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 301,93 | -3,12 % | CNY 317,00 | CNY 317,00 | CNY 300,94 | 7,53M |
| 2026-09-29 | CNY 311,66 | -0,11 % | CNY 312,44 | CNY 314,95 | CNY 309,27 | 6,50M |
| 2026-09-28 | CNY 312,00 | -5,96 % | CNY 330,12 | CNY 330,86 | CNY 311,51 | 9,04M |
| 2026-09-24 | CNY 331,77 | -4,11 % | CNY 341,31 | CNY 343,00 | CNY 331,77 | 7,39M |
| 2026-09-23 | CNY 346,00 | -0,65 % | CNY 353,00 | CNY 354,44 | CNY 345,26 | 8,34M |
| 2026-09-22 | CNY 348,27 | +0,14 % | CNY 353,08 | CNY 357,80 | CNY 347,00 | 13,42M |
| 2026-09-21 | CNY 347,79 | +0,24 % | CNY 350,40 | CNY 355,90 | CNY 344,44 | 10,91M |
| 2026-09-18 | CNY 346,96 | +3,54 % | CNY 342,26 | CNY 348,78 | CNY 337,03 | 11,81M |
| 2026-09-17 | CNY 335,09 | -1,14 % | CNY 336,00 | CNY 341,59 | CNY 333,30 | 6,23M |
| 2026-09-16 | CNY 338,96 | +3,18 % | CNY 327,45 | CNY 339,71 | CNY 327,45 | 7,73M |
| 2026-09-15 | CNY 328,50 | -0,76 % | CNY 331,00 | CNY 335,80 | CNY 327,70 | 6,52M |
| 2026-09-14 | CNY 331,01 | -2,52 % | CNY 333,00 | CNY 336,72 | CNY 330,00 | 6,44M |
| 2026-09-11 | CNY 339,55 | -2,15 % | CNY 340,00 | CNY 341,50 | CNY 330,00 | 9,63M |
| 2026-09-10 | CNY 347,00 | -0,30 % | CNY 345,82 | CNY 353,50 | CNY 345,12 | 7,20M |
| 2026-09-09 | CNY 348,03 | -3,02 % | CNY 359,00 | CNY 362,77 | CNY 347,18 | 9,47M |
| 2026-09-08 | CNY 358,86 | +0,18 % | CNY 353,32 | CNY 368,00 | CNY 353,32 | 12,45M |
| 2026-09-07 | CNY 358,22 | +3,23 % | CNY 355,19 | CNY 359,53 | CNY 353,80 | 10,43M |
| 2026-09-04 | CNY 347,00 | -3,51 % | CNY 364,17 | CNY 365,50 | CNY 344,08 | 9,37M |
| 2026-09-03 | CNY 359,63 | -0,74 % | CNY 365,13 | CNY 365,99 | CNY 356,02 | 6,33M |
| 2026-09-02 | CNY 362,30 | -1,86 % | CNY 361,10 | CNY 366,99 | CNY 360,74 | 6,87M |
| 2026-09-01 | CNY 369,18 | -3,29 % | CNY 381,00 | CNY 381,70 | CNY 369,10 | 7,87M |
| 2026-08-31 | CNY 381,75 | +1,29 % | CNY 366,10 | CNY 382,20 | CNY 365,20 | 8,93M |
| 2026-08-28 | CNY 376,88 | -2,43 % | CNY 380,00 | CNY 386,88 | CNY 376,69 | 11,30M |
| 2026-08-27 | CNY 386,25 | +6,05 % | CNY 369,00 | CNY 386,25 | CNY 366,02 | 15,05M |
| 2026-08-26 | CNY 364,20 | -1,48 % | CNY 370,04 | CNY 371,60 | CNY 363,10 | 7,29M |
| 2026-08-25 | CNY 369,66 | +1,30 % | CNY 360,00 | CNY 372,65 | CNY 353,88 | 9,57M |
| 2026-08-24 | CNY 364,90 | -4,14 % | CNY 380,00 | CNY 380,99 | CNY 355,87 | 12,65M |
| 2026-08-21 | CNY 380,66 | +0,44 % | CNY 379,02 | CNY 382,90 | CNY 373,62 | 10,47M |
| 2026-08-20 | CNY 379,01 | +0,01 % | CNY 385,00 | CNY 386,53 | CNY 375,76 | 10,20M |
| 2026-08-19 | CNY 378,98 | -8,05 % | CNY 387,00 | CNY 394,95 | CNY 373,60 | 18,39M |
| 2026-08-18 | CNY 412,18 | -1,69 % | CNY 421,00 | CNY 423,97 | CNY 408,02 | 17,89M |
| 2026-08-17 | CNY 419,26 | +3,15 % | CNY 406,46 | CNY 422,96 | CNY 403,88 | 22,60M |
| 2026-08-14 | CNY 406,45 | +2,38 % | CNY 408,11 | CNY 414,00 | CNY 400,00 | 15,41M |
| 2026-08-13 | CNY 397,00 | -4,18 % | CNY 423,20 | CNY 425,68 | CNY 396,99 | 22,28M |
| 2026-08-12 | CNY 414,30 | -0,77 % | CNY 418,05 | CNY 423,62 | CNY 401,50 | 20,35M |
| 2026-08-11 | CNY 417,50 | +1,21 % | CNY 412,00 | CNY 442,00 | CNY 406,66 | 28,81M |
| 2026-08-10 | CNY 412,50 | +6,70 % | CNY 408,50 | CNY 413,88 | CNY 392,88 | 29,38M |
| 2026-08-07 | CNY 386,60 | +5,53 % | CNY 364,00 | CNY 390,00 | CNY 361,63 | 25,04M |
| 2026-08-06 | CNY 366,33 | +0,39 % | CNY 346,16 | CNY 372,99 | CNY 344,51 | 19,92M |
| 2026-08-05 | CNY 364,92 | +8,59 % | CNY 338,24 | CNY 368,19 | CNY 337,00 | 23,33M |
| 2026-08-04 | CNY 336,05 | +5,08 % | CNY 323,11 | CNY 338,50 | CNY 317,01 | 18,46M |
| 2026-08-03 | CNY 319,80 | -7,84 % | CNY 340,81 | CNY 342,00 | CNY 318,18 | 18,28M |
| 2026-07-31 | CNY 346,99 | +2,42 % | CNY 384,18 | CNY 386,88 | CNY 346,90 | 30,98M |
| 2026-07-30 | CNY 338,78 | +2,78 % | CNY 325,02 | CNY 350,60 | CNY 312,90 | 26,83M |
| 2026-07-29 | CNY 329,63 | -0,11 % | CNY 334,77 | CNY 336,60 | CNY 308,00 | 20,97M |
| 2026-07-28 | CNY 330,00 | -11,74 % | CNY 349,00 | CNY 361,51 | CNY 326,99 | 18,35M |
| 2026-07-27 | CNY 373,90 | +1,05 % | CNY 365,06 | CNY 375,66 | CNY 348,90 | 14,25M |
| 2026-07-24 | CNY 370,01 | -1,55 % | CNY 370,11 | CNY 379,99 | CNY 364,93 | 15,15M |
| 2026-07-23 | CNY 375,85 | -3,24 % | CNY 394,01 | CNY 397,80 | CNY 372,43 | 16,57M |
| 2026-07-22 | CNY 388,45 | -7,92 % | CNY 410,00 | CNY 429,53 | CNY 386,97 | 25,81M |
| 2026-07-21 | CNY 421,86 | +12,05 % | CNY 384,00 | CNY 422,00 | CNY 338,66 | 25,93M |
| 2026-07-20 | CNY 376,49 | -4,93 % | CNY 414,10 | CNY 416,98 | CNY 361,72 | 19,68M |
| 2026-07-17 | CNY 396,00 | -14,58 % | CNY 454,50 | CNY 459,89 | CNY 395,37 | 22,79M |
| 2026-07-16 | CNY 463,59 | -5,00 % | CNY 473,00 | CNY 493,00 | CNY 455,01 | 17,10M |
| 2026-07-15 | CNY 488,00 | -9,38 % | CNY 545,06 | CNY 557,00 | CNY 485,00 | 22,79M |
| 2026-07-14 | CNY 538,51 | +3,15 % | CNY 525,02 | CNY 545,96 | CNY 504,00 | 16,79M |
| 2026-07-13 | CNY 522,04 | -11,16 % | CNY 560,00 | CNY 576,81 | CNY 519,00 | 18,02M |
| 2026-07-10 | CNY 587,60 | -5,23 % | CNY 628,00 | CNY 645,09 | CNY 587,60 | 19,25M |
| 2026-07-09 | CNY 620,00 | +4,60 % | CNY 611,51 | CNY 624,30 | CNY 589,73 | 20,17M |
| 2026-07-08 | CNY 592,71 | -5,60 % | CNY 627,90 | CNY 638,00 | CNY 584,67 | 16,70M |
| 2026-07-07 | CNY 627,90 | -7,91 % | CNY 645,00 | CNY 647,78 | CNY 619,90 | 18,60M |
| 2026-07-06 | CNY 681,80 | +10,32 % | CNY 680,00 | CNY 710,00 | CNY 659,16 | 29,53M |
| 2026-07-03 | CNY 618,02 | +3,14 % | CNY 589,00 | CNY 646,85 | CNY 574,10 | 20,64M |
| 2026-07-02 | CNY 599,22 | -10,27 % | CNY 613,16 | CNY 636,99 | CNY 592,00 | 20,80M |
| 2026-07-01 | CNY 667,84 | -5,11 % | CNY 708,66 | CNY 749,88 | CNY 653,84 | 22,92M |
| 2026-06-30 | CNY 703,80 | -2,67 % | CNY 705,00 | CNY 715,00 | CNY 681,13 | 16,53M |
| 2026-06-29 | CNY 723,10 | +6,40 % | CNY 667,00 | CNY 723,50 | CNY 656,01 | 23,07M |
| 2026-06-26 | CNY 679,60 | +0,34 % | CNY 656,00 | CNY 690,50 | CNY 650,00 | 24,76M |
| 2026-06-25 | CNY 677,30 | +9,25 % | CNY 655,00 | CNY 688,80 | CNY 640,00 | 26,97M |
| 2026-06-24 | CNY 619,98 | +4,02 % | CNY 581,56 | CNY 619,99 | CNY 579,00 | 20,51M |
| 2026-06-23 | CNY 596,01 | -3,27 % | CNY 610,00 | CNY 639,83 | CNY 590,10 | 21,83M |
| 2026-06-22 | CNY 616,16 | +6,64 % | CNY 590,00 | CNY 617,00 | CNY 583,17 | 23,60M |
| 2026-06-18 | CNY 577,79 | +1,07 % | CNY 563,30 | CNY 598,38 | CNY 560,00 | 23,44M |
| 2026-06-17 | CNY 571,68 | +5,82 % | CNY 525,07 | CNY 586,66 | CNY 520,53 | 25,95M |
| 2026-06-16 | CNY 540,23 | +2,08 % | CNY 536,04 | CNY 548,25 | CNY 524,00 | 16,54M |
| 2026-06-15 | CNY 529,23 | +2,79 % | CNY 529,03 | CNY 532,00 | CNY 501,28 | 16,24M |
| 2026-06-12 | CNY 514,89 | +0,02 % | CNY 545,00 | CNY 552,56 | CNY 514,89 | 22,75M |
| 2026-06-11 | CNY 514,80 | +1,54 % | CNY 506,99 | CNY 517,88 | CNY 498,00 | 11,18M |
| 2026-06-10 | CNY 507,00 | -1,49 % | CNY 506,88 | CNY 523,58 | CNY 500,05 | 10,68M |
| 2026-06-09 | CNY 514,65 | +6,10 % | CNY 500,03 | CNY 517,70 | CNY 497,00 | 12,16M |
| 2026-06-08 | CNY 485,06 | -6,72 % | CNY 470,00 | CNY 496,44 | CNY 470,00 | 14,04M |
| 2026-06-05 | CNY 520,01 | -8,53 % | CNY 540,01 | CNY 545,10 | CNY 520,00 | 21,38M |
| 2026-06-04 | CNY 568,48 | +6,75 % | CNY 528,00 | CNY 580,00 | CNY 525,00 | 24,18M |
| 2026-06-03 | CNY 532,51 | +2,50 % | CNY 518,79 | CNY 555,95 | CNY 517,72 | 18,77M |
| 2026-06-02 | CNY 519,50 | +2,71 % | CNY 505,83 | CNY 529,66 | CNY 495,71 | 15,80M |
| 2026-06-01 | CNY 505,80 | -8,25 % | CNY 562,31 | CNY 563,79 | CNY 504,00 | 17,53M |
| 2026-05-29 | CNY 551,29 | +0,60 % | CNY 554,70 | CNY 573,42 | CNY 531,50 | 17,68M |
| 2026-05-28 | CNY 548,01 | -0,65 % | CNY 541,00 | CNY 563,00 | CNY 532,09 | 15,02M |
| 2026-05-27 | CNY 551,59 | +2,35 % | CNY 565,16 | CNY 585,99 | CNY 546,00 | 25,20M |
| 2026-05-26 | CNY 538,95 | -4,69 % | CNY 557,20 | CNY 557,94 | CNY 527,01 | 17,19M |