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 419,45 | +1,32 % | CNY 422,33 | CNY 434,69 | CNY 413,48 | 2,51M |
| 2026-09-29 | CNY 414,00 | +4,28 % | CNY 390,81 | CNY 419,68 | CNY 390,81 | 2,99M |
| 2026-09-28 | CNY 397,02 | -10,70 % | CNY 444,59 | CNY 444,59 | CNY 395,00 | 3,99M |
| 2026-09-24 | CNY 444,59 | -1,16 % | CNY 454,52 | CNY 471,33 | CNY 443,00 | 3,52M |
| 2026-09-23 | CNY 449,79 | +2,20 % | CNY 440,00 | CNY 457,83 | CNY 433,23 | 2,29M |
| 2026-09-22 | CNY 440,11 | -1,54 % | CNY 457,00 | CNY 458,88 | CNY 439,00 | 2,28M |
| 2026-09-21 | CNY 447,00 | +1,00 % | CNY 453,00 | CNY 458,98 | CNY 439,07 | 3,11M |
| 2026-09-18 | CNY 442,56 | +1,74 % | CNY 445,88 | CNY 449,96 | CNY 431,49 | 4,37M |
| 2026-09-17 | CNY 435,00 | -2,10 % | CNY 444,30 | CNY 448,30 | CNY 426,40 | 3,98M |
| 2026-09-16 | CNY 444,35 | +12,81 % | CNY 398,82 | CNY 454,97 | CNY 395,00 | 5,14M |
| 2026-09-15 | CNY 393,90 | +0,23 % | CNY 392,24 | CNY 405,20 | CNY 388,10 | 2,03M |
| 2026-09-14 | CNY 393,00 | +0,31 % | CNY 380,00 | CNY 401,45 | CNY 378,00 | 2,15M |
| 2026-09-11 | CNY 391,79 | -3,97 % | CNY 398,00 | CNY 406,82 | CNY 380,00 | 3,42M |
| 2026-09-10 | CNY 407,97 | +3,06 % | CNY 393,85 | CNY 412,00 | CNY 392,17 | 2,50M |
| 2026-09-09 | CNY 395,85 | +0,71 % | CNY 404,83 | CNY 414,50 | CNY 393,93 | 2,54M |
| 2026-09-08 | CNY 393,06 | -3,31 % | CNY 409,64 | CNY 414,60 | CNY 391,30 | 2,60M |
| 2026-09-07 | CNY 406,50 | +12,51 % | CNY 367,79 | CNY 408,76 | CNY 365,00 | 4,01M |
| 2026-09-04 | CNY 361,29 | -3,27 % | CNY 383,00 | CNY 389,03 | CNY 357,04 | 3,04M |
| 2026-09-03 | CNY 373,49 | -1,19 % | CNY 379,00 | CNY 385,00 | CNY 367,00 | 2,13M |
| 2026-09-02 | CNY 378,00 | -1,64 % | CNY 380,50 | CNY 385,96 | CNY 375,74 | 2,01M |
| 2026-09-01 | CNY 384,31 | -3,44 % | CNY 398,04 | CNY 401,80 | CNY 378,22 | 3,16M |
| 2026-08-31 | CNY 398,00 | -1,12 % | CNY 392,80 | CNY 404,83 | CNY 390,01 | 2,71M |
| 2026-08-28 | CNY 402,50 | -3,53 % | CNY 416,33 | CNY 425,37 | CNY 402,50 | 2,41M |
| 2026-08-27 | CNY 417,22 | +6,22 % | CNY 394,00 | CNY 419,98 | CNY 390,00 | 4,43M |
| 2026-08-26 | CNY 392,80 | -5,37 % | CNY 410,00 | CNY 411,00 | CNY 363,61 | 6,87M |
| 2026-08-25 | CNY 415,10 | +1,42 % | CNY 401,12 | CNY 423,88 | CNY 393,00 | 4,13M |
| 2026-08-24 | CNY 409,30 | -0,39 % | CNY 410,00 | CNY 427,36 | CNY 396,00 | 3,94M |
| 2026-08-21 | CNY 410,89 | +0,49 % | CNY 407,01 | CNY 424,23 | CNY 403,00 | 3,24M |
| 2026-08-20 | CNY 408,90 | +5,54 % | CNY 398,00 | CNY 417,30 | CNY 383,48 | 4,49M |
| 2026-08-19 | CNY 387,42 | -7,75 % | CNY 404,00 | CNY 411,00 | CNY 382,00 | 5,00M |
| 2026-08-18 | CNY 419,99 | +1,20 % | CNY 413,71 | CNY 422,00 | CNY 403,00 | 4,40M |
| 2026-08-17 | CNY 415,00 | +2,64 % | CNY 412,00 | CNY 426,90 | CNY 397,30 | 4,01M |
| 2026-08-14 | CNY 404,31 | +7,05 % | CNY 379,59 | CNY 406,25 | CNY 377,00 | 4,05M |
| 2026-08-13 | CNY 377,70 | +4,34 % | CNY 370,00 | CNY 405,00 | CNY 365,00 | 4,75M |
| 2026-08-12 | CNY 361,99 | +5,54 % | CNY 343,98 | CNY 376,66 | CNY 340,43 | 3,96M |
| 2026-08-11 | CNY 343,00 | +0,70 % | CNY 336,00 | CNY 349,90 | CNY 328,00 | 2,90M |
| 2026-08-10 | CNY 340,60 | -0,64 % | CNY 346,24 | CNY 356,55 | CNY 328,23 | 3,76M |
| 2026-08-07 | CNY 342,81 | +8,69 % | CNY 318,00 | CNY 351,80 | CNY 315,00 | 4,38M |
| 2026-08-06 | CNY 315,40 | +1,36 % | CNY 304,79 | CNY 325,99 | CNY 301,12 | 3,12M |
| 2026-08-05 | CNY 311,17 | +3,28 % | CNY 285,00 | CNY 314,00 | CNY 280,03 | 5,27M |
| 2026-08-04 | CNY 301,30 | +12,61 % | CNY 279,55 | CNY 302,00 | CNY 271,76 | 4,50M |
| 2026-08-03 | CNY 267,57 | -3,75 % | CNY 268,00 | CNY 278,99 | CNY 261,05 | 3,31M |
| 2026-07-31 | CNY 278,00 | +9,27 % | CNY 290,00 | CNY 298,89 | CNY 277,01 | 4,41M |
| 2026-07-30 | CNY 254,42 | -14,80 % | CNY 289,99 | CNY 295,44 | CNY 247,00 | 5,89M |
| 2026-07-29 | CNY 298,60 | +2,24 % | CNY 291,00 | CNY 308,02 | CNY 273,38 | 5,27M |
| 2026-07-28 | CNY 292,05 | -12,82 % | CNY 318,99 | CNY 326,90 | CNY 290,49 | 4,66M |
| 2026-07-27 | CNY 335,00 | +2,68 % | CNY 321,68 | CNY 343,00 | CNY 320,02 | 2,60M |
| 2026-07-24 | CNY 326,26 | -1,90 % | CNY 330,59 | CNY 337,86 | CNY 318,55 | 2,75M |
| 2026-07-23 | CNY 332,57 | -3,22 % | CNY 348,15 | CNY 353,88 | CNY 327,99 | 2,94M |
| 2026-07-22 | CNY 343,65 | +1,52 % | CNY 336,00 | CNY 364,60 | CNY 334,93 | 5,36M |
| 2026-07-21 | CNY 338,51 | +14,48 % | CNY 307,00 | CNY 338,86 | CNY 272,55 | 5,70M |
| 2026-07-20 | CNY 295,70 | -8,39 % | CNY 339,00 | CNY 352,85 | CNY 283,00 | 5,54M |
| 2026-07-17 | CNY 322,78 | -13,35 % | CNY 366,49 | CNY 368,73 | CNY 322,00 | 5,05M |
| 2026-07-16 | CNY 372,50 | -8,48 % | CNY 388,00 | CNY 406,56 | CNY 366,67 | 3,83M |
| 2026-07-15 | CNY 407,03 | -4,86 % | CNY 432,00 | CNY 436,19 | CNY 403,18 | 3,42M |
| 2026-07-14 | CNY 427,80 | +8,72 % | CNY 396,98 | CNY 430,99 | CNY 387,00 | 4,63M |
| 2026-07-13 | CNY 393,50 | -4,96 % | CNY 414,97 | CNY 428,00 | CNY 387,18 | 4,11M |
| 2026-07-10 | CNY 414,02 | -6,96 % | CNY 444,00 | CNY 461,65 | CNY 410,00 | 4,19M |
| 2026-07-09 | CNY 445,00 | +14,16 % | CNY 402,00 | CNY 448,00 | CNY 378,88 | 5,01M |
| 2026-07-08 | CNY 389,81 | -1,47 % | CNY 403,32 | CNY 410,00 | CNY 383,26 | 2,76M |
| 2026-07-07 | CNY 395,61 | +1,03 % | CNY 391,77 | CNY 404,79 | CNY 382,10 | 2,56M |
| 2026-07-06 | CNY 391,56 | -0,87 % | CNY 400,00 | CNY 413,57 | CNY 384,28 | 2,93M |
| 2026-07-03 | CNY 395,00 | +2,10 % | CNY 380,46 | CNY 412,98 | CNY 378,18 | 3,96M |
| 2026-07-02 | CNY 386,88 | -10,65 % | CNY 411,59 | CNY 419,88 | CNY 383,54 | 4,41M |
| 2026-07-01 | CNY 433,00 | -7,87 % | CNY 468,20 | CNY 473,38 | CNY 428,29 | 3,96M |
| 2026-06-30 | CNY 470,00 | +6,33 % | CNY 444,00 | CNY 477,83 | CNY 430,01 | 3,90M |
| 2026-06-29 | CNY 442,01 | -6,51 % | CNY 472,81 | CNY 488,00 | CNY 433,02 | 4,79M |
| 2026-06-26 | CNY 472,81 | -5,11 % | CNY 483,34 | CNY 499,27 | CNY 465,12 | 6,22M |
| 2026-06-25 | CNY 498,29 | +18,94 % | CNY 415,06 | CNY 502,44 | CNY 400,60 | 8,11M |
| 2026-06-24 | CNY 418,94 | -0,54 % | CNY 420,00 | CNY 427,80 | CNY 405,00 | 3,87M |
| 2026-06-23 | CNY 421,20 | -4,85 % | CNY 439,00 | CNY 448,58 | CNY 418,10 | 3,32M |
| 2026-06-22 | CNY 442,67 | -1,41 % | CNY 456,00 | CNY 463,02 | CNY 436,00 | 3,26M |
| 2026-06-18 | CNY 449,00 | +0,90 % | CNY 443,00 | CNY 456,63 | CNY 437,00 | 3,08M |
| 2026-06-17 | CNY 445,00 | -0,88 % | CNY 442,50 | CNY 458,06 | CNY 440,01 | 4,05M |
| 2026-06-16 | CNY 448,94 | +7,58 % | CNY 419,99 | CNY 454,08 | CNY 417,73 | 4,71M |
| 2026-06-15 | CNY 417,30 | +12,61 % | CNY 375,00 | CNY 417,75 | CNY 367,80 | 5,55M |
| 2026-06-12 | CNY 370,56 | +1,44 % | CNY 376,26 | CNY 389,99 | CNY 362,00 | 4,03M |
| 2026-06-11 | CNY 365,30 | -0,08 % | CNY 366,00 | CNY 374,15 | CNY 358,80 | 2,83M |
| 2026-06-10 | CNY 365,58 | -0,41 % | CNY 360,10 | CNY 373,68 | CNY 352,14 | 3,28M |
| 2026-06-09 | CNY 367,08 | +5,15 % | CNY 357,00 | CNY 369,98 | CNY 348,00 | 3,06M |
| 2026-06-08 | CNY 349,09 | -6,66 % | CNY 343,99 | CNY 364,48 | CNY 343,99 | 5,57M |
| 2026-06-05 | CNY 374,00 | -6,91 % | CNY 392,00 | CNY 404,66 | CNY 370,00 | 4,27M |
| 2026-06-04 | CNY 401,78 | -0,05 % | CNY 383,00 | CNY 404,88 | CNY 382,23 | 3,28M |
| 2026-06-03 | CNY 402,00 | +5,57 % | CNY 393,00 | CNY 419,88 | CNY 391,83 | 4,54M |
| 2026-06-02 | CNY 380,80 | +2,97 % | CNY 377,63 | CNY 390,77 | CNY 360,57 | 3,80M |
| 2026-06-01 | CNY 369,83 | -4,83 % | CNY 396,37 | CNY 403,00 | CNY 366,03 | 4,52M |
| 2026-05-29 | CNY 388,60 | -9,87 % | CNY 423,00 | CNY 428,90 | CNY 384,01 | 4,85M |
| 2026-05-28 | CNY 431,17 | +2,17 % | CNY 417,70 | CNY 437,00 | CNY 398,11 | 4,24M |
| 2026-05-27 | CNY 422,00 | -6,55 % | CNY 459,59 | CNY 460,00 | CNY 413,20 | 4,15M |
| 2026-05-26 | CNY 451,59 | +1,57 % | CNY 440,62 | CNY 465,88 | CNY 436,18 | 3,99M |