307,78 | CNY 286,24 | 5,27M |
| 2026-06-02 | CNY 289,74 | +8,89 % | CNY 271,41 | CNY 293,84 | CNY 271,00 | 4,89M |
| 2026-06-01 | CNY 266,09 | -8,22 % | CNY 290,11 | CNY 292,66 | CNY 264,12 | 5,60M |
| 2026-05-29 | CNY 289,93 | -4,55 % | CNY 308,45 | CNY 328,28 | CNY 285,62 | 6,38M |
| 2026-05-28 | CNY 303,75 | +5,65 % | CNY 288,12 | CNY 312,88 | CNY 284,01 | 6,86M |
| 2026-05-27 | CNY 287,50 | +1,95 % | CNY 285,38 | CNY 301,68 | CNY 271,59 | 5,99M |
| 2026-05-26 | CNY 282,00 | +0,58 % | CNY 274,50 | CNY 287,79 | CNY 269,33 | 4,57M |