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 182,72 | -2,77 % | CNY 188,00 | CNY 189,80 | CNY 180,90 | 983,20K |
| 2026-09-29 | CNY 187,92 | -2,57 % | CNY 192,89 | CNY 194,84 | CNY 187,80 | 978,16K |
| 2026-09-28 | CNY 192,88 | -4,88 % | CNY 201,11 | CNY 202,90 | CNY 192,45 | 911,58K |
| 2026-09-24 | CNY 202,77 | -1,86 % | CNY 205,01 | CNY 206,24 | CNY 201,82 | 633,06K |
| 2026-09-23 | CNY 206,62 | -1,55 % | CNY 208,01 | CNY 209,44 | CNY 206,30 | 635,77K |
| 2026-09-22 | CNY 209,87 | +2,42 % | CNY 206,00 | CNY 212,33 | CNY 205,32 | 1,36M |
| 2026-09-21 | CNY 204,91 | +0,79 % | CNY 204,55 | CNY 205,49 | CNY 203,05 | 768,49K |
| 2026-09-18 | CNY 203,30 | +0,45 % | CNY 203,88 | CNY 205,55 | CNY 202,20 | 1,04M |
| 2026-09-17 | CNY 202,38 | -2,26 % | CNY 206,11 | CNY 208,50 | CNY 202,30 | 715,99K |
| 2026-09-16 | CNY 207,05 | +0,36 % | CNY 205,13 | CNY 208,60 | CNY 203,66 | 658,73K |
| 2026-09-15 | CNY 206,30 | +0,84 % | CNY 204,11 | CNY 208,47 | CNY 204,11 | 598,25K |
| 2026-09-14 | CNY 204,58 | +0,57 % | CNY 203,43 | CNY 205,41 | CNY 201,11 | 483,62K |
| 2026-09-11 | CNY 203,42 | -2,46 % | CNY 206,21 | CNY 207,88 | CNY 202,18 | 806,05K |
| 2026-09-10 | CNY 208,56 | +0,18 % | CNY 206,06 | CNY 208,80 | CNY 205,55 | 450,14K |
| 2026-09-09 | CNY 208,18 | -0,42 % | CNY 209,00 | CNY 209,98 | CNY 206,28 | 606,68K |
| 2026-09-08 | CNY 209,05 | -1,76 % | CNY 212,66 | CNY 213,97 | CNY 208,91 | 800,78K |
| 2026-09-07 | CNY 212,80 | -0,25 % | CNY 213,50 | CNY 215,00 | CNY 209,80 | 1,14M |
| 2026-09-04 | CNY 213,33 | +1,39 % | CNY 213,60 | CNY 220,10 | CNY 212,20 | 1,77M |
| 2026-09-03 | CNY 210,41 | +1,55 % | CNY 215,50 | CNY 215,66 | CNY 208,68 | 860,29K |
| 2026-09-02 | CNY 207,20 | -2,35 % | CNY 210,00 | CNY 210,06 | CNY 206,65 | 925,21K |
| 2026-09-01 | CNY 212,18 | -1,92 % | CNY 216,44 | CNY 217,50 | CNY 211,01 | 1,29M |
| 2026-08-31 | CNY 216,33 | +0,37 % | CNY 212,50 | CNY 216,67 | CNY 209,38 | 1,38M |
| 2026-08-28 | CNY 215,53 | +0,08 % | CNY 217,20 | CNY 222,96 | CNY 215,31 | 1,24M |
| 2026-08-27 | CNY 215,35 | 0,00 % | CNY 216,00 | CNY 216,00 | CNY 210,13 | 1,32M |
| 2026-08-26 | CNY 215,35 | -9,33 % | CNY 224,00 | CNY 224,00 | CNY 212,12 | 2,28M |
| 2026-08-25 | CNY 237,50 | +1,64 % | CNY 230,18 | CNY 238,88 | CNY 229,32 | 676,63K |
| 2026-08-24 | CNY 233,67 | -2,67 % | CNY 239,18 | CNY 240,00 | CNY 230,20 | 948,99K |
| 2026-08-21 | CNY 240,09 | -3,38 % | CNY 247,60 | CNY 247,60 | CNY 238,30 | 1,20M |
| 2026-08-20 | CNY 248,50 | +1,25 % | CNY 246,47 | CNY 258,88 | CNY 244,44 | 1,82M |
| 2026-08-19 | CNY 245,43 | -4,83 % | CNY 251,00 | CNY 253,79 | CNY 242,42 | 1,98M |
| 2026-08-18 | CNY 257,89 | +5,00 % | CNY 244,51 | CNY 262,73 | CNY 239,60 | 2,64M |
| 2026-08-17 | CNY 245,60 | +0,70 % | CNY 243,00 | CNY 249,88 | CNY 240,80 | 1,03M |
| 2026-08-14 | CNY 243,90 | +3,35 % | CNY 235,96 | CNY 246,66 | CNY 235,09 | 1,65M |
| 2026-08-13 | CNY 236,00 | -0,93 % | CNY 238,17 | CNY 242,60 | CNY 236,00 | 1,28M |
| 2026-08-12 | CNY 238,22 | -1,55 % | CNY 240,98 | CNY 242,72 | CNY 236,88 | 1,02M |
| 2026-08-11 | CNY 241,98 | +1,03 % | CNY 239,49 | CNY 245,69 | CNY 235,17 | 1,48M |
| 2026-08-10 | CNY 239,51 | +0,49 % | CNY 238,12 | CNY 242,90 | CNY 235,99 | 1,35M |
| 2026-08-07 | CNY 238,35 | -0,60 % | CNY 239,00 | CNY 240,18 | CNY 231,62 | 1,50M |
| 2026-08-06 | CNY 239,80 | -1,72 % | CNY 239,01 | CNY 245,95 | CNY 237,88 | 1,76M |
| 2026-08-05 | CNY 244,00 | +1,70 % | CNY 238,00 | CNY 250,50 | CNY 237,00 | 2,24M |
| 2026-08-04 | CNY 239,91 | +3,86 % | CNY 236,00 | CNY 240,95 | CNY 233,23 | 2,08M |
| 2026-08-03 | CNY 231,00 | -3,33 % | CNY 238,93 | CNY 238,94 | CNY 227,02 | 2,32M |
| 2026-07-31 | CNY 238,95 | +10,00 % | CNY 224,00 | CNY 246,99 | CNY 222,00 | 3,58M |
| 2026-07-30 | CNY 217,22 | -2,85 % | CNY 222,00 | CNY 227,88 | CNY 216,85 | 1,65M |
| 2026-07-29 | CNY 223,60 | +3,52 % | CNY 215,66 | CNY 228,02 | CNY 207,55 | 2,09M |
| 2026-07-28 | CNY 215,99 | +3,69 % | CNY 205,30 | CNY 220,50 | CNY 205,30 | 1,79M |
| 2026-07-27 | CNY 208,31 | +1,36 % | CNY 204,00 | CNY 211,27 | CNY 202,40 | 1,34M |
| 2026-07-24 | CNY 205,51 | -3,58 % | CNY 210,00 | CNY 211,68 | CNY 204,23 | 1,04M |
| 2026-07-23 | CNY 213,15 | -2,94 % | CNY 217,38 | CNY 219,50 | CNY 211,50 | 1,24M |
| 2026-07-22 | CNY 219,60 | -1,84 % | CNY 221,16 | CNY 224,50 | CNY 216,68 | 1,30M |
| 2026-07-21 | CNY 223,72 | +3,53 % | CNY 216,60 | CNY 223,72 | CNY 213,11 | 1,72M |
| 2026-07-20 | CNY 216,10 | +0,32 % | CNY 219,28 | CNY 221,50 | CNY 209,00 | 1,80M |
| 2026-07-17 | CNY 215,40 | -6,12 % | CNY 228,69 | CNY 231,68 | CNY 215,00 | 1,71M |
| 2026-07-16 | CNY 229,43 | -2,46 % | CNY 232,27 | CNY 237,51 | CNY 228,23 | 1,13M |
| 2026-07-15 | CNY 235,22 | +1,23 % | CNY 233,94 | CNY 240,95 | CNY 230,00 | 1,40M |
| 2026-07-14 | CNY 232,36 | -1,54 % | CNY 237,50 | CNY 239,00 | CNY 222,50 | 1,80M |
| 2026-07-13 | CNY 236,00 | -2,59 % | CNY 243,06 | CNY 244,44 | CNY 232,28 | 1,75M |
| 2026-07-10 | CNY 242,27 | +1,22 % | CNY 238,02 | CNY 252,32 | CNY 237,78 | 2,30M |
| 2026-07-09 | CNY 239,35 | +1,15 % | CNY 232,20 | CNY 239,95 | CNY 228,03 | 1,81M |
| 2026-07-08 | CNY 236,62 | +8,96 % | CNY 217,19 | CNY 239,82 | CNY 217,19 | 2,69M |
| 2026-07-07 | CNY 217,17 | -2,12 % | CNY 220,12 | CNY 223,50 | CNY 216,00 | 1,17M |
| 2026-07-06 | CNY 221,88 | +0,17 % | CNY 223,09 | CNY 229,98 | CNY 220,30 | 1,84M |
| 2026-07-03 | CNY 221,51 | -6,28 % | CNY 235,00 | CNY 237,99 | CNY 219,09 | 2,63M |
| 2026-07-02 | CNY 236,35 | -3,95 % | CNY 249,00 | CNY 249,00 | CNY 235,26 | 2,02M |
| 2026-07-01 | CNY 246,06 | +0,72 % | CNY 245,77 | CNY 251,12 | CNY 242,53 | 1,85M |
| 2026-06-30 | CNY 244,29 | +4,92 % | CNY 233,00 | CNY 246,00 | CNY 230,81 | 2,13M |
| 2026-06-29 | CNY 232,83 | +0,90 % | CNY 233,00 | CNY 241,95 | CNY 230,10 | 2,44M |
| 2026-06-26 | CNY 230,75 | -5,67 % | CNY 241,09 | CNY 243,98 | CNY 226,17 | 2,10M |
| 2026-06-25 | CNY 244,62 | -2,85 % | CNY 250,00 | CNY 253,60 | CNY 240,59 | 2,12M |
| 2026-06-24 | CNY 251,80 | -2,78 % | CNY 257,17 | CNY 258,90 | CNY 246,00 | 2,26M |
| 2026-06-23 | CNY 259,00 | -3,41 % | CNY 267,50 | CNY 267,50 | CNY 256,00 | 1,98M |
| 2026-06-22 | CNY 268,14 | -1,16 % | CNY 273,33 | CNY 280,02 | CNY 258,67 | 2,36M |
| 2026-06-18 | CNY 271,28 | +1,66 % | CNY 266,86 | CNY 275,36 | CNY 264,40 | 1,90M |
| 2026-06-17 | CNY 266,86 | -0,71 % | CNY 264,59 | CNY 267,82 | CNY 260,37 | 1,55M |
| 2026-06-16 | CNY 268,78 | -1,29 % | CNY 273,00 | CNY 274,55 | CNY 266,30 | 1,50M |
| 2026-06-15 | CNY 272,29 | +1,50 % | CNY 268,49 | CNY 273,67 | CNY 266,00 | 2,03M |
| 2026-06-12 | CNY 268,26 | +5,61 % | CNY 258,10 | CNY 278,78 | CNY 258,01 | 2,66M |
| 2026-06-11 | CNY 254,00 | -2,35 % | CNY 259,37 | CNY 262,50 | CNY 250,58 | 1,61M |
| 2026-06-10 | CNY 260,10 | -4,16 % | CNY 267,70 | CNY 274,54 | CNY 256,50 | 2,11M |
| 2026-06-09 | CNY 271,39 | +3,36 % | CNY 266,09 | CNY 275,89 | CNY 262,65 | 2,29M |
| 2026-06-08 | CNY 262,58 | -0,91 % | CNY 256,00 | CNY 278,98 | CNY 254,01 | 2,67M |
| 2026-06-05 | CNY 265,00 | -3,95 % | CNY 273,00 | CNY 276,02 | CNY 262,30 | 2,40M |
| 2026-06-04 | CNY 275,90 | -2,92 % | CNY 276,00 | CNY 284,40 | CNY 267,00 | 3,15M |
| 2026-06-03 | CNY 284,21 | -6,78 % | CNY 290,00 | CNY 293,55 | CNY 281,39 | 3,91M |
| 2026-06-02 | CNY 304,88 | +6,90 % | CNY 296,00 | CNY 308,99 | CNY 293,00 | 4,67M |
| 2026-06-01 | CNY 285,20 | +10,75 % | CNY 259,54 | CNY 298,56 | CNY 259,54 | 4,82M |
| 2026-05-29 | CNY 257,51 | -1,71 % | CNY 271,00 | CNY 276,38 | CNY 256,66 | 2,10M |
| 2026-05-28 | CNY 262,00 | +4,80 % | CNY 252,00 | CNY 268,00 | CNY 249,80 | 1,74M |
| 2026-05-27 | CNY 249,99 | -3,29 % | CNY 258,25 | CNY 261,98 | CNY 249,08 | 1,40M |
| 2026-05-26 | CNY 258,49 | -4,27 % | CNY 268,90 | CNY 268,92 | CNY 255,03 | 1,54M |