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 341,00 | -2,21 % | CNY 352,21 | CNY 354,40 | CNY 339,32 | 1,92M |
| 2026-09-29 | CNY 348,72 | -0,45 % | CNY 346,91 | CNY 352,78 | CNY 342,00 | 2,36M |
| 2026-09-28 | CNY 350,31 | -7,57 % | CNY 377,14 | CNY 382,99 | CNY 343,67 | 3,30M |
| 2026-09-24 | CNY 378,99 | -3,41 % | CNY 388,02 | CNY 391,08 | CNY 378,00 |
| 2,37M |
| 2026-09-23 | CNY 392,36 | -1,42 % | CNY 400,89 | CNY 401,78 | CNY 391,06 | 2,92M |
| 2026-09-22 | CNY 398,00 | -0,46 % | CNY 406,00 | CNY 419,99 | CNY 397,80 | 3,58M |
| 2026-09-21 | CNY 399,85 | -2,21 % | CNY 416,97 | CNY 417,99 | CNY 395,18 | 2,99M |
| 2026-09-18 | CNY 408,89 | +2,43 % | CNY 409,22 | CNY 412,00 | CNY 398,41 | 2,34M |
| 2026-09-17 | CNY 399,20 | -2,37 % | CNY 409,48 | CNY 419,30 | CNY 398,78 | 2,58M |
| 2026-09-16 | CNY 408,88 | +1,61 % | CNY 404,21 | CNY 412,95 | CNY 396,00 | 2,83M |
| 2026-09-15 | CNY 402,40 | +4,52 % | CNY 388,96 | CNY 408,20 | CNY 382,69 | 2,89M |
| 2026-09-14 | CNY 384,99 | -1,36 % | CNY 383,28 | CNY 391,68 | CNY 378,00 | 2,11M |
| 2026-09-11 | CNY 390,30 | -0,26 % | CNY 385,99 | CNY 393,66 | CNY 373,46 | 2,06M |
| 2026-09-10 | CNY 391,31 | -0,18 % | CNY 387,68 | CNY 400,98 | CNY 383,03 | 1,68M |
| 2026-09-09 | CNY 392,00 | -1,75 % | CNY 401,55 | CNY 406,50 | CNY 390,25 | 2,18M |
| 2026-09-08 | CNY 399,00 | +0,56 % | CNY 399,27 | CNY 409,63 | CNY 389,18 | 2,91M |
| 2026-09-07 | CNY 396,76 | +5,46 % | CNY 382,99 | CNY 399,60 | CNY 377,01 | 2,78M |
| 2026-09-04 | CNY 376,21 | -3,54 % | CNY 390,02 | CNY 398,80 | CNY 372,24 | 2,21M |
| 2026-09-03 | CNY 390,00 | +0,54 % | CNY 390,80 | CNY 395,50 | CNY 382,30 | 2,38M |
| 2026-09-02 | CNY 387,90 | -0,06 % | CNY 383,54 | CNY 394,78 | CNY 380,00 | 2,50M |
| 2026-09-01 | CNY 388,13 | -7,56 % | CNY 415,67 | CNY 419,80 | CNY 386,00 | 3,95M |
| 2026-08-31 | CNY 419,86 | +3,32 % | CNY 396,40 | CNY 425,00 | CNY 396,01 | 4,09M |
| 2026-08-28 | CNY 406,38 | -2,54 % | CNY 415,00 | CNY 424,23 | CNY 402,74 | 2,69M |
| 2026-08-27 | CNY 416,97 | +5,67 % | CNY 398,55 | CNY 418,50 | CNY 394,01 | 3,03M |
| 2026-08-26 | CNY 394,60 | +0,51 % | CNY 400,05 | CNY 401,00 | CNY 386,00 | 2,39M |
| 2026-08-25 | CNY 392,60 | -0,10 % | CNY 388,88 | CNY 404,40 | CNY 386,01 | 2,83M |
| 2026-08-24 | CNY 393,01 | -5,64 % | CNY 416,50 | CNY 422,00 | CNY 382,66 | 4,15M |
| 2026-08-21 | CNY 416,50 | +1,09 % | CNY 413,97 | CNY 425,78 | CNY 404,11 | 2,96M |
| 2026-08-20 | CNY 412,00 | -4,17 % | CNY 436,02 | CNY 439,00 | CNY 408,43 | 3,89M |
| 2026-08-19 | CNY 429,93 | -8,72 % | CNY 452,82 | CNY 458,00 | CNY 423,00 | 4,56M |
| 2026-08-18 | CNY 471,00 | +1,75 % | CNY 463,01 | CNY 486,66 | CNY 460,00 | 4,32M |
| 2026-08-17 | CNY 462,90 | +3,37 % | CNY 452,00 | CNY 465,80 | CNY 445,10 | 3,31M |
| 2026-08-14 | CNY 447,80 | +0,63 % | CNY 445,01 | CNY 453,97 | CNY 434,87 | 2,93M |
| 2026-08-13 | CNY 445,00 | -1,02 % | CNY 460,00 | CNY 479,88 | CNY 443,50 | 3,98M |
| 2026-08-12 | CNY 449,57 | +4,79 % | CNY 429,01 | CNY 459,57 | CNY 429,01 | 3,80M |
| 2026-08-11 | CNY 429,01 | -1,93 % | CNY 430,00 | CNY 445,00 | CNY 426,30 | 3,08M |
| 2026-08-10 | CNY 437,45 | -3,18 % | CNY 450,00 | CNY 461,04 | CNY 422,00 | 5,27M |
| 2026-08-07 | CNY 451,84 | +5,57 % | CNY 431,65 | CNY 469,60 | CNY 428,35 | 6,47M |
| 2026-08-06 | CNY 428,00 | +2,87 % | CNY 411,01 | CNY 448,00 | CNY 401,88 | 6,43M |
| 2026-08-05 | CNY 416,07 | +10,74 % | CNY 365,51 | CNY 422,97 | CNY 360,42 | 6,22M |
| 2026-08-04 | CNY 375,71 | +12,15 % | CNY 336,60 | CNY 379,50 | CNY 331,01 | 5,69M |
| 2026-08-03 | CNY 335,00 | -4,31 % | CNY 346,00 | CNY 351,95 | CNY 325,82 | 3,83M |
| 2026-07-31 | CNY 350,10 | +5,14 % | CNY 370,70 | CNY 391,00 | CNY 349,02 | 4,75M |
| 2026-07-30 | CNY 333,00 | -7,83 % | CNY 357,45 | CNY 364,89 | CNY 323,59 | 4,93M |
| 2026-07-29 | CNY 361,28 | -3,09 % | CNY 374,40 | CNY 383,00 | CNY 346,54 | 4,15M |
| 2026-07-28 | CNY 372,81 | -10,03 % | CNY 402,45 | CNY 402,45 | CNY 369,00 | 4,03M |
| 2026-07-27 | CNY 414,38 | +4,48 % | CNY 399,61 | CNY 417,27 | CNY 390,90 | 4,61M |
| 2026-07-24 | CNY 396,60 | -1,37 % | CNY 392,66 | CNY 406,66 | CNY 386,00 | 2,94M |
| 2026-07-23 | CNY 402,10 | +0,18 % | CNY 408,00 | CNY 423,00 | CNY 395,00 | 3,54M |
| 2026-07-22 | CNY 401,38 | -3,63 % | CNY 410,05 | CNY 434,44 | CNY 397,01 | 4,84M |
| 2026-07-21 | CNY 416,50 | +11,96 % | CNY 380,01 | CNY 419,60 | CNY 351,90 | 6,05M |
| 2026-07-20 | CNY 372,00 | -12,47 % | CNY 441,00 | CNY 444,83 | CNY 351,10 | 6,57M |
| 2026-07-17 | CNY 425,00 | -8,24 % | CNY 454,87 | CNY 462,00 | CNY 420,01 | 5,21M |
| 2026-07-16 | CNY 463,19 | -1,00 % | CNY 452,88 | CNY 481,94 | CNY 449,55 | 4,50M |
| 2026-07-15 | CNY 467,88 | -5,64 % | CNY 503,66 | CNY 505,50 | CNY 466,15 | 5,21M |
| 2026-07-14 | CNY 495,85 | +13,29 % | CNY 445,80 | CNY 499,58 | CNY 442,00 | 7,01M |
| 2026-07-13 | CNY 437,70 | -6,26 % | CNY 465,52 | CNY 466,69 | CNY 431,00 | 6,02M |
| 2026-07-10 | CNY 466,94 | -3,54 % | CNY 490,00 | CNY 505,98 | CNY 465,00 | 5,02M |
| 2026-07-09 | CNY 484,08 | +2,33 % | CNY 486,45 | CNY 489,00 | CNY 450,30 | 4,76M |
| 2026-07-08 | CNY 473,08 | -3,23 % | CNY 498,67 | CNY 502,00 | CNY 471,32 | 3,80M |
| 2026-07-07 | CNY 488,89 | +0,59 % | CNY 493,32 | CNY 503,32 | CNY 479,00 | 3,79M |
| 2026-07-06 | CNY 486,00 | -6,18 % | CNY 509,89 | CNY 528,81 | CNY 484,07 | 5,86M |
| 2026-07-03 | CNY 518,04 | -2,44 % | CNY 527,54 | CNY 539,00 | CNY 510,77 | 5,03M |
| 2026-07-02 | CNY 531,00 | -4,38 % | CNY 537,99 | CNY 566,76 | CNY 527,00 | 5,69M |
| 2026-07-01 | CNY 555,30 | +0,80 % | CNY 551,69 | CNY 565,20 | CNY 532,00 | 6,99M |
| 2026-06-30 | CNY 550,90 | -0,52 % | CNY 557,16 | CNY 565,00 | CNY 526,80 | 7,23M |
| 2026-06-29 | CNY 553,80 | -6,14 % | CNY 579,39 | CNY 588,00 | CNY 530,00 | 8,27M |
| 2026-06-26 | CNY 590,00 | -7,88 % | CNY 640,00 | CNY 662,30 | CNY 589,07 | 5,57M |
| 2026-06-25 | CNY 640,50 | +3,31 % | CNY 620,00 | CNY 649,99 | CNY 603,18 | 4,04M |
| 2026-06-24 | CNY 620,00 | +3,33 % | CNY 580,83 | CNY 635,90 | CNY 580,06 | 4,76M |
| 2026-06-23 | CNY 600,00 | -9,04 % | CNY 644,80 | CNY 644,80 | CNY 583,87 | 5,32M |
| 2026-06-22 | CNY 659,60 | +9,93 % | CNY 605,00 | CNY 666,00 | CNY 600,00 | 4,84M |
| 2026-06-18 | CNY 600,00 | +1,69 % | CNY 570,10 | CNY 628,18 | CNY 570,01 | 4,21M |
| 2026-06-17 | CNY 590,00 | +6,58 % | CNY 539,00 | CNY 598,68 | CNY 536,01 | 5,56M |
| 2026-06-16 | CNY 553,58 | 0,00 % | CNY 549,00 | CNY 577,65 | CNY 534,90 | 6,38M |
| 2026-06-15 | CNY 553,56 | +17,45 % | CNY 477,42 | CNY 556,00 | CNY 459,00 | 5,83M |
| 2026-06-12 | CNY 471,30 | +9,38 % | CNY 443,82 | CNY 477,37 | CNY 438,81 | 6,56M |
| 2026-06-11 | CNY 430,89 | -0,30 % | CNY 429,65 | CNY 444,00 | CNY 415,00 | 4,42M |
| 2026-06-10 | CNY 432,20 | -1,62 % | CNY 433,64 | CNY 437,00 | CNY 414,58 | 4,74M |
| 2026-06-09 | CNY 439,30 | +3,45 % | CNY 425,00 | CNY 443,90 | CNY 411,63 | 5,66M |
| 2026-06-08 | CNY 424,63 | +7,25 % | CNY 388,00 | CNY 443,99 | CNY 375,73 | 6,57M |
| 2026-06-05 | CNY 395,91 | -3,09 % | CNY 408,50 | CNY 425,80 | CNY 390,32 | 5,67M |
| 2026-06-04 | CNY 408,52 | +6,18 % | CNY 378,00 | CNY 416,27 | CNY 372,00 | 6,58M |
| 2026-06-03 | CNY 384,74 | +11,75 % | CNY 344,28 | CNY 403,00 | CNY 338,11 | 8,04M |
| 2026-06-02 | CNY 344,28 | +1,75 % | CNY 338,37 | CNY 357,32 | CNY 338,04 | 5,36M |
| 2026-06-01 | CNY 338,37 | -3,52 % | CNY 344,42 | CNY 355,86 | CNY 331,11 | 6,69M |
| 2026-05-29 | CNY 350,72 | -5,11 % | CNY 368,00 | CNY 368,11 | CNY 346,00 | 6,00M |
| 2026-05-28 | CNY 369,62 | +6,49 % | CNY 343,90 | CNY 377,10 | CNY 336,89 | 7,74M |
| 2026-05-27 | CNY 347,08 | +6,07 % | CNY 326,94 | CNY 354,98 | CNY 322,01 | 9,11M |
| 2026-05-26 | CNY 327,23 | -0,08 % | CNY 320,94 | CNY 334,28 | CNY 301,58 | 9,83M |