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 373,01 | -0,69 % | CNY 378,00 | CNY 379,98 | CNY 367,70 | 5,42M |
| 2026-09-29 | CNY 375,60 | +1,25 % | CNY 371,07 | CNY 378,57 | CNY 365,01 | 5,97M |
| 2026-09-28 | CNY 370,98 | -5,96 % | CNY 390,21 | CNY 393,50 | CNY 368,83 | 7,67M |
| 2026-09-24 | CNY 394,50 | -4,89 % | CNY 414,77 | CNY 415,92 | CNY 392,32 | 6,95M |
| 2026-09-23 | CNY 414,77 | +3,69 % | CNY 399,02 | CNY 424,04 | CNY 398,03 | 10,87M |
| 2026-09-22 | CNY 400,00 | +1,26 % | CNY 410,00 | CNY 422,88 | CNY 398,10 | 9,41M |
| 2026-09-21 | CNY 395,02 | +2,74 % | CNY 392,19 | CNY 405,55 | CNY 390,08 | 7,78M |
| 2026-09-18 | CNY 384,50 | +0,21 % | CNY 389,01 | CNY 391,90 | CNY 368,50 | 9,76M |
| 2026-09-17 | CNY 383,68 | -2,25 % | CNY 394,46 | CNY 397,27 | CNY 382,26 | 7,25M |
| 2026-09-16 | CNY 392,50 | +0,71 % | CNY 391,84 | CNY 400,51 | CNY 384,57 | 7,47M |
| 2026-09-15 | CNY 389,72 | +0,15 % | CNY 390,06 | CNY 404,50 | CNY 388,17 | 7,59M |
| 2026-09-14 | CNY 389,13 | -1,90 % | CNY 388,21 | CNY 400,31 | CNY 384,00 | 7,74M |
| 2026-09-11 | CNY 396,68 | +1,11 % | CNY 388,41 | CNY 400,33 | CNY 384,59 | 9,00M |
| 2026-09-10 | CNY 392,31 | +2,35 % | CNY 380,14 | CNY 397,87 | CNY 377,00 | 8,31M |
| 2026-09-09 | CNY 383,30 | +0,21 % | CNY 386,30 | CNY 391,66 | CNY 380,00 | 7,57M |
| 2026-09-08 | CNY 382,50 | +4,80 % | CNY 375,37 | CNY 393,77 | CNY 370,01 | 13,30M |
| 2026-09-07 | CNY 364,98 | +10,00 % | CNY 338,00 | CNY 364,98 | CNY 336,00 | 9,24M |
| 2026-09-04 | CNY 331,80 | -2,85 % | CNY 345,00 | CNY 352,50 | CNY 328,21 | 6,50M |
| 2026-09-03 | CNY 341,54 | -1,97 % | CNY 353,58 | CNY 354,88 | CNY 340,01 | 4,84M |
| 2026-09-02 | CNY 348,39 | -1,68 % | CNY 348,00 | CNY 353,81 | CNY 345,01 | 3,93M |
| 2026-09-01 | CNY 354,34 | -3,99 % | CNY 368,00 | CNY 368,01 | CNY 350,38 | 5,89M |
| 2026-08-31 | CNY 369,08 | +1,84 % | CNY 353,20 | CNY 370,37 | CNY 348,69 | 8,21M |
| 2026-08-28 | CNY 362,40 | -0,74 % | CNY 365,10 | CNY 380,00 | CNY 362,21 | 9,03M |
| 2026-08-27 | CNY 365,10 | +4,90 % | CNY 359,00 | CNY 368,80 | CNY 351,44 | 9,65M |
| 2026-08-26 | CNY 348,03 | +2,06 % | CNY 343,70 | CNY 353,70 | CNY 337,05 | 7,40M |
| 2026-08-25 | CNY 341,00 | -0,77 % | CNY 339,99 | CNY 346,50 | CNY 332,00 | 7,64M |
| 2026-08-24 | CNY 343,63 | -4,08 % | CNY 357,41 | CNY 360,98 | CNY 334,00 | 7,62M |
| 2026-08-21 | CNY 358,25 | +3,84 % | CNY 342,98 | CNY 362,00 | CNY 342,98 | 8,02M |
| 2026-08-20 | CNY 345,00 | +0,31 % | CNY 349,06 | CNY 353,53 | CNY 340,51 | 8,13M |
| 2026-08-19 | CNY 343,93 | -9,93 % | CNY 370,00 | CNY 372,57 | CNY 343,67 | 14,00M |
| 2026-08-18 | CNY 381,85 | -2,81 % | CNY 393,00 | CNY 393,00 | CNY 375,80 | 8,09M |
| 2026-08-17 | CNY 392,90 | +3,94 % | CNY 379,78 | CNY 393,99 | CNY 377,13 | 8,98M |
| 2026-08-14 | CNY 378,00 | +0,01 % | CNY 380,00 | CNY 382,57 | CNY 371,00 | 6,67M |
| 2026-08-13 | CNY 377,98 | -2,03 % | CNY 394,98 | CNY 402,88 | CNY 377,15 | 8,87M |
| 2026-08-12 | CNY 385,80 | +1,34 % | CNY 380,70 | CNY 394,18 | CNY 377,00 | 9,38M |
| 2026-08-11 | CNY 380,70 | +2,23 % | CNY 365,71 | CNY 395,98 | CNY 363,01 | 11,83M |
| 2026-08-10 | CNY 372,40 | -2,67 % | CNY 382,62 | CNY 383,56 | CNY 359,36 | 11,13M |
| 2026-08-07 | CNY 382,63 | +8,09 % | CNY 359,00 | CNY 388,18 | CNY 356,00 | 13,93M |
| 2026-08-06 | CNY 353,99 | +1,38 % | CNY 340,00 | CNY 367,29 | CNY 338,08 | 10,73M |
| 2026-08-05 | CNY 349,18 | +5,00 % | CNY 330,78 | CNY 356,47 | CNY 328,00 | 14,47M |
| 2026-08-04 | CNY 332,54 | +10,00 % | CNY 308,00 | CNY 332,54 | CNY 308,00 | 10,51M |
| 2026-08-03 | CNY 302,31 | -1,85 % | CNY 303,13 | CNY 310,48 | CNY 293,88 | 9,36M |
| 2026-07-31 | CNY 308,00 | +8,26 % | CNY 312,00 | CNY 312,95 | CNY 304,40 | 15,02M |
| 2026-07-30 | CNY 284,50 | -9,97 % | CNY 312,70 | CNY 317,00 | CNY 284,41 | 13,93M |
| 2026-07-29 | CNY 316,01 | -0,66 % | CNY 304,73 | CNY 319,45 | CNY 288,00 | 15,51M |
| 2026-07-28 | CNY 318,10 | -10,00 % | CNY 340,10 | CNY 343,99 | CNY 318,10 | 9,42M |
| 2026-07-27 | CNY 353,44 | +6,20 % | CNY 332,48 | CNY 354,88 | CNY 331,06 | 10,01M |
| 2026-07-24 | CNY 332,81 | -1,38 % | CNY 330,00 | CNY 339,21 | CNY 323,00 | 7,01M |
| 2026-07-23 | CNY 337,47 | -0,15 % | CNY 344,06 | CNY 351,50 | CNY 334,00 | 9,12M |
| 2026-07-22 | CNY 337,98 | -3,43 % | CNY 345,00 | CNY 366,98 | CNY 334,00 | 12,55M |
| 2026-07-21 | CNY 350,00 | +7,90 % | CNY 329,54 | CNY 352,98 | CNY 295,28 | 17,26M |
| 2026-07-20 | CNY 324,36 | -2,89 % | CNY 344,02 | CNY 354,99 | CNY 314,37 | 15,16M |
| 2026-07-17 | CNY 334,00 | -8,24 % | CNY 358,00 | CNY 359,99 | CNY 327,60 | 14,20M |
| 2026-07-16 | CNY 364,00 | -3,51 % | CNY 370,02 | CNY 388,55 | CNY 357,00 | 12,25M |
| 2026-07-15 | CNY 377,23 | -7,77 % | CNY 412,00 | CNY 414,80 | CNY 374,94 | 16,16M |
| 2026-07-14 | CNY 408,99 | +3,91 % | CNY 400,00 | CNY 416,30 | CNY 378,00 | 21,94M |
| 2026-07-13 | CNY 393,59 | -7,61 % | CNY 419,99 | CNY 445,00 | CNY 389,73 | 19,12M |
| 2026-07-10 | CNY 426,00 | -3,74 % | CNY 443,00 | CNY 459,80 | CNY 425,00 | 13,07M |
| 2026-07-09 | CNY 442,56 | +10,00 % | CNY 420,00 | CNY 442,56 | CNY 407,19 | 15,50M |
| 2026-07-08 | CNY 402,33 | -2,37 % | CNY 413,79 | CNY 422,98 | CNY 397,00 | 9,31M |
| 2026-07-07 | CNY 412,10 | -6,38 % | CNY 438,69 | CNY 443,95 | CNY 396,18 | 18,34M |
| 2026-07-06 | CNY 440,20 | -3,14 % | CNY 450,00 | CNY 455,98 | CNY 426,88 | 15,21M |
| 2026-07-03 | CNY 454,48 | +7,42 % | CNY 426,28 | CNY 465,41 | CNY 415,00 | 17,64M |
| 2026-07-02 | CNY 423,10 | -5,56 % | CNY 427,20 | CNY 468,29 | CNY 406,00 | 16,11M |
| 2026-07-01 | CNY 448,02 | -2,16 % | CNY 459,00 | CNY 484,57 | CNY 440,50 | 11,26M |
| 2026-06-30 | CNY 457,90 | +5,47 % | CNY 430,46 | CNY 469,99 | CNY 425,87 | 13,55M |
| 2026-06-29 | CNY 434,16 | +0,15 % | CNY 428,40 | CNY 453,00 | CNY 403,83 | 12,90M |
| 2026-06-26 | CNY 433,50 | -4,73 % | CNY 448,00 | CNY 448,80 | CNY 420,47 | 11,20M |
| 2026-06-25 | CNY 455,00 | +5,35 % | CNY 431,99 | CNY 459,90 | CNY 425,19 | 13,58M |
| 2026-06-24 | CNY 431,90 | +1,38 % | CNY 424,87 | CNY 436,00 | CNY 412,00 | 13,06M |
| 2026-06-23 | CNY 426,00 | -6,85 % | CNY 447,81 | CNY 455,00 | CNY 419,00 | 15,40M |
| 2026-06-22 | CNY 457,34 | +0,78 % | CNY 462,42 | CNY 469,52 | CNY 433,76 | 17,59M |
| 2026-06-18 | CNY 453,80 | +2,15 % | CNY 456,00 | CNY 459,00 | CNY 419,00 | 19,53M |
| 2026-06-17 | CNY 444,27 | +10,00 % | CNY 405,00 | CNY 444,27 | CNY 405,00 | 12,03M |
| 2026-06-16 | CNY 403,88 | +1,02 % | CNY 399,00 | CNY 413,63 | CNY 396,66 | 15,81M |
| 2026-06-15 | CNY 399,80 | +5,35 % | CNY 386,96 | CNY 401,33 | CNY 383,03 | 13,45M |
| 2026-06-12 | CNY 379,50 | +0,89 % | CNY 390,91 | CNY 401,59 | CNY 377,56 | 10,84M |
| 2026-06-11 | CNY 376,16 | -1,80 % | CNY 382,99 | CNY 390,88 | CNY 370,00 | 9,74M |
| 2026-06-10 | CNY 383,06 | -3,26 % | CNY 392,00 | CNY 394,30 | CNY 374,50 | 11,36M |
| 2026-06-09 | CNY 395,96 | +7,12 % | CNY 375,00 | CNY 399,00 | CNY 363,00 | 16,25M |
| 2026-06-08 | CNY 369,64 | -0,90 % | CNY 350,08 | CNY 393,80 | CNY 350,00 | 16,93M |
| 2026-06-05 | CNY 373,00 | -5,18 % | CNY 382,01 | CNY 392,86 | CNY 370,49 | 13,19M |
| 2026-06-04 | CNY 393,38 | +2,98 % | CNY 370,00 | CNY 398,00 | CNY 369,53 | 15,42M |
| 2026-06-03 | CNY 382,00 | -4,21 % | CNY 400,00 | CNY 406,70 | CNY 374,48 | 21,11M |
| 2026-06-02 | CNY 398,80 | +4,95 % | CNY 386,08 | CNY 404,00 | CNY 369,00 | 14,44M |
| 2026-06-01 | CNY 380,00 | -7,63 % | CNY 412,00 | CNY 425,88 | CNY 379,86 | 16,24M |
| 2026-05-29 | CNY 411,41 | +3,30 % | CNY 405,00 | CNY 425,00 | CNY 401,31 | 15,36M |
| 2026-05-28 | CNY 398,28 | +0,56 % | CNY 390,81 | CNY 403,00 | CNY 384,55 | 14,35M |
| 2026-05-27 | CNY 396,05 | -5,59 % | CNY 410,15 | CNY 418,00 | CNY 390,01 | 19,07M |
| 2026-05-26 | CNY 419,50 | +4,88 % | CNY 406,00 | CNY 432,99 | CNY 394,53 | 21,93M |