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 291,11 | +1,50 % | CNY 290,00 | CNY 292,70 | CNY 285,80 | 29,70M |
| 2026-09-29 | CNY 286,80 | -1,78 % | CNY 291,00 | CNY 293,19 | CNY 285,74 | 29,88M |
| 2026-09-28 | CNY 291,99 | -0,51 % | CNY 289,00 | CNY 292,66 | CNY 286,66 | 33,91M |
| 2026-09-24 | CNY 293,50 | -2,49 % | CNY 300,00 | CNY 302,00 | CNY 293,00 | 28,01M |
| 2026-09-23 | CNY 301,00 | -1,19 % | CNY 304,50 | CNY 305,76 | CNY 299,10 | 24,74M |
| 2026-09-22 | CNY 304,63 | +2,53 % | CNY 298,00 | CNY 308,69 | CNY 297,74 | 47,38M |
| 2026-09-21 | CNY 297,10 | -1,61 % | CNY 303,04 | CNY 303,60 | CNY 295,50 | 49,49M |
| 2026-09-18 | CNY 301,95 | -0,77 % | CNY 309,77 | CNY 310,00 | CNY 300,27 | 38,07M |
| 2026-09-17 | CNY 304,30 | -0,39 % | CNY 306,00 | CNY 308,66 | CNY 302,70 | 34,49M |
| 2026-09-16 | CNY 305,48 | -3,44 % | CNY 313,01 | CNY 315,00 | CNY 299,00 | 78,72M |
| 2026-09-15 | CNY 316,36 | -6,16 % | CNY 335,00 | CNY 335,73 | CNY 316,00 | 48,05M |
| 2026-09-14 | CNY 337,11 | +2,00 % | CNY 334,51 | CNY 341,81 | CNY 334,00 | 26,18M |
| 2026-09-11 | CNY 330,51 | -2,23 % | CNY 333,06 | CNY 335,66 | CNY 328,30 | 27,66M |
| 2026-09-10 | CNY 338,06 | +0,36 % | CNY 335,90 | CNY 340,80 | CNY 330,50 | 29,12M |
| 2026-09-09 | CNY 336,84 | +0,40 % | CNY 332,48 | CNY 337,66 | CNY 327,10 | 39,02M |
| 2026-09-08 | CNY 335,49 | -3,65 % | CNY 345,67 | CNY 346,60 | CNY 326,00 | 51,96M |
| 2026-09-07 | CNY 348,20 | -0,80 % | CNY 351,05 | CNY 351,80 | CNY 345,50 | 24,68M |
| 2026-09-04 | CNY 351,00 | +0,43 % | CNY 351,40 | CNY 354,66 | CNY 349,56 | 22,74M |
| 2026-09-03 | CNY 349,50 | +0,35 % | CNY 349,99 | CNY 354,80 | CNY 348,10 | 26,29M |
| 2026-09-02 | CNY 348,29 | -2,74 % | CNY 355,98 | CNY 356,50 | CNY 347,55 | 27,81M |
| 2026-09-01 | CNY 358,10 | -1,50 % | CNY 362,49 | CNY 363,56 | CNY 358,03 | 19,81M |
| 2026-08-31 | CNY 363,55 | -1,34 % | CNY 366,60 | CNY 367,33 | CNY 357,30 | 26,24M |
| 2026-08-28 | CNY 368,50 | -1,21 % | CNY 368,00 | CNY 371,25 | CNY 364,13 | 26,38M |
| 2026-08-27 | CNY 373,00 | -1,58 % | CNY 376,50 | CNY 378,66 | CNY 370,05 | 23,37M |
| 2026-08-26 | CNY 379,00 | +0,60 % | CNY 379,90 | CNY 385,50 | CNY 373,71 | 20,72M |
| 2026-08-25 | CNY 376,73 | -2,88 % | CNY 391,00 | CNY 391,15 | CNY 376,06 | 26,06M |
| 2026-08-24 | CNY 387,89 | -0,83 % | CNY 391,15 | CNY 394,40 | CNY 386,68 | 13,97M |
| 2026-08-21 | CNY 391,15 | +1,60 % | CNY 386,00 | CNY 397,83 | CNY 383,05 | 20,45M |
| 2026-08-20 | CNY 385,00 | -1,03 % | CNY 391,51 | CNY 392,09 | CNY 384,00 | 17,91M |
| 2026-08-19 | CNY 389,00 | -1,83 % | CNY 394,00 | CNY 396,99 | CNY 388,33 | 21,16M |
| 2026-08-18 | CNY 396,26 | -0,93 % | CNY 399,00 | CNY 400,75 | CNY 394,50 | 16,93M |
| 2026-08-17 | CNY 399,98 | +1,54 % | CNY 393,93 | CNY 400,50 | CNY 390,50 | 20,40M |
| 2026-08-14 | CNY 393,93 | -0,60 % | CNY 395,00 | CNY 400,99 | CNY 393,68 | 15,93M |
| 2026-08-13 | CNY 396,30 | +0,60 % | CNY 393,04 | CNY 399,39 | CNY 391,04 | 24,43M |
| 2026-08-12 | CNY 393,93 | +0,90 % | CNY 388,43 | CNY 395,91 | CNY 387,52 | 20,24M |
| 2026-08-11 | CNY 390,40 | -0,88 % | CNY 395,00 | CNY 395,28 | CNY 389,52 | 16,30M |
| 2026-08-10 | CNY 393,87 | +1,49 % | CNY 385,61 | CNY 394,62 | CNY 384,63 | 23,16M |
| 2026-08-07 | CNY 388,07 | +0,02 % | CNY 387,99 | CNY 388,88 | CNY 384,02 | 25,52M |
| 2026-08-06 | CNY 388,00 | -4,24 % | CNY 410,00 | CNY 410,00 | CNY 384,16 | 45,32M |
| 2026-08-05 | CNY 405,20 | +2,56 % | CNY 400,02 | CNY 407,90 | CNY 398,00 | 30,01M |
| 2026-08-04 | CNY 395,10 | +0,18 % | CNY 395,00 | CNY 397,86 | CNY 391,22 | 26,17M |
| 2026-08-03 | CNY 394,40 | -0,23 % | CNY 392,60 | CNY 395,88 | CNY 389,60 | 21,52M |
| 2026-07-31 | CNY 395,30 | -1,64 % | CNY 395,55 | CNY 400,20 | CNY 389,00 | 39,41M |
| 2026-07-30 | CNY 401,88 | +1,27 % | CNY 390,00 | CNY 403,80 | CNY 389,80 | 45,24M |
| 2026-07-29 | CNY 396,84 | +1,53 % | CNY 390,00 | CNY 401,86 | CNY 381,38 | 40,44M |
| 2026-07-28 | CNY 390,86 | -2,29 % | CNY 396,26 | CNY 399,99 | CNY 390,86 | 37,19M |
| 2026-07-27 | CNY 400,00 | +4,44 % | CNY 398,01 | CNY 403,80 | CNY 394,00 | 47,33M |
| 2026-07-24 | CNY 383,01 | -0,77 % | CNY 383,18 | CNY 390,86 | CNY 382,65 | 25,45M |
| 2026-07-23 | CNY 385,99 | +3,69 % | CNY 373,00 | CNY 386,00 | CNY 366,01 | 35,94M |
| 2026-07-22 | CNY 372,26 | -2,60 % | CNY 382,85 | CNY 385,00 | CNY 369,87 | 31,19M |
| 2026-07-21 | CNY 382,20 | +1,53 % | CNY 372,67 | CNY 391,00 | CNY 372,50 | 44,04M |
| 2026-07-20 | CNY 376,43 | +4,56 % | CNY 354,00 | CNY 377,60 | CNY 353,80 | 44,79M |
| 2026-07-17 | CNY 360,00 | -1,69 % | CNY 372,30 | CNY 375,24 | CNY 360,00 | 51,25M |
| 2026-07-16 | CNY 366,20 | -1,82 % | CNY 369,48 | CNY 375,02 | CNY 364,50 | 25,19M |
| 2026-07-15 | CNY 373,00 | +2,47 % | CNY 368,01 | CNY 379,99 | CNY 363,08 | 35,85M |
| 2026-07-14 | CNY 364,01 | +1,38 % | CNY 352,60 | CNY 364,63 | CNY 352,49 | 43,63M |
| 2026-07-13 | CNY 359,06 | +2,95 % | CNY 349,00 | CNY 362,00 | CNY 348,00 | 46,29M |
| 2026-07-10 | CNY 348,76 | -7,12 % | CNY 375,00 | CNY 375,20 | CNY 346,16 | 55,60M |
| 2026-07-09 | CNY 375,50 | +4,02 % | CNY 361,00 | CNY 376,66 | CNY 360,07 | 37,79M |
| 2026-07-08 | CNY 361,00 | -3,08 % | CNY 374,00 | CNY 376,68 | CNY 361,00 | 27,05M |
| 2026-07-07 | CNY 372,49 | -0,54 % | CNY 376,00 | CNY 378,88 | CNY 370,76 | 20,85M |
| 2026-07-06 | CNY 374,51 | -1,44 % | CNY 379,23 | CNY 381,89 | CNY 374,05 | 21,65M |
| 2026-07-03 | CNY 380,00 | -0,61 % | CNY 381,96 | CNY 387,95 | CNY 379,00 | 25,88M |
| 2026-07-02 | CNY 382,35 | -0,39 % | CNY 387,68 | CNY 390,99 | CNY 380,39 | 34,08M |
| 2026-07-01 | CNY 383,84 | -2,33 % | CNY 390,00 | CNY 391,00 | CNY 370,00 | 44,09M |
| 2026-06-30 | CNY 393,01 | +0,17 % | CNY 392,49 | CNY 402,36 | CNY 390,00 | 27,04M |
| 2026-06-29 | CNY 392,36 | +2,98 % | CNY 386,96 | CNY 396,00 | CNY 378,20 | 42,53M |
| 2026-06-26 | CNY 381,00 | -5,20 % | CNY 401,00 | CNY 409,81 | CNY 381,00 | 46,53M |
| 2026-06-25 | CNY 401,90 | +1,65 % | CNY 399,88 | CNY 402,55 | CNY 392,58 | 32,40M |
| 2026-06-24 | CNY 395,36 | +0,73 % | CNY 392,00 | CNY 399,27 | CNY 386,66 | 34,43M |
| 2026-06-23 | CNY 392,51 | -4,03 % | CNY 411,00 | CNY 414,04 | CNY 390,73 | 37,37M |
| 2026-06-22 | CNY 408,98 | +4,45 % | CNY 393,00 | CNY 413,33 | CNY 386,00 | 59,46M |
| 2026-06-18 | CNY 391,55 | -1,87 % | CNY 400,39 | CNY 409,89 | CNY 389,92 | 38,55M |
| 2026-06-17 | CNY 399,00 | -1,12 % | CNY 400,00 | CNY 403,30 | CNY 395,58 | 25,01M |
| 2026-06-16 | CNY 403,53 | +1,36 % | CNY 408,88 | CNY 409,02 | CNY 398,50 | 34,84M |
| 2026-06-15 | CNY 398,10 | +0,82 % | CNY 402,00 | CNY 407,90 | CNY 393,41 | 34,07M |
| 2026-06-12 | CNY 394,85 | +3,31 % | CNY 389,99 | CNY 399,54 | CNY 383,30 | 41,42M |
| 2026-06-11 | CNY 382,20 | -1,62 % | CNY 386,98 | CNY 391,34 | CNY 380,03 | 26,87M |
| 2026-06-10 | CNY 388,50 | -2,75 % | CNY 395,28 | CNY 399,00 | CNY 385,12 | 24,44M |
| 2026-06-09 | CNY 399,50 | +1,65 % | CNY 399,99 | CNY 401,87 | CNY 388,00 | 27,74M |
| 2026-06-08 | CNY 393,02 | -2,48 % | CNY 395,80 | CNY 402,68 | CNY 390,70 | 28,65M |
| 2026-06-05 | CNY 403,00 | -1,27 % | CNY 407,89 | CNY 412,65 | CNY 402,70 | 28,74M |
| 2026-06-04 | CNY 408,20 | -4,27 % | CNY 426,42 | CNY 426,90 | CNY 407,18 | 43,12M |
| 2026-06-03 | CNY 426,42 | -1,72 % | CNY 437,00 | CNY 437,00 | CNY 420,10 | 38,55M |
| 2026-06-02 | CNY 433,89 | +3,28 % | CNY 425,00 | CNY 437,75 | CNY 423,00 | 38,80M |
| 2026-06-01 | CNY 420,10 | -0,92 % | CNY 432,10 | CNY 438,24 | CNY 418,18 | 38,60M |
| 2026-05-29 | CNY 424,00 | +2,00 % | CNY 423,00 | CNY 430,86 | CNY 416,55 | 49,81M |
| 2026-05-28 | CNY 415,68 | +0,21 % | CNY 420,00 | CNY 420,58 | CNY 406,20 | 32,78M |
| 2026-05-27 | CNY 414,80 | +3,06 % | CNY 413,92 | CNY 428,90 | CNY 411,29 | 53,37M |
| 2026-05-26 | CNY 402,50 | -0,09 % | CNY 406,19 | CNY 408,77 | CNY 400,36 | 35,06M |