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 270,48 | +3,62 % | CNY 264,01 | CNY 274,58 | CNY 262,00 | 9,84M |
| 2026-09-29 | CNY 261,03 | +2,26 % | CNY 254,00 | CNY 263,90 | CNY 253,00 | 6,70M |
| 2026-09-28 | CNY 255,27 | -8,18 % | CNY 276,19 | CNY 276,49 | CNY 251,20 | 10,33M |
| 2026-09-24 | CNY 278,00 | -3,87 % | CNY 288,28 | CNY 292,81 | CNY 278,00 | 7,92M |
| 2026-09-23 | CNY 289,18 | -0,97 % | CNY 291,01 | CNY 295,26 | CNY 288,50 | 7,47M |
| 2026-09-22 | CNY 292,00 | -0,84 % | CNY 299,42 | CNY 302,86 | CNY 291,11 | 11,62M |
| 2026-09-21 | CNY 294,48 | -0,99 % | CNY 299,90 | CNY 305,00 | CNY 292,50 | 12,74M |
| 2026-09-18 | CNY 297,41 | +0,99 % | CNY 300,02 | CNY 309,75 | CNY 291,67 | 16,65M |
| 2026-09-17 | CNY 294,49 | -0,45 % | CNY 293,11 | CNY 302,99 | CNY 292,20 | 11,33M |
| 2026-09-16 | CNY 295,81 | +4,64 % | CNY 284,43 | CNY 300,88 | CNY 281,20 | 12,87M |
| 2026-09-15 | CNY 282,70 | -1,95 % | CNY 288,42 | CNY 291,41 | CNY 280,60 | 7,09M |
| 2026-09-14 | CNY 288,33 | -0,40 % | CNY 284,04 | CNY 299,80 | CNY 278,43 | 9,31M |
| 2026-09-11 | CNY 289,50 | -3,50 % | CNY 295,02 | CNY 304,02 | CNY 276,39 | 13,77M |
| 2026-09-10 | CNY 300,00 | +2,78 % | CNY 290,00 | CNY 303,88 | CNY 287,07 | 10,06M |
| 2026-09-09 | CNY 291,88 | +1,07 % | CNY 301,00 | CNY 306,00 | CNY 290,87 | 11,22M |
| 2026-09-08 | CNY 288,80 | -4,46 % | CNY 301,58 | CNY 305,96 | CNY 287,11 | 9,86M |
| 2026-09-07 | CNY 302,29 | +8,35 % | CNY 287,10 | CNY 305,00 | CNY 287,10 | 14,15M |
| 2026-09-04 | CNY 279,00 | -1,76 % | CNY 289,01 | CNY 300,97 | CNY 276,19 | 9,50M |
| 2026-09-03 | CNY 284,00 | 0,00 % | CNY 288,00 | CNY 290,00 | CNY 278,66 | 7,15M |
| 2026-09-02 | CNY 284,00 | -3,20 % | CNY 288,76 | CNY 289,64 | CNY 280,08 | 8,80M |
| 2026-09-01 | CNY 293,40 | -8,03 % | CNY 310,01 | CNY 313,00 | CNY 289,00 | 13,54M |
| 2026-08-31 | CNY 319,00 | +2,93 % | CNY 300,78 | CNY 323,89 | CNY 300,78 | 11,86M |
| 2026-08-28 | CNY 309,93 | +3,00 % | CNY 297,00 | CNY 325,98 | CNY 296,00 | 15,37M |
| 2026-08-27 | CNY 300,90 | +5,58 % | CNY 289,99 | CNY 304,87 | CNY 285,50 | 11,52M |
| 2026-08-26 | CNY 285,01 | -1,95 % | CNY 293,02 | CNY 295,49 | CNY 276,76 | 7,91M |
| 2026-08-25 | CNY 290,68 | -2,78 % | CNY 294,42 | CNY 295,61 | CNY 283,00 | 7,92M |
| 2026-08-24 | CNY 298,98 | -1,98 % | CNY 306,01 | CNY 312,00 | CNY 288,31 | 9,13M |
| 2026-08-21 | CNY 305,03 | -1,91 % | CNY 307,56 | CNY 316,19 | CNY 302,00 | 10,03M |
| 2026-08-20 | CNY 310,96 | +7,49 % | CNY 296,60 | CNY 312,51 | CNY 286,50 | 12,38M |
| 2026-08-19 | CNY 289,30 | -10,68 % | CNY 309,01 | CNY 312,00 | CNY 287,32 | 14,08M |
| 2026-08-18 | CNY 323,88 | -0,86 % | CNY 326,01 | CNY 332,60 | CNY 316,06 | 13,28M |
| 2026-08-17 | CNY 326,70 | +1,49 % | CNY 325,98 | CNY 333,54 | CNY 313,78 | 13,82M |
| 2026-08-14 | CNY 321,91 | +2,47 % | CNY 318,01 | CNY 331,99 | CNY 312,76 | 11,89M |
| 2026-08-13 | CNY 314,15 | +1,67 % | CNY 318,50 | CNY 330,89 | CNY 312,22 | 14,49M |
| 2026-08-12 | CNY 309,00 | +9,96 % | CNY 281,39 | CNY 315,51 | CNY 281,01 | 14,46M |
| 2026-08-11 | CNY 281,00 | -1,23 % | CNY 275,40 | CNY 288,71 | CNY 275,40 | 9,41M |
| 2026-08-10 | CNY 284,50 | -1,24 % | CNY 286,59 | CNY 291,00 | CNY 276,00 | 12,39M |
| 2026-08-07 | CNY 288,08 | +4,50 % | CNY 281,97 | CNY 297,07 | CNY 276,51 | 19,74M |
| 2026-08-06 | CNY 275,67 | +5,63 % | CNY 250,62 | CNY 288,58 | CNY 249,49 | 20,67M |
| 2026-08-05 | CNY 260,98 | +2,61 % | CNY 249,77 | CNY 264,00 | CNY 235,56 | 22,70M |
| 2026-08-04 | CNY 254,33 | +20,00 % | CNY 218,54 | CNY 254,33 | CNY 218,54 | 17,81M |
| 2026-08-03 | CNY 211,94 | +3,23 % | CNY 203,65 | CNY 218,83 | CNY 200,50 | 11,78M |
| 2026-07-31 | CNY 205,30 | +7,38 % | CNY 212,73 | CNY 224,35 | CNY 205,22 | 12,17M |
| 2026-07-30 | CNY 191,19 | -10,02 % | CNY 211,20 | CNY 216,33 | CNY 184,85 | 11,40M |
| 2026-07-29 | CNY 212,48 | -1,02 % | CNY 214,00 | CNY 218,70 | CNY 198,53 | 10,05M |
| 2026-07-28 | CNY 214,68 | -10,62 % | CNY 230,00 | CNY 235,30 | CNY 212,50 | 10,13M |
| 2026-07-27 | CNY 240,20 | +4,41 % | CNY 230,72 | CNY 242,91 | CNY 226,14 | 8,42M |
| 2026-07-24 | CNY 230,05 | +0,27 % | CNY 228,40 | CNY 239,80 | CNY 219,02 | 9,97M |
| 2026-07-23 | CNY 229,42 | -2,12 % | CNY 239,07 | CNY 245,00 | CNY 227,07 | 9,00M |
| 2026-07-22 | CNY 234,39 | -3,28 % | CNY 240,10 | CNY 252,90 | CNY 232,98 | 13,53M |
| 2026-07-21 | CNY 242,35 | +13,18 % | CNY 220,01 | CNY 243,50 | CNY 184,35 | 18,65M |
| 2026-07-20 | CNY 214,12 | -10,37 % | CNY 250,00 | CNY 254,80 | CNY 204,44 | 13,18M |
| 2026-07-17 | CNY 238,90 | -12,49 % | CNY 269,29 | CNY 271,00 | CNY 237,80 | 11,44M |
| 2026-07-16 | CNY 273,00 | -5,14 % | CNY 282,20 | CNY 287,60 | CNY 262,18 | 9,40M |
| 2026-07-15 | CNY 287,78 | 0,00 % | CNY 296,41 | CNY 307,98 | CNY 286,30 | 11,48M |
| 2026-07-14 | CNY 287,78 | +6,29 % | CNY 273,32 | CNY 289,00 | CNY 261,00 | 12,16M |
| 2026-07-13 | CNY 270,76 | -6,89 % | CNY 285,01 | CNY 290,82 | CNY 269,28 | 12,36M |
| 2026-07-10 | CNY 290,80 | -7,81 % | CNY 316,46 | CNY 324,50 | CNY 290,00 | 15,15M |
| 2026-07-09 | CNY 315,45 | +3,57 % | CNY 310,00 | CNY 323,88 | CNY 277,77 | 19,28M |
| 2026-07-08 | CNY 304,58 | +2,57 % | CNY 301,00 | CNY 316,96 | CNY 295,00 | 14,89M |
| 2026-07-07 | CNY 296,95 | +0,08 % | CNY 297,00 | CNY 300,69 | CNY 283,87 | 9,37M |
| 2026-07-06 | CNY 296,72 | -4,97 % | CNY 315,00 | CNY 316,80 | CNY 292,71 | 9,41M |
| 2026-07-03 | CNY 312,25 | -3,75 % | CNY 319,79 | CNY 329,94 | CNY 312,02 | 8,84M |
| 2026-07-02 | CNY 324,40 | -7,55 % | CNY 343,88 | CNY 347,00 | CNY 320,00 | 10,05M |
| 2026-07-01 | CNY 350,90 | -7,22 % | CNY 373,15 | CNY 375,73 | CNY 346,01 | 13,17M |
| 2026-06-30 | CNY 378,20 | +3,56 % | CNY 364,53 | CNY 381,80 | CNY 358,50 | 14,03M |
| 2026-06-29 | CNY 365,20 | +0,76 % | CNY 366,00 | CNY 390,66 | CNY 352,08 | 14,42M |
| 2026-06-26 | CNY 362,43 | -8,35 % | CNY 394,74 | CNY 395,00 | CNY 360,22 | 14,28M |
| 2026-06-25 | CNY 395,46 | -2,60 % | CNY 394,01 | CNY 397,94 | CNY 378,00 | 16,56M |
| 2026-06-24 | CNY 406,00 | +5,59 % | CNY 385,19 | CNY 413,30 | CNY 385,19 | 16,98M |
| 2026-06-23 | CNY 384,52 | -1,90 % | CNY 388,83 | CNY 399,87 | CNY 371,80 | 13,61M |
| 2026-06-22 | CNY 391,98 | +0,30 % | CNY 396,80 | CNY 399,12 | CNY 373,20 | 16,32M |
| 2026-06-18 | CNY 390,80 | -1,11 % | CNY 390,50 | CNY 396,20 | CNY 382,26 | 13,41M |
| 2026-06-17 | CNY 395,20 | +0,69 % | CNY 379,10 | CNY 404,98 | CNY 379,10 | 15,84M |
| 2026-06-16 | CNY 392,49 | +14,41 % | CNY 359,02 | CNY 395,50 | CNY 359,02 | 26,94M |
| 2026-06-15 | CNY 343,05 | +20,00 % | CNY 292,50 | CNY 343,06 | CNY 292,42 | 25,32M |
| 2026-06-12 | CNY 285,88 | -2,58 % | CNY 301,00 | CNY 303,00 | CNY 285,30 | 14,82M |
| 2026-06-11 | CNY 293,45 | +2,39 % | CNY 284,40 | CNY 303,66 | CNY 284,00 | 14,85M |
| 2026-06-10 | CNY 286,60 | -7,14 % | CNY 293,01 | CNY 293,77 | CNY 282,00 | 14,73M |
| 2026-06-09 | CNY 308,65 | +3,00 % | CNY 303,00 | CNY 311,99 | CNY 293,32 | 18,47M |
| 2026-06-08 | CNY 299,67 | -6,44 % | CNY 300,00 | CNY 309,40 | CNY 290,96 | 17,49M |
| 2026-06-05 | CNY 320,30 | +0,33 % | CNY 324,00 | CNY 359,73 | CNY 318,00 | 23,25M |
| 2026-06-04 | CNY 319,26 | -5,28 % | CNY 329,39 | CNY 335,39 | CNY 318,00 | 18,08M |
| 2026-06-03 | CNY 337,06 | +5,32 % | CNY 333,00 | CNY 351,00 | CNY 329,54 | 27,10M |
| 2026-06-02 | CNY 320,02 | +14,85 % | CNY 284,15 | CNY 323,33 | CNY 283,00 | 28,59M |
| 2026-06-01 | CNY 278,65 | -0,05 % | CNY 275,99 | CNY 296,80 | CNY 272,72 | 20,01M |
| 2026-05-29 | CNY 278,78 | -4,85 % | CNY 291,54 | CNY 292,00 | CNY 271,00 | 22,47M |
| 2026-05-28 | CNY 292,99 | +12,76 % | CNY 256,00 | CNY 297,12 | CNY 253,20 | 28,22M |
| 2026-05-27 | CNY 259,84 | +2,71 % | CNY 249,22 | CNY 273,50 | CNY 245,13 | 20,29M |
| 2026-05-26 | CNY 252,98 | -7,27 % | CNY 269,99 | CNY 270,00 | CNY 247,90 | 16,72M |