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 318,55 | -1,92 % | CNY 326,98 | CNY 333,56 | CNY 317,93 | 11,92M |
| 2026-09-29 | CNY 324,78 | +0,09 % | CNY 329,88 | CNY 330,55 | CNY 322,01 | 9,19M |
| 2026-09-28 | CNY 324,50 | -4,36 % | CNY 342,00 | CNY 344,48 | CNY 323,10 | 14,10M |
| 2026-09-24 | CNY 339,30 | -2,88 % | CNY 347,01 | CNY 347,94 | CNY 338,99 | 9,97M |
| 2026-09-23 | CNY 349,35 | -0,20 % | CNY 350,23 | CNY 354,55 | CNY 347,03 | 8,63M |
| 2026-09-22 | CNY 350,06 | -0,99 % | CNY 359,00 | CNY 363,07 | CNY 347,69 | 15,79M |
| 2026-09-21 | CNY 353,55 | -0,39 % | CNY 358,00 | CNY 360,66 | CNY 350,50 | 11,98M |
| 2026-09-18 | CNY 354,92 | +1,05 % | CNY 357,60 | CNY 362,00 | CNY 350,83 | 20,61M |
| 2026-09-17 | CNY 351,23 | -0,39 % | CNY 351,00 | CNY 356,50 | CNY 347,86 | 12,65M |
| 2026-09-16 | CNY 352,60 | +6,65 % | CNY 334,19 | CNY 358,34 | CNY 329,10 | 21,62M |
| 2026-09-15 | CNY 330,60 | +1,84 % | CNY 323,44 | CNY 337,80 | CNY 322,16 | 14,40M |
| 2026-09-14 | CNY 324,64 | -2,68 % | CNY 327,00 | CNY 329,86 | CNY 321,50 | 9,46M |
| 2026-09-11 | CNY 333,59 | -0,18 % | CNY 331,49 | CNY 333,88 | CNY 323,00 | 12,99M |
| 2026-09-10 | CNY 334,19 | +0,36 % | CNY 330,90 | CNY 338,50 | CNY 330,10 | 8,32M |
| 2026-09-09 | CNY 333,00 | -0,90 % | CNY 339,97 | CNY 340,90 | CNY 332,16 | 10,08M |
| 2026-09-08 | CNY 336,01 | -2,32 % | CNY 342,01 | CNY 343,00 | CNY 330,51 | 15,90M |
| 2026-09-07 | CNY 344,00 | +2,56 % | CNY 340,00 | CNY 347,93 | CNY 335,78 | 15,80M |
| 2026-09-04 | CNY 335,42 | -1,64 % | CNY 343,99 | CNY 347,10 | CNY 332,58 | 13,10M |
| 2026-09-03 | CNY 341,00 | -0,84 % | CNY 348,00 | CNY 349,10 | CNY 337,18 | 12,19M |
| 2026-09-02 | CNY 343,88 | -1,89 % | CNY 346,00 | CNY 350,97 | CNY 341,30 | 11,22M |
| 2026-09-01 | CNY 350,52 | -3,17 % | CNY 360,01 | CNY 363,50 | CNY 348,28 | 13,79M |
| 2026-08-31 | CNY 362,00 | -1,36 % | CNY 360,98 | CNY 362,00 | CNY 349,02 | 17,71M |
| 2026-08-28 | CNY 367,00 | -2,40 % | CNY 374,00 | CNY 378,00 | CNY 367,00 | 12,40M |
| 2026-08-27 | CNY 376,01 | +2,16 % | CNY 367,01 | CNY 376,46 | CNY 367,01 | 15,90M |
| 2026-08-26 | CNY 368,05 | +3,97 % | CNY 352,00 | CNY 370,66 | CNY 349,00 | 16,62M |
| 2026-08-25 | CNY 354,00 | -1,02 % | CNY 356,34 | CNY 359,36 | CNY 341,64 | 14,30M |
| 2026-08-24 | CNY 357,65 | -1,34 % | CNY 364,00 | CNY 369,58 | CNY 350,20 | 20,04M |
| 2026-08-21 | CNY 362,50 | -0,82 % | CNY 365,90 | CNY 369,75 | CNY 359,50 | 14,63M |
| 2026-08-20 | CNY 365,50 | -1,75 % | CNY 375,00 | CNY 382,38 | CNY 360,40 | 20,63M |
| 2026-08-19 | CNY 372,00 | -6,61 % | CNY 382,84 | CNY 390,59 | CNY 365,65 | 25,73M |
| 2026-08-18 | CNY 398,33 | +2,71 % | CNY 387,82 | CNY 399,58 | CNY 383,01 | 21,59M |
| 2026-08-17 | CNY 387,82 | +3,46 % | CNY 373,47 | CNY 388,99 | CNY 371,17 | 21,91M |
| 2026-08-14 | CNY 374,85 | +1,20 % | CNY 377,95 | CNY 378,00 | CNY 367,50 | 14,87M |
| 2026-08-13 | CNY 370,42 | -2,76 % | CNY 388,00 | CNY 388,23 | CNY 370,00 | 24,28M |
| 2026-08-12 | CNY 380,95 | +4,92 % | CNY 370,00 | CNY 385,91 | CNY 367,47 | 26,13M |
| 2026-08-11 | CNY 363,10 | -6,90 % | CNY 378,00 | CNY 384,00 | CNY 362,00 | 30,48M |
| 2026-08-10 | CNY 389,99 | +6,08 % | CNY 369,50 | CNY 389,99 | CNY 366,77 | 28,73M |
| 2026-08-07 | CNY 367,65 | +1,68 % | CNY 360,84 | CNY 369,58 | CNY 356,10 | 22,70M |
| 2026-08-06 | CNY 361,59 | +1,00 % | CNY 348,00 | CNY 373,44 | CNY 347,55 | 29,42M |
| 2026-08-05 | CNY 358,00 | +12,67 % | CNY 322,72 | CNY 365,80 | CNY 322,00 | 37,99M |
| 2026-08-04 | CNY 317,74 | +2,55 % | CNY 312,78 | CNY 327,13 | CNY 305,23 | 31,30M |
| 2026-08-03 | CNY 309,85 | -9,93 % | CNY 340,47 | CNY 342,00 | CNY 308,12 | 35,28M |
| 2026-07-31 | CNY 344,00 | -0,72 % | CNY 389,00 | CNY 389,00 | CNY 344,00 | 32,71M |
| 2026-07-30 | CNY 346,50 | -3,75 % | CNY 350,01 | CNY 363,80 | CNY 335,00 | 33,97M |
| 2026-07-29 | CNY 360,00 | -6,01 % | CNY 390,37 | CNY 391,54 | CNY 340,11 | 37,83M |
| 2026-07-28 | CNY 383,00 | -4,19 % | CNY 388,00 | CNY 405,73 | CNY 376,80 | 25,44M |
| 2026-07-27 | CNY 399,77 | +2,90 % | CNY 388,48 | CNY 405,00 | CNY 370,08 | 24,62M |
| 2026-07-24 | CNY 388,50 | +3,54 % | CNY 370,00 | CNY 396,00 | CNY 363,56 | 26,44M |
| 2026-07-23 | CNY 375,20 | -4,53 % | CNY 398,97 | CNY 399,00 | CNY 367,00 | 26,32M |
| 2026-07-22 | CNY 392,99 | -3,65 % | CNY 395,34 | CNY 408,00 | CNY 381,20 | 34,71M |
| 2026-07-21 | CNY 407,89 | +19,09 % | CNY 352,97 | CNY 409,00 | CNY 341,02 | 44,99M |
| 2026-07-20 | CNY 342,50 | -2,34 % | CNY 355,00 | CNY 361,97 | CNY 332,99 | 36,68M |
| 2026-07-17 | CNY 350,69 | -2,97 % | CNY 364,62 | CNY 368,04 | CNY 341,86 | 37,12M |
| 2026-07-16 | CNY 361,42 | -7,63 % | CNY 383,18 | CNY 391,00 | CNY 359,09 | 31,87M |
| 2026-07-15 | CNY 391,29 | -3,46 % | CNY 414,00 | CNY 414,80 | CNY 385,85 | 26,11M |
| 2026-07-14 | CNY 405,30 | -0,81 % | CNY 400,43 | CNY 415,00 | CNY 379,00 | 35,64M |
| 2026-07-13 | CNY 408,60 | -5,96 % | CNY 421,47 | CNY 443,60 | CNY 402,03 | 36,38M |
| 2026-07-10 | CNY 434,51 | -7,86 % | CNY 471,59 | CNY 492,05 | CNY 434,00 | 37,99M |
| 2026-07-09 | CNY 471,59 | +11,49 % | CNY 433,99 | CNY 474,50 | CNY 430,00 | 33,95M |
| 2026-07-08 | CNY 423,00 | +0,70 % | CNY 420,00 | CNY 439,31 | CNY 402,00 | 27,15M |
| 2026-07-07 | CNY 420,04 | +0,01 % | CNY 408,00 | CNY 430,13 | CNY 401,56 | 24,78M |
| 2026-07-06 | CNY 420,00 | +1,53 % | CNY 424,96 | CNY 427,77 | CNY 392,45 | 30,02M |
| 2026-07-03 | CNY 413,69 | +1,17 % | CNY 396,21 | CNY 428,68 | CNY 392,00 | 33,81M |
| 2026-07-02 | CNY 408,90 | -11,49 % | CNY 428,50 | CNY 444,50 | CNY 407,00 | 43,64M |
| 2026-07-01 | CNY 462,00 | -1,39 % | CNY 460,01 | CNY 500,00 | CNY 452,96 | 35,33M |
| 2026-06-30 | CNY 468,50 | +2,59 % | CNY 457,00 | CNY 474,07 | CNY 446,10 | 35,07M |
| 2026-06-29 | CNY 456,69 | +10,58 % | CNY 419,19 | CNY 459,00 | CNY 419,19 | 40,81M |
| 2026-06-26 | CNY 413,00 | +3,48 % | CNY 397,00 | CNY 423,80 | CNY 393,24 | 31,95M |
| 2026-06-25 | CNY 399,13 | +4,21 % | CNY 388,01 | CNY 412,50 | CNY 388,01 | 29,68M |
| 2026-06-24 | CNY 383,00 | +3,03 % | CNY 362,50 | CNY 395,00 | CNY 359,30 | 31,19M |
| 2026-06-23 | CNY 371,72 | -0,27 % | CNY 372,74 | CNY 388,50 | CNY 364,50 | 33,15M |
| 2026-06-22 | CNY 372,74 | +3,54 % | CNY 371,99 | CNY 385,00 | CNY 358,00 | 28,33M |
| 2026-06-18 | CNY 360,00 | +2,56 % | CNY 350,00 | CNY 368,00 | CNY 345,00 | 26,14M |
| 2026-06-17 | CNY 351,00 | +10,03 % | CNY 314,00 | CNY 351,88 | CNY 312,17 | 31,34M |
| 2026-06-16 | CNY 319,00 | -0,31 % | CNY 319,98 | CNY 323,70 | CNY 313,39 | 20,50M |
| 2026-06-15 | CNY 319,98 | +5,28 % | CNY 309,99 | CNY 319,98 | CNY 299,17 | 25,84M |
| 2026-06-12 | CNY 303,92 | +0,26 % | CNY 318,27 | CNY 324,90 | CNY 303,90 | 39,81M |
| 2026-06-11 | CNY 303,12 | +4,85 % | CNY 299,99 | CNY 303,86 | CNY 292,00 | 27,50M |
| 2026-06-10 | CNY 289,11 | +1,43 % | CNY 282,89 | CNY 306,00 | CNY 282,00 | 29,61M |
| 2026-06-09 | CNY 285,04 | +7,37 % | CNY 272,09 | CNY 286,00 | CNY 270,60 | 21,28M |
| 2026-06-08 | CNY 265,47 | -3,82 % | CNY 265,20 | CNY 272,88 | CNY 261,60 | 21,10M |
| 2026-06-05 | CNY 276,00 | -4,63 % | CNY 281,74 | CNY 287,65 | CNY 274,54 | 21,97M |
| 2026-06-04 | CNY 289,39 | +1,21 % | CNY 280,99 | CNY 295,88 | CNY 280,88 | 22,58M |
| 2026-06-03 | CNY 285,92 | +1,10 % | CNY 281,99 | CNY 296,74 | CNY 278,80 | 33,24M |
| 2026-06-02 | CNY 282,80 | +3,59 % | CNY 278,46 | CNY 286,32 | CNY 268,44 | 26,92M |
| 2026-06-01 | CNY 273,00 | -8,29 % | CNY 290,00 | CNY 291,73 | CNY 271,50 | 32,57M |
| 2026-05-29 | CNY 297,68 | -2,11 % | CNY 305,99 | CNY 306,58 | CNY 287,00 | 30,14M |
| 2026-05-28 | CNY 304,11 | -0,42 % | CNY 304,63 | CNY 307,97 | CNY 295,99 | 31,28M |
| 2026-05-27 | CNY 305,40 | -1,83 % | CNY 311,38 | CNY 326,64 | CNY 304,35 | 34,18M |
| 2026-05-26 | CNY 311,08 | -4,49 % | CNY 319,19 | CNY 322,15 | CNY 303,46 | 36,78M |