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 273,75 | -0,67 % | CNY 277,00 | CNY 283,38 | CNY 272,50 | 3,83M |
| 2026-09-29 | CNY 275,60 | +0,36 % | CNY 274,00 | CNY 278,32 | CNY 269,03 | 3,22M |
| 2026-09-28 | CNY 274,62 | -3,42 % | CNY 285,00 | CNY 285,53 | CNY 270,88 | 4,63M |
| 2026-09-24 | CNY 284,34 | -0,89 % | CNY 286,00 | CNY 295,67 | CNY 284,34 |
| 5,40M |
| 2026-09-23 | CNY 286,90 | -0,70 % | CNY 290,00 | CNY 291,45 | CNY 285,51 | 3,08M |
| 2026-09-22 | CNY 288,91 | +0,01 % | CNY 291,00 | CNY 296,00 | CNY 287,00 | 5,04M |
| 2026-09-21 | CNY 288,88 | -1,81 % | CNY 294,30 | CNY 297,20 | CNY 287,57 | 5,12M |
| 2026-09-18 | CNY 294,22 | +1,24 % | CNY 297,88 | CNY 299,08 | CNY 288,02 | 6,25M |
| 2026-09-17 | CNY 290,63 | +0,94 % | CNY 287,93 | CNY 295,98 | CNY 286,33 | 5,81M |
| 2026-09-16 | CNY 287,93 | +3,05 % | CNY 279,43 | CNY 293,00 | CNY 277,20 | 4,17M |
| 2026-09-15 | CNY 279,40 | +0,01 % | CNY 280,00 | CNY 285,00 | CNY 277,11 | 2,89M |
| 2026-09-14 | CNY 279,38 | -0,46 % | CNY 277,43 | CNY 287,49 | CNY 273,08 | 3,65M |
| 2026-09-11 | CNY 280,66 | -1,55 % | CNY 280,00 | CNY 283,00 | CNY 271,69 | 5,36M |
| 2026-09-10 | CNY 285,08 | -1,87 % | CNY 288,00 | CNY 289,30 | CNY 284,00 | 2,88M |
| 2026-09-09 | CNY 290,50 | -0,70 % | CNY 294,60 | CNY 295,60 | CNY 287,39 | 3,73M |
| 2026-09-08 | CNY 292,54 | -0,82 % | CNY 295,30 | CNY 300,86 | CNY 290,28 | 5,26M |
| 2026-09-07 | CNY 294,96 | +5,42 % | CNY 280,32 | CNY 299,93 | CNY 278,00 | 9,48M |
| 2026-09-04 | CNY 279,80 | -3,65 % | CNY 298,00 | CNY 304,00 | CNY 277,00 | 6,90M |
| 2026-09-03 | CNY 290,41 | +1,90 % | CNY 294,00 | CNY 298,58 | CNY 284,56 | 5,77M |
| 2026-09-02 | CNY 285,00 | -1,73 % | CNY 288,00 | CNY 290,20 | CNY 283,50 | 4,02M |
| 2026-09-01 | CNY 290,02 | -3,48 % | CNY 300,61 | CNY 302,90 | CNY 289,00 | 5,30M |
| 2026-08-31 | CNY 300,49 | +2,91 % | CNY 286,00 | CNY 302,96 | CNY 284,40 | 7,09M |
| 2026-08-28 | CNY 292,00 | -2,44 % | CNY 299,00 | CNY 305,55 | CNY 291,00 | 6,09M |
| 2026-08-27 | CNY 299,30 | +2,20 % | CNY 291,54 | CNY 299,97 | CNY 286,60 | 7,52M |
| 2026-08-26 | CNY 292,87 | -2,95 % | CNY 301,70 | CNY 305,21 | CNY 292,30 | 5,61M |
| 2026-08-25 | CNY 301,76 | +2,24 % | CNY 292,50 | CNY 305,66 | CNY 290,58 | 6,51M |
| 2026-08-24 | CNY 295,15 | -6,11 % | CNY 310,00 | CNY 310,09 | CNY 290,07 | 8,82M |
| 2026-08-21 | CNY 314,35 | +1,40 % | CNY 303,00 | CNY 319,20 | CNY 303,00 | 6,81M |
| 2026-08-20 | CNY 310,00 | -1,13 % | CNY 318,00 | CNY 321,00 | CNY 300,10 | 9,07M |
| 2026-08-19 | CNY 313,53 | -17,67 % | CNY 366,57 | CNY 366,81 | CNY 310,00 | 15,57M |
| 2026-08-18 | CNY 380,80 | +5,14 % | CNY 362,00 | CNY 385,37 | CNY 359,47 | 15,20M |
| 2026-08-17 | CNY 362,17 | +3,50 % | CNY 352,77 | CNY 362,47 | CNY 345,88 | 9,11M |
| 2026-08-14 | CNY 349,93 | +1,14 % | CNY 349,00 | CNY 352,99 | CNY 340,91 | 7,32M |
| 2026-08-13 | CNY 346,00 | -2,53 % | CNY 353,33 | CNY 367,47 | CNY 346,00 | 10,69M |
| 2026-08-12 | CNY 354,99 | -2,74 % | CNY 358,26 | CNY 362,00 | CNY 352,30 | 10,08M |
| 2026-08-11 | CNY 365,00 | +9,32 % | CNY 333,89 | CNY 371,60 | CNY 327,37 | 15,63M |
| 2026-08-10 | CNY 333,89 | -3,99 % | CNY 350,00 | CNY 351,00 | CNY 330,90 | 9,39M |
| 2026-08-07 | CNY 347,76 | +3,49 % | CNY 340,47 | CNY 348,98 | CNY 329,78 | 11,75M |
| 2026-08-06 | CNY 336,04 | -1,32 % | CNY 334,15 | CNY 343,58 | CNY 330,11 | 11,03M |
| 2026-08-05 | CNY 340,54 | +4,46 % | CNY 326,00 | CNY 345,00 | CNY 323,06 | 13,99M |
| 2026-08-04 | CNY 326,00 | +4,50 % | CNY 314,31 | CNY 327,49 | CNY 301,11 | 12,78M |
| 2026-08-03 | CNY 311,95 | +2,73 % | CNY 301,00 | CNY 326,00 | CNY 300,68 | 15,96M |
| 2026-07-31 | CNY 303,65 | +16,34 % | CNY 287,98 | CNY 312,94 | CNY 287,98 | 15,07M |
| 2026-07-30 | CNY 261,00 | -7,99 % | CNY 283,00 | CNY 288,00 | CNY 256,20 | 12,13M |
| 2026-07-29 | CNY 283,66 | -3,20 % | CNY 294,69 | CNY 303,00 | CNY 276,10 | 10,48M |
| 2026-07-28 | CNY 293,03 | -5,93 % | CNY 303,00 | CNY 313,11 | CNY 291,12 | 7,96M |
| 2026-07-27 | CNY 311,50 | +5,49 % | CNY 298,00 | CNY 311,99 | CNY 295,80 | 7,55M |
| 2026-07-24 | CNY 295,30 | -4,21 % | CNY 290,00 | CNY 306,99 | CNY 290,00 | 7,08M |
| 2026-07-23 | CNY 308,29 | -2,66 % | CNY 313,34 | CNY 320,89 | CNY 305,35 | 7,36M |
| 2026-07-22 | CNY 316,70 | -3,05 % | CNY 326,50 | CNY 332,88 | CNY 312,20 | 9,97M |
| 2026-07-21 | CNY 326,66 | +8,57 % | CNY 307,00 | CNY 326,96 | CNY 278,88 | 13,67M |
| 2026-07-20 | CNY 300,88 | -7,73 % | CNY 331,10 | CNY 335,89 | CNY 287,00 | 14,96M |
| 2026-07-17 | CNY 326,10 | -13,87 % | CNY 382,85 | CNY 388,00 | CNY 322,00 | 15,95M |
| 2026-07-16 | CNY 378,61 | -1,93 % | CNY 370,00 | CNY 402,98 | CNY 370,00 | 10,79M |
| 2026-07-15 | CNY 386,08 | -0,20 % | CNY 394,78 | CNY 404,18 | CNY 375,20 | 12,03M |
| 2026-07-14 | CNY 386,87 | +1,94 % | CNY 379,00 | CNY 394,69 | CNY 364,00 | 11,41M |
| 2026-07-13 | CNY 379,51 | -6,29 % | CNY 393,00 | CNY 411,70 | CNY 373,00 | 12,16M |
| 2026-07-10 | CNY 405,00 | -0,80 % | CNY 391,00 | CNY 437,51 | CNY 390,99 | 16,04M |
| 2026-07-09 | CNY 408,28 | +4,42 % | CNY 395,62 | CNY 409,97 | CNY 385,00 | 13,70M |
| 2026-07-08 | CNY 391,00 | -15,93 % | CNY 446,99 | CNY 449,00 | CNY 391,00 | 19,68M |
| 2026-07-07 | CNY 465,07 | +2,44 % | CNY 454,49 | CNY 485,46 | CNY 437,07 | 18,97M |
| 2026-07-06 | CNY 453,98 | -6,97 % | CNY 475,00 | CNY 488,18 | CNY 453,50 | 21,83M |
| 2026-07-03 | CNY 488,00 | +18,15 % | CNY 426,00 | CNY 495,66 | CNY 416,20 | 26,94M |
| 2026-07-02 | CNY 413,05 | -2,58 % | CNY 424,36 | CNY 458,00 | CNY 403,99 | 20,87M |
| 2026-07-01 | CNY 423,98 | +1,46 % | CNY 406,00 | CNY 434,96 | CNY 400,28 | 19,12M |
| 2026-06-30 | CNY 417,86 | +15,55 % | CNY 372,00 | CNY 422,00 | CNY 362,00 | 21,00M |
| 2026-06-29 | CNY 361,62 | -2,12 % | CNY 368,22 | CNY 371,98 | CNY 345,00 | 13,65M |
| 2026-06-26 | CNY 369,46 | -5,51 % | CNY 385,66 | CNY 396,76 | CNY 368,95 | 12,13M |
| 2026-06-25 | CNY 391,00 | +2,04 % | CNY 380,00 | CNY 404,00 | CNY 373,00 | 14,66M |
| 2026-06-24 | CNY 383,18 | +1,23 % | CNY 378,00 | CNY 394,50 | CNY 368,00 | 12,11M |
| 2026-06-23 | CNY 378,53 | -3,76 % | CNY 381,00 | CNY 394,99 | CNY 366,15 | 12,78M |
| 2026-06-22 | CNY 393,31 | -3,60 % | CNY 404,15 | CNY 415,76 | CNY 376,33 | 19,44M |
| 2026-06-18 | CNY 408,01 | +6,92 % | CNY 381,60 | CNY 413,82 | CNY 375,64 | 19,20M |
| 2026-06-17 | CNY 381,60 | +1,43 % | CNY 370,88 | CNY 384,98 | CNY 364,47 | 13,00M |
| 2026-06-16 | CNY 376,22 | +0,97 % | CNY 371,99 | CNY 384,97 | CNY 363,50 | 14,38M |
| 2026-06-15 | CNY 372,62 | +6,16 % | CNY 355,00 | CNY 373,90 | CNY 347,98 | 15,08M |
| 2026-06-12 | CNY 351,00 | -4,36 % | CNY 372,18 | CNY 386,99 | CNY 348,00 | 22,49M |
| 2026-06-11 | CNY 367,00 | -13,44 % | CNY 402,10 | CNY 407,96 | CNY 362,00 | 21,78M |
| 2026-06-10 | CNY 424,00 | +0,91 % | CNY 412,00 | CNY 431,31 | CNY 400,13 | 19,32M |
| 2026-06-09 | CNY 420,17 | -1,89 % | CNY 413,00 | CNY 429,20 | CNY 393,98 | 20,33M |
| 2026-06-08 | CNY 428,25 | +8,97 % | CNY 375,54 | CNY 450,20 | CNY 375,45 | 29,04M |
| 2026-06-05 | CNY 393,00 | +20,00 % | CNY 322,78 | CNY 393,00 | CNY 314,90 | 22,39M |
| 2026-06-04 | CNY 327,50 | +4,01 % | CNY 310,01 | CNY 340,60 | CNY 310,00 | 14,46M |
| 2026-06-03 | CNY 314,88 | +2,90 % | CNY 304,09 | CNY 330,58 | CNY 304,00 | 13,82M |
| 2026-06-02 | CNY 306,00 | +6,51 % | CNY 299,98 | CNY 318,77 | CNY 299,98 | 12,86M |
| 2026-06-01 | CNY 287,30 | -6,11 % | CNY 305,00 | CNY 309,68 | CNY 287,00 | 11,69M |
| 2026-05-29 | CNY 306,00 | -3,20 % | CNY 319,99 | CNY 332,57 | CNY 302,00 | 11,98M |
| 2026-05-28 | CNY 316,13 | -1,52 % | CNY 318,02 | CNY 318,80 | CNY 301,04 | 12,85M |
| 2026-05-27 | CNY 321,00 | -5,16 % | CNY 332,80 | CNY 341,20 | CNY 318,80 | 17,46M |
| 2026-05-26 | CNY 338,47 | -3,02 % | CNY 351,30 | CNY 383,88 | CNY 325,01 | 18,72M |