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 283,32 | +7,53 % | CNY 267,00 | CNY 286,48 | CNY 266,66 | 8,36M |
| 2026-09-29 | CNY 263,48 | -1,24 % | CNY 267,00 | CNY 267,95 | CNY 258,16 | 5,34M |
| 2026-09-28 | CNY 266,80 | -13,38 % | CNY 308,10 | CNY 308,10 | CNY 263,88 | 9,57M |
| 2026-09-24 | CNY 308,00 | -5,20 % | CNY 325,58 | CNY 329,27 | CNY 308,00 | 4,53M |
| 2026-09-23 | CNY 324,88 | -0,80 % | CNY 328,98 | CNY 330,88 | CNY 321,60 | 3,17M |
| 2026-09-22 | CNY 327,50 | +2,02 % | CNY 324,99 | CNY 335,12 | CNY 317,16 | 6,33M |
| 2026-09-21 | CNY 321,00 | -0,82 % | CNY 325,60 | CNY 326,27 | CNY 316,50 | 4,80M |
| 2026-09-18 | CNY 323,64 | +7,74 % | CNY 306,30 | CNY 326,56 | CNY 306,30 | 9,45M |
| 2026-09-17 | CNY 300,40 | +2,11 % | CNY 292,00 | CNY 302,76 | CNY 288,64 | 6,56M |
| 2026-09-16 | CNY 294,20 | +8,15 % | CNY 272,31 | CNY 298,00 | CNY 270,41 | 7,78M |
| 2026-09-15 | CNY 272,02 | -1,69 % | CNY 273,05 | CNY 280,78 | CNY 269,03 | 4,32M |
| 2026-09-14 | CNY 276,70 | -3,89 % | CNY 281,13 | CNY 288,84 | CNY 272,30 | 5,82M |
| 2026-09-11 | CNY 287,91 | -5,01 % | CNY 299,01 | CNY 302,81 | CNY 276,03 | 8,27M |
| 2026-09-10 | CNY 303,09 | +1,85 % | CNY 293,61 | CNY 308,00 | CNY 293,61 | 5,76M |
| 2026-09-09 | CNY 297,59 | -3,72 % | CNY 314,80 | CNY 319,60 | CNY 294,28 | 6,34M |
| 2026-09-08 | CNY 309,08 | -3,10 % | CNY 321,30 | CNY 323,80 | CNY 307,68 | 5,52M |
| 2026-09-07 | CNY 318,98 | +11,92 % | CNY 295,00 | CNY 320,98 | CNY 295,00 | 9,54M |
| 2026-09-04 | CNY 285,00 | 0,00 % | CNY 286,00 | CNY 305,99 | CNY 282,00 | 6,51M |
| 2026-09-03 | CNY 285,00 | +0,11 % | CNY 291,00 | CNY 293,00 | CNY 282,58 | 4,16M |
| 2026-09-02 | CNY 284,70 | -4,52 % | CNY 290,74 | CNY 293,60 | CNY 282,22 | 5,33M |
| 2026-09-01 | CNY 298,18 | -3,48 % | CNY 309,00 | CNY 309,99 | CNY 294,99 | 5,58M |
| 2026-08-31 | CNY 308,93 | -3,72 % | CNY 317,00 | CNY 317,30 | CNY 301,00 | 8,44M |
| 2026-08-28 | CNY 320,85 | -2,63 % | CNY 332,80 | CNY 340,88 | CNY 320,00 | 8,75M |
| 2026-08-27 | CNY 329,50 | +5,88 % | CNY 310,00 | CNY 332,57 | CNY 305,16 | 9,98M |
| 2026-08-26 | CNY 311,19 | +2,40 % | CNY 303,56 | CNY 315,00 | CNY 283,06 | 9,52M |
| 2026-08-25 | CNY 303,90 | -0,03 % | CNY 300,00 | CNY 306,00 | CNY 284,00 | 9,21M |
| 2026-08-24 | CNY 303,98 | +0,39 % | CNY 306,01 | CNY 310,88 | CNY 295,29 | 7,98M |
| 2026-08-21 | CNY 302,80 | +1,10 % | CNY 300,01 | CNY 320,10 | CNY 292,36 | 9,17M |
| 2026-08-20 | CNY 299,50 | +13,45 % | CNY 271,08 | CNY 302,50 | CNY 266,66 | 10,34M |
| 2026-08-19 | CNY 264,00 | -12,38 % | CNY 292,00 | CNY 295,00 | CNY 261,13 | 10,24M |
| 2026-08-18 | CNY 301,30 | -0,91 % | CNY 303,20 | CNY 311,79 | CNY 294,11 | 6,74M |
| 2026-08-17 | CNY 304,08 | +0,53 % | CNY 302,40 | CNY 306,54 | CNY 287,04 | 9,42M |
| 2026-08-14 | CNY 302,48 | +3,06 % | CNY 292,00 | CNY 304,00 | CNY 285,50 | 7,99M |
| 2026-08-13 | CNY 293,50 | -2,75 % | CNY 307,00 | CNY 308,00 | CNY 293,50 | 8,91M |
| 2026-08-12 | CNY 301,80 | +2,68 % | CNY 298,78 | CNY 309,86 | CNY 293,00 | 8,21M |
| 2026-08-11 | CNY 293,91 | +2,41 % | CNY 287,03 | CNY 298,80 | CNY 276,60 | 8,49M |
| 2026-08-10 | CNY 287,00 | +1,82 % | CNY 284,02 | CNY 287,66 | CNY 268,60 | 9,09M |
| 2026-08-07 | CNY 281,88 | -0,77 % | CNY 284,52 | CNY 291,00 | CNY 276,67 | 10,74M |
| 2026-08-06 | CNY 284,08 | +8,81 % | CNY 255,46 | CNY 298,39 | CNY 253,00 | 11,58M |
| 2026-08-05 | CNY 261,08 | -2,20 % | CNY 236,79 | CNY 266,50 | CNY 233,92 | 14,16M |
| 2026-08-04 | CNY 266,94 | +5,14 % | CNY 260,09 | CNY 272,22 | CNY 248,00 | 11,73M |
| 2026-08-03 | CNY 253,90 | +14,89 % | CNY 221,00 | CNY 259,49 | CNY 221,00 | 13,53M |
| 2026-07-31 | CNY 221,00 | +9,57 % | CNY 232,88 | CNY 235,79 | CNY 220,80 | 11,91M |
| 2026-07-30 | CNY 201,69 | -12,12 % | CNY 222,80 | CNY 227,00 | CNY 192,21 | 11,18M |
| 2026-07-29 | CNY 229,51 | +5,76 % | CNY 217,12 | CNY 232,81 | CNY 212,52 | 10,73M |
| 2026-07-28 | CNY 217,00 | -9,73 % | CNY 226,80 | CNY 238,58 | CNY 215,00 | 8,40M |
| 2026-07-27 | CNY 240,39 | +3,99 % | CNY 236,64 | CNY 251,95 | CNY 230,91 | 9,26M |
| 2026-07-24 | CNY 231,16 | +1,99 % | CNY 226,63 | CNY 234,31 | CNY 218,85 | 8,15M |
| 2026-07-23 | CNY 226,66 | +5,86 % | CNY 224,09 | CNY 232,00 | CNY 218,40 | 9,44M |
| 2026-07-22 | CNY 214,11 | +0,24 % | CNY 206,00 | CNY 228,88 | CNY 206,00 | 12,45M |
| 2026-07-21 | CNY 213,60 | +20,00 % | CNY 183,23 | CNY 213,60 | CNY 153,00 | 11,93M |
| 2026-07-20 | CNY 178,00 | -11,66 % | CNY 211,96 | CNY 212,82 | CNY 169,67 | 9,14M |
| 2026-07-17 | CNY 201,50 | -14,26 % | CNY 235,00 | CNY 236,00 | CNY 199,63 | 7,52M |
| 2026-07-16 | CNY 235,00 | -6,30 % | CNY 249,70 | CNY 251,61 | CNY 232,01 | 5,41M |
| 2026-07-15 | CNY 250,79 | -7,06 % | CNY 267,16 | CNY 274,50 | CNY 248,00 | 5,47M |
| 2026-07-14 | CNY 269,85 | +12,85 % | CNY 241,50 | CNY 270,86 | CNY 235,37 | 8,09M |
| 2026-07-13 | CNY 239,12 | -9,62 % | CNY 265,15 | CNY 267,74 | CNY 238,02 | 6,47M |
| 2026-07-10 | CNY 264,56 | -2,74 % | CNY 280,01 | CNY 299,19 | CNY 264,40 | 8,52M |
| 2026-07-09 | CNY 272,00 | +3,14 % | CNY 271,01 | CNY 273,98 | CNY 250,00 | 7,31M |
| 2026-07-08 | CNY 263,71 | -4,40 % | CNY 282,85 | CNY 283,50 | CNY 260,01 | 4,80M |
| 2026-07-07 | CNY 275,85 | -2,23 % | CNY 281,99 | CNY 291,65 | CNY 268,50 | 4,84M |
| 2026-07-06 | CNY 282,13 | -5,32 % | CNY 303,00 | CNY 304,00 | CNY 280,01 | 6,51M |
| 2026-07-03 | CNY 297,99 | -2,88 % | CNY 305,82 | CNY 323,16 | CNY 296,56 | 7,62M |
| 2026-07-02 | CNY 306,82 | -11,32 % | CNY 325,00 | CNY 332,57 | CNY 303,01 | 8,43M |
| 2026-07-01 | CNY 346,00 | +3,56 % | CNY 338,00 | CNY 359,61 | CNY 336,26 | 11,57M |
| 2026-06-30 | CNY 334,10 | +11,37 % | CNY 303,80 | CNY 338,88 | CNY 297,15 | 9,23M |
| 2026-06-29 | CNY 300,00 | -5,02 % | CNY 315,83 | CNY 326,00 | CNY 292,80 | 8,07M |
| 2026-06-26 | CNY 315,86 | -8,58 % | CNY 338,00 | CNY 344,95 | CNY 315,20 | 9,04M |
| 2026-06-25 | CNY 345,50 | +4,87 % | CNY 333,80 | CNY 359,00 | CNY 324,00 | 12,36M |
| 2026-06-24 | CNY 329,44 | +1,84 % | CNY 321,52 | CNY 329,80 | CNY 313,10 | 7,76M |
| 2026-06-23 | CNY 323,49 | -7,41 % | CNY 345,10 | CNY 346,53 | CNY 318,88 | 9,75M |
| 2026-06-22 | CNY 349,39 | -3,22 % | CNY 359,90 | CNY 378,00 | CNY 338,10 | 13,79M |
| 2026-06-18 | CNY 361,02 | +7,39 % | CNY 340,98 | CNY 374,50 | CNY 332,30 | 15,33M |
| 2026-06-17 | CNY 336,19 | -0,24 % | CNY 328,95 | CNY 343,81 | CNY 319,34 | 7,91M |
| 2026-06-16 | CNY 337,00 | +4,31 % | CNY 325,30 | CNY 341,98 | CNY 316,06 | 9,29M |
| 2026-06-15 | CNY 323,07 | +6,30 % | CNY 315,00 | CNY 325,80 | CNY 303,50 | 8,77M |
| 2026-06-12 | CNY 303,93 | -9,28 % | CNY 340,02 | CNY 342,00 | CNY 303,33 | 10,37M |
| 2026-06-11 | CNY 335,03 | -3,02 % | CNY 348,48 | CNY 351,35 | CNY 326,00 | 7,95M |
| 2026-06-10 | CNY 345,45 | -0,59 % | CNY 350,06 | CNY 361,79 | CNY 340,72 | 8,52M |
| 2026-06-09 | CNY 347,50 | +12,61 % | CNY 321,97 | CNY 349,00 | CNY 311,00 | 11,75M |
| 2026-06-08 | CNY 308,58 | -8,63 % | CNY 325,01 | CNY 329,60 | CNY 300,12 | 11,45M |
| 2026-06-05 | CNY 337,74 | +1,74 % | CNY 331,00 | CNY 374,90 | CNY 328,02 | 15,09M |
| 2026-06-04 | CNY 331,95 | -0,66 % | CNY 323,33 | CNY 340,00 | CNY 322,32 | 8,35M |
| 2026-06-03 | CNY 334,17 | -1,72 % | CNY 342,00 | CNY 350,80 | CNY 326,58 | 14,84M |
| 2026-06-02 | CNY 340,02 | +8,74 % | CNY 318,00 | CNY 351,49 | CNY 317,30 | 14,15M |
| 2026-06-01 | CNY 312,69 | -1,05 % | CNY 316,51 | CNY 328,88 | CNY 305,83 | 11,90M |
| 2026-05-29 | CNY 316,02 | +7,93 % | CNY 304,04 | CNY 338,88 | CNY 304,04 | 22,51M |
| 2026-05-28 | CNY 292,80 | +20,00 % | CNY 240,60 | CNY 292,80 | CNY 236,50 | 19,28M |
| 2026-05-27 | CNY 244,00 | -4,20 % | CNY 252,91 | CNY 254,13 | CNY 239,00 | 7,51M |
| 2026-05-26 | CNY 254,70 | -5,48 % | CNY 264,00 | CNY 268,00 | CNY 250,15 | 7,39M |