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 311,73 | -2,13 % | CNY 319,00 | CNY 323,80 | CNY 308,00 | 2,26M |
| 2026-09-29 | CNY 318,50 | +0,73 % | CNY 317,00 | CNY 328,00 | CNY 312,11 | 2,28M |
| 2026-09-28 | CNY 316,20 | -5,29 % | CNY 330,66 | CNY 335,35 | CNY 310,67 | 2,56M |
| 2026-09-24 | CNY 333,85 | -2,41 % | CNY 340,05 | CNY 346,80 | CNY 333,00 |
| 2,37M |
| 2026-09-23 | CNY 342,10 | -0,64 % | CNY 346,34 | CNY 347,20 | CNY 339,20 | 1,98M |
| 2026-09-22 | CNY 344,30 | -3,64 % | CNY 363,00 | CNY 363,30 | CNY 340,81 | 4,16M |
| 2026-09-21 | CNY 357,30 | +2,44 % | CNY 355,00 | CNY 366,10 | CNY 349,13 | 4,54M |
| 2026-09-18 | CNY 348,79 | -0,48 % | CNY 352,09 | CNY 361,00 | CNY 339,00 | 5,21M |
| 2026-09-17 | CNY 350,48 | +6,69 % | CNY 328,54 | CNY 361,00 | CNY 328,54 | 6,38M |
| 2026-09-16 | CNY 328,50 | +5,97 % | CNY 312,88 | CNY 338,89 | CNY 310,00 | 4,37M |
| 2026-09-15 | CNY 310,00 | +2,34 % | CNY 302,21 | CNY 322,00 | CNY 300,00 | 3,05M |
| 2026-09-14 | CNY 302,92 | -0,26 % | CNY 299,09 | CNY 307,00 | CNY 295,30 | 2,42M |
| 2026-09-11 | CNY 303,72 | -3,69 % | CNY 309,70 | CNY 311,99 | CNY 292,00 | 3,39M |
| 2026-09-10 | CNY 315,35 | -0,27 % | CNY 313,21 | CNY 321,96 | CNY 310,00 | 1,70M |
| 2026-09-09 | CNY 316,20 | -0,58 % | CNY 319,99 | CNY 329,00 | CNY 313,55 | 2,11M |
| 2026-09-08 | CNY 318,04 | -1,39 % | CNY 323,00 | CNY 333,37 | CNY 316,30 | 2,99M |
| 2026-09-07 | CNY 322,51 | +4,61 % | CNY 315,00 | CNY 324,94 | CNY 309,00 | 3,44M |
| 2026-09-04 | CNY 308,31 | -6,65 % | CNY 336,87 | CNY 336,88 | CNY 304,00 | 4,00M |
| 2026-09-03 | CNY 330,26 | +1,62 % | CNY 330,00 | CNY 337,96 | CNY 319,10 | 3,02M |
| 2026-09-02 | CNY 325,00 | -2,12 % | CNY 323,61 | CNY 333,00 | CNY 318,65 | 2,83M |
| 2026-09-01 | CNY 332,04 | -2,96 % | CNY 344,28 | CNY 344,88 | CNY 323,62 | 3,26M |
| 2026-08-31 | CNY 342,18 | +1,40 % | CNY 325,00 | CNY 343,48 | CNY 322,00 | 3,24M |
| 2026-08-28 | CNY 337,46 | -5,45 % | CNY 356,89 | CNY 362,00 | CNY 337,00 | 3,64M |
| 2026-08-27 | CNY 356,90 | +2,77 % | CNY 344,84 | CNY 359,28 | CNY 337,66 | 4,06M |
| 2026-08-26 | CNY 347,29 | +2,27 % | CNY 339,57 | CNY 361,89 | CNY 333,00 | 4,36M |
| 2026-08-25 | CNY 339,57 | -2,23 % | CNY 335,00 | CNY 347,00 | CNY 328,01 | 3,84M |
| 2026-08-24 | CNY 347,30 | -5,11 % | CNY 368,00 | CNY 368,68 | CNY 333,00 | 5,56M |
| 2026-08-21 | CNY 365,99 | +3,46 % | CNY 348,03 | CNY 371,98 | CNY 338,90 | 5,69M |
| 2026-08-20 | CNY 353,76 | +7,14 % | CNY 331,00 | CNY 356,99 | CNY 319,00 | 4,86M |
| 2026-08-19 | CNY 330,17 | -10,00 % | CNY 348,55 | CNY 356,89 | CNY 330,17 | 3,54M |
| 2026-08-18 | CNY 366,85 | +2,69 % | CNY 358,00 | CNY 369,99 | CNY 352,00 | 4,10M |
| 2026-08-17 | CNY 357,23 | +7,21 % | CNY 333,22 | CNY 357,90 | CNY 333,22 | 4,87M |
| 2026-08-14 | CNY 333,22 | -1,41 % | CNY 342,00 | CNY 343,45 | CNY 322,07 | 3,68M |
| 2026-08-13 | CNY 337,98 | +3,12 % | CNY 336,00 | CNY 360,00 | CNY 336,00 | 3,83M |
| 2026-08-12 | CNY 327,76 | +2,59 % | CNY 325,87 | CNY 332,66 | CNY 317,50 | 2,74M |
| 2026-08-11 | CNY 319,48 | -0,16 % | CNY 315,00 | CNY 336,36 | CNY 314,00 | 3,82M |
| 2026-08-10 | CNY 319,99 | +1,04 % | CNY 316,70 | CNY 328,98 | CNY 313,16 | 4,67M |
| 2026-08-07 | CNY 316,70 | +2,91 % | CNY 307,58 | CNY 321,52 | CNY 300,66 | 4,32M |
| 2026-08-06 | CNY 307,73 | +5,08 % | CNY 290,00 | CNY 314,98 | CNY 288,88 | 5,36M |
| 2026-08-05 | CNY 292,86 | +10,00 % | CNY 279,55 | CNY 292,86 | CNY 273,89 | 1,48M |
| 2026-08-04 | CNY 266,24 | +10,00 % | CNY 245,68 | CNY 266,24 | CNY 241,50 | 2,94M |
| 2026-08-03 | CNY 242,04 | -8,11 % | CNY 255,10 | CNY 261,98 | CNY 241,09 | 4,79M |
| 2026-07-31 | CNY 263,39 | +7,96 % | CNY 264,04 | CNY 268,38 | CNY 250,00 | 5,55M |
| 2026-07-30 | CNY 243,98 | -9,67 % | CNY 265,84 | CNY 272,95 | CNY 243,08 | 4,38M |
| 2026-07-29 | CNY 270,09 | -2,62 % | CNY 275,11 | CNY 283,00 | CNY 252,70 | 4,24M |
| 2026-07-28 | CNY 277,37 | -10,00 % | CNY 303,70 | CNY 311,97 | CNY 277,37 | 3,67M |
| 2026-07-27 | CNY 308,19 | +4,61 % | CNY 300,00 | CNY 311,24 | CNY 279,02 | 4,20M |
| 2026-07-24 | CNY 294,60 | -1,33 % | CNY 292,10 | CNY 308,50 | CNY 286,03 | 3,63M |
| 2026-07-23 | CNY 298,56 | -5,03 % | CNY 319,66 | CNY 319,66 | CNY 293,03 | 4,06M |
| 2026-07-22 | CNY 314,37 | +0,96 % | CNY 322,00 | CNY 335,50 | CNY 307,70 | 7,62M |
| 2026-07-21 | CNY 311,39 | +10,00 % | CNY 287,58 | CNY 311,39 | CNY 258,35 | 4,14M |
| 2026-07-20 | CNY 283,08 | -7,26 % | CNY 320,51 | CNY 327,98 | CNY 275,47 | 4,75M |
| 2026-07-17 | CNY 305,25 | -9,69 % | CNY 343,00 | CNY 346,00 | CNY 305,00 | 4,61M |
| 2026-07-16 | CNY 338,00 | -9,59 % | CNY 368,09 | CNY 375,88 | CNY 337,02 | 4,38M |
| 2026-07-15 | CNY 373,84 | -6,99 % | CNY 411,99 | CNY 418,95 | CNY 367,03 | 5,07M |
| 2026-07-14 | CNY 401,95 | -2,01 % | CNY 408,00 | CNY 420,88 | CNY 386,00 | 4,39M |
| 2026-07-13 | CNY 410,21 | -8,59 % | CNY 436,29 | CNY 455,00 | CNY 407,17 | 3,29M |
| 2026-07-10 | CNY 448,75 | -7,96 % | CNY 500,00 | CNY 509,01 | CNY 448,75 | 3,85M |
| 2026-07-09 | CNY 487,54 | +10,00 % | CNY 449,24 | CNY 487,54 | CNY 444,44 | 3,42M |
| 2026-07-08 | CNY 443,22 | -1,18 % | CNY 448,00 | CNY 473,01 | CNY 431,29 | 3,12M |
| 2026-07-07 | CNY 448,49 | -2,92 % | CNY 451,16 | CNY 461,50 | CNY 428,00 | 4,05M |
| 2026-07-06 | CNY 462,00 | -2,27 % | CNY 472,73 | CNY 491,71 | CNY 451,02 | 3,05M |
| 2026-07-03 | CNY 472,73 | +0,43 % | CNY 452,18 | CNY 489,10 | CNY 440,00 | 4,17M |
| 2026-07-02 | CNY 470,70 | -10,00 % | CNY 485,00 | CNY 498,80 | CNY 470,70 | 2,86M |
| 2026-07-01 | CNY 523,00 | +4,14 % | CNY 505,00 | CNY 550,00 | CNY 488,04 | 4,31M |
| 2026-06-30 | CNY 502,22 | +10,00 % | CNY 470,00 | CNY 502,22 | CNY 456,60 | 3,93M |
| 2026-06-29 | CNY 456,56 | +10,00 % | CNY 413,16 | CNY 456,56 | CNY 410,00 | 3,89M |
| 2026-06-26 | CNY 415,05 | +3,75 % | CNY 398,04 | CNY 435,28 | CNY 392,04 | 3,18M |
| 2026-06-25 | CNY 400,05 | +3,35 % | CNY 405,00 | CNY 415,00 | CNY 391,96 | 3,16M |
| 2026-06-24 | CNY 387,09 | +10,00 % | CNY 350,00 | CNY 387,09 | CNY 350,00 | 3,09M |
| 2026-06-23 | CNY 351,90 | +3,56 % | CNY 341,02 | CNY 365,98 | CNY 335,51 | 3,43M |
| 2026-06-22 | CNY 339,80 | -3,14 % | CNY 358,95 | CNY 364,80 | CNY 328,08 | 3,57M |
| 2026-06-18 | CNY 350,80 | +3,10 % | CNY 337,06 | CNY 363,00 | CNY 336,70 | 2,33M |
| 2026-06-17 | CNY 340,24 | +1,05 % | CNY 331,00 | CNY 348,00 | CNY 328,69 | 2,99M |
| 2026-06-16 | CNY 336,70 | -0,22 % | CNY 339,50 | CNY 344,16 | CNY 327,00 | 2,11M |
| 2026-06-15 | CNY 337,45 | +7,41 % | CNY 318,00 | CNY 344,20 | CNY 310,51 | 2,99M |
| 2026-06-12 | CNY 314,18 | -2,45 % | CNY 333,33 | CNY 336,66 | CNY 310,49 | 2,64M |
| 2026-06-11 | CNY 322,06 | +0,96 % | CNY 317,40 | CNY 328,88 | CNY 312,23 | 2,40M |
| 2026-06-10 | CNY 319,00 | +4,19 % | CNY 303,00 | CNY 331,88 | CNY 301,08 | 3,95M |
| 2026-06-09 | CNY 306,16 | +6,82 % | CNY 298,00 | CNY 307,70 | CNY 291,77 | 2,15M |
| 2026-06-08 | CNY 286,60 | -3,22 % | CNY 268,63 | CNY 299,01 | CNY 268,63 | 2,40M |
| 2026-06-05 | CNY 296,13 | -6,76 % | CNY 310,02 | CNY 313,95 | CNY 295,06 | 2,81M |
| 2026-06-04 | CNY 317,60 | +6,58 % | CNY 293,00 | CNY 317,98 | CNY 290,12 | 3,45M |
| 2026-06-03 | CNY 298,00 | +2,07 % | CNY 295,09 | CNY 309,92 | CNY 292,06 | 3,03M |
| 2026-06-02 | CNY 291,97 | +1,33 % | CNY 288,07 | CNY 298,66 | CNY 286,21 | 2,03M |
| 2026-06-01 | CNY 288,14 | -2,33 % | CNY 288,42 | CNY 301,18 | CNY 280,78 | 2,40M |
| 2026-05-29 | CNY 295,00 | -1,74 % | CNY 302,02 | CNY 306,66 | CNY 291,00 | 2,62M |
| 2026-05-28 | CNY 300,21 | +1,77 % | CNY 296,82 | CNY 304,89 | CNY 289,20 | 2,66M |
| 2026-05-27 | CNY 295,00 | -4,43 % | CNY 311,59 | CNY 316,97 | CNY 291,01 | 3,81M |
| 2026-05-26 | CNY 308,69 | -4,99 % | CNY 320,00 | CNY 320,00 | CNY 299,00 | 3,42M |