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 339,69 | +1,11 % | CNY 336,06 | CNY 341,40 | CNY 336,06 | 731,30K |
| 2026-09-29 | CNY 335,96 | -0,02 % | CNY 335,50 | CNY 340,97 | CNY 335,03 | 781,50K |
| 2026-09-28 | CNY 336,03 | -1,75 % | CNY 343,04 | CNY 343,04 | CNY 333,00 | 1,01M |
| 2026-09-24 | CNY 342,00 | -0,75 % | CNY 343,99 | CNY 348,30 | CNY 342,00 | 845,91K |
| 2026-09-23 | CNY 344,58 | -1,66 % | CNY 352,00 | CNY 352,00 | CNY 343,86 | 1,03M |
| 2026-09-22 | CNY 350,40 | +0,43 % | CNY 350,00 | CNY 354,26 | CNY 349,00 | 1,04M |
| 2026-09-21 | CNY 348,91 | +0,35 % | CNY 347,65 | CNY 350,50 | CNY 344,65 | 926,53K |
| 2026-09-18 | CNY 347,71 | -1,24 % | CNY 352,05 | CNY 358,05 | CNY 345,15 | 1,77M |
| 2026-09-17 | CNY 352,06 | -5,74 % | CNY 359,95 | CNY 361,49 | CNY 351,39 | 1,34M |
| 2026-09-16 | CNY 373,49 | +0,51 % | CNY 370,80 | CNY 373,50 | CNY 366,50 | 928,56K |
| 2026-09-15 | CNY 371,61 | +0,44 % | CNY 370,00 | CNY 374,81 | CNY 369,22 | 750,05K |
| 2026-09-14 | CNY 370,00 | -1,39 % | CNY 376,19 | CNY 376,19 | CNY 368,28 | 1,13M |
| 2026-09-11 | CNY 375,20 | -2,52 % | CNY 382,94 | CNY 383,99 | CNY 375,00 | 1,56M |
| 2026-09-10 | CNY 384,90 | -0,74 % | CNY 387,80 | CNY 388,89 | CNY 382,40 | 924,48K |
| 2026-09-09 | CNY 387,78 | -3,75 % | CNY 402,91 | CNY 403,06 | CNY 387,02 | 2,05M |
| 2026-09-08 | CNY 402,87 | -0,54 % | CNY 405,15 | CNY 409,73 | CNY 400,11 | 1,23M |
| 2026-09-07 | CNY 405,07 | +1,29 % | CNY 407,13 | CNY 408,50 | CNY 399,80 | 2,62M |
| 2026-09-04 | CNY 399,90 | +4,97 % | CNY 380,89 | CNY 408,50 | CNY 380,84 | 3,82M |
| 2026-09-03 | CNY 380,96 | +0,63 % | CNY 378,60 | CNY 386,72 | CNY 378,60 | 1,17M |
| 2026-09-02 | CNY 378,57 | -2,30 % | CNY 385,58 | CNY 388,99 | CNY 378,02 | 1,55M |
| 2026-09-01 | CNY 387,48 | +1,04 % | CNY 383,99 | CNY 391,99 | CNY 382,52 | 1,71M |
| 2026-08-31 | CNY 383,49 | -1,18 % | CNY 386,00 | CNY 390,86 | CNY 380,41 | 1,41M |
| 2026-08-28 | CNY 388,08 | -0,07 % | CNY 386,17 | CNY 390,14 | CNY 385,90 | 826,54K |
| 2026-08-27 | CNY 388,36 | +0,52 % | CNY 387,00 | CNY 388,45 | CNY 382,51 | 1,13M |
| 2026-08-26 | CNY 386,34 | +0,32 % | CNY 383,59 | CNY 390,88 | CNY 382,81 | 938,80K |
| 2026-08-25 | CNY 385,09 | +1,12 % | CNY 379,65 | CNY 386,48 | CNY 377,30 | 1,03M |
| 2026-08-24 | CNY 380,82 | -0,78 % | CNY 382,81 | CNY 385,52 | CNY 376,92 | 1,21M |
| 2026-08-21 | CNY 383,81 | -2,56 % | CNY 390,00 | CNY 391,47 | CNY 380,10 | 2,02M |
| 2026-08-20 | CNY 393,91 | +2,37 % | CNY 385,00 | CNY 397,33 | CNY 384,79 | 2,43M |
| 2026-08-19 | CNY 384,79 | +0,49 % | CNY 381,00 | CNY 390,99 | CNY 378,51 | 2,30M |
| 2026-08-18 | CNY 382,92 | -1,77 % | CNY 389,00 | CNY 389,80 | CNY 381,10 | 1,47M |
| 2026-08-17 | CNY 389,80 | -0,13 % | CNY 388,77 | CNY 392,51 | CNY 381,13 | 2,17M |
| 2026-08-14 | CNY 390,30 | +1,57 % | CNY 383,90 | CNY 392,00 | CNY 374,00 | 3,27M |
| 2026-08-13 | CNY 384,25 | +0,25 % | CNY 383,00 | CNY 389,79 | CNY 380,63 | 1,89M |
| 2026-08-12 | CNY 383,30 | -0,76 % | CNY 386,25 | CNY 389,72 | CNY 382,58 | 1,39M |
| 2026-08-11 | CNY 386,25 | -2,17 % | CNY 394,36 | CNY 399,98 | CNY 385,75 | 2,14M |
| 2026-08-10 | CNY 394,80 | +3,17 % | CNY 382,13 | CNY 395,42 | CNY 381,00 | 1,96M |
| 2026-08-07 | CNY 382,67 | -0,22 % | CNY 384,45 | CNY 385,00 | CNY 378,38 | 1,66M |
| 2026-08-06 | CNY 383,52 | -2,16 % | CNY 390,00 | CNY 396,98 | CNY 382,00 | 2,24M |
| 2026-08-05 | CNY 392,00 | -0,12 % | CNY 391,00 | CNY 399,57 | CNY 390,00 | 2,35M |
| 2026-08-04 | CNY 392,49 | +1,94 % | CNY 386,77 | CNY 394,59 | CNY 383,00 | 2,28M |
| 2026-08-03 | CNY 385,01 | -1,11 % | CNY 390,99 | CNY 395,77 | CNY 382,83 | 2,69M |
| 2026-07-31 | CNY 389,35 | +1,57 % | CNY 373,75 | CNY 395,98 | CNY 373,58 | 3,71M |
| 2026-07-30 | CNY 383,34 | +1,84 % | CNY 374,50 | CNY 392,18 | CNY 372,00 | 3,34M |
| 2026-07-29 | CNY 376,43 | +8,20 % | CNY 349,00 | CNY 379,78 | CNY 348,90 | 4,14M |
| 2026-07-28 | CNY 347,90 | -1,35 % | CNY 350,95 | CNY 354,49 | CNY 346,67 | 1,45M |
| 2026-07-27 | CNY 352,66 | +1,40 % | CNY 347,79 | CNY 352,87 | CNY 344,22 | 1,08M |
| 2026-07-24 | CNY 347,80 | -3,03 % | CNY 348,60 | CNY 355,00 | CNY 347,80 | 1,19M |
| 2026-07-23 | CNY 358,68 | +0,53 % | CNY 355,19 | CNY 358,80 | CNY 345,23 | 1,81M |
| 2026-07-22 | CNY 356,80 | +0,22 % | CNY 364,00 | CNY 365,68 | CNY 355,50 | 2,27M |
| 2026-07-21 | CNY 356,00 | +1,15 % | CNY 350,98 | CNY 360,50 | CNY 348,12 | 1,96M |
| 2026-07-20 | CNY 351,94 | +3,29 % | CNY 342,00 | CNY 354,00 | CNY 338,11 | 2,04M |
| 2026-07-17 | CNY 340,74 | -5,56 % | CNY 356,00 | CNY 364,29 | CNY 340,66 | 2,42M |
| 2026-07-16 | CNY 360,80 | -1,54 % | CNY 363,00 | CNY 371,66 | CNY 356,53 | 2,18M |
| 2026-07-15 | CNY 366,44 | +7,87 % | CNY 345,00 | CNY 372,90 | CNY 344,00 | 3,40M |
| 2026-07-14 | CNY 339,69 | -1,17 % | CNY 343,33 | CNY 344,69 | CNY 330,99 | 1,68M |
| 2026-07-13 | CNY 343,70 | -4,58 % | CNY 356,00 | CNY 360,99 | CNY 341,88 | 2,18M |
| 2026-07-10 | CNY 360,20 | +1,75 % | CNY 351,00 | CNY 369,99 | CNY 341,91 | 2,73M |
| 2026-07-09 | CNY 354,01 | -1,60 % | CNY 355,76 | CNY 363,00 | CNY 348,50 | 1,98M |
| 2026-07-08 | CNY 359,75 | -3,94 % | CNY 373,50 | CNY 373,50 | CNY 359,70 | 2,46M |
| 2026-07-07 | CNY 374,50 | +3,60 % | CNY 359,00 | CNY 390,00 | CNY 357,88 | 3,82M |
| 2026-07-06 | CNY 361,50 | +0,97 % | CNY 354,00 | CNY 365,00 | CNY 353,38 | 1,54M |
| 2026-07-03 | CNY 358,02 | -1,91 % | CNY 365,38 | CNY 368,96 | CNY 356,00 | 1,88M |
| 2026-07-02 | CNY 364,98 | +0,30 % | CNY 362,97 | CNY 379,00 | CNY 361,50 | 3,11M |
| 2026-07-01 | CNY 363,88 | +1,52 % | CNY 359,00 | CNY 366,00 | CNY 348,20 | 2,59M |
| 2026-06-30 | CNY 358,42 | -0,16 % | CNY 354,98 | CNY 359,60 | CNY 348,23 | 2,16M |
| 2026-06-29 | CNY 359,00 | +2,24 % | CNY 348,00 | CNY 365,00 | CNY 342,58 | 2,77M |
| 2026-06-26 | CNY 351,15 | +1,50 % | CNY 342,51 | CNY 355,98 | CNY 333,26 | 2,81M |
| 2026-06-25 | CNY 345,96 | +3,45 % | CNY 329,00 | CNY 355,95 | CNY 328,33 | 2,78M |
| 2026-06-24 | CNY 334,42 | +3,40 % | CNY 321,01 | CNY 335,00 | CNY 321,00 | 1,96M |
| 2026-06-23 | CNY 323,41 | -2,82 % | CNY 329,81 | CNY 331,68 | CNY 322,39 | 1,33M |
| 2026-06-22 | CNY 332,80 | +2,04 % | CNY 325,00 | CNY 332,88 | CNY 320,06 | 1,93M |
| 2026-06-18 | CNY 326,15 | +0,39 % | CNY 323,20 | CNY 328,14 | CNY 320,61 | 1,04M |
| 2026-06-17 | CNY 324,88 | -1,39 % | CNY 328,00 | CNY 328,68 | CNY 322,50 | 1,19M |
| 2026-06-16 | CNY 329,46 | -3,49 % | CNY 339,83 | CNY 339,83 | CNY 329,04 | 1,74M |
| 2026-06-15 | CNY 341,37 | +0,82 % | CNY 338,20 | CNY 343,29 | CNY 335,00 | 1,45M |
| 2026-06-12 | CNY 338,60 | +3,41 % | CNY 330,00 | CNY 343,90 | CNY 324,49 | 2,40M |
| 2026-06-11 | CNY 327,42 | +0,54 % | CNY 322,95 | CNY 330,80 | CNY 321,79 | 1,18M |
| 2026-06-10 | CNY 325,65 | +0,35 % | CNY 322,00 | CNY 325,80 | CNY 318,00 | 1,21M |
| 2026-06-09 | CNY 324,51 | +0,03 % | CNY 329,00 | CNY 329,00 | CNY 321,50 | 1,04M |
| 2026-06-08 | CNY 324,41 | -3,15 % | CNY 329,00 | CNY 339,99 | CNY 323,71 | 1,61M |
| 2026-06-05 | CNY 334,97 | +2,03 % | CNY 329,78 | CNY 345,00 | CNY 328,30 | 1,64M |
| 2026-06-04 | CNY 328,30 | -1,81 % | CNY 331,53 | CNY 333,77 | CNY 326,91 | 1,17M |
| 2026-06-03 | CNY 334,36 | -0,64 % | CNY 334,00 | CNY 339,32 | CNY 329,98 | 1,23M |
| 2026-06-02 | CNY 336,52 | -1,62 % | CNY 341,00 | CNY 341,95 | CNY 332,10 | 1,43M |
| 2026-06-01 | CNY 342,05 | +3,04 % | CNY 331,95 | CNY 343,63 | CNY 330,00 | 1,89M |
| 2026-05-29 | CNY 331,95 | +0,29 % | CNY 330,89 | CNY 336,40 | CNY 328,20 | 1,33M |
| 2026-05-28 | CNY 330,99 | -3,11 % | CNY 341,60 | CNY 341,60 | CNY 326,88 | 1,69M |
| 2026-05-27 | CNY 341,60 | +0,47 % | CNY 339,18 | CNY 346,53 | CNY 338,04 | 1,37M |
| 2026-05-26 | CNY 340,01 | -0,55 % | CNY 339,50 | CNY 343,80 | CNY 335,23 | 1,28M |