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 289,70 | -2,43 % | CNY 299,86 | CNY 302,40 | CNY 288,68 | 6,17M |
| 2026-09-29 | CNY 296,90 | +2,45 % | CNY 290,00 | CNY 299,80 | CNY 285,20 | 7,81M |
| 2026-09-28 | CNY 289,79 | -12,09 % | CNY 325,01 | CNY 327,00 | CNY 285,00 | 11,50M |
| 2026-09-24 | CNY 329,66 | -5,51 % | CNY 348,00 | CNY 348,88 | CNY 329,66 | 6,93M |
| 2026-09-23 | CNY 348,90 | -0,85 % | CNY 357,00 | CNY 358,90 | CNY 346,01 | 6,94M |
| 2026-09-22 | CNY 351,89 | -2,85 % | CNY 362,06 | CNY 367,06 | CNY 349,80 | 9,91M |
| 2026-09-21 | CNY 362,23 | +5,92 % | CNY 344,82 | CNY 368,88 | CNY 339,37 | 15,30M |
| 2026-09-18 | CNY 342,00 | +4,24 % | CNY 338,00 | CNY 349,95 | CNY 330,80 | 11,43M |
| 2026-09-17 | CNY 328,09 | -1,23 % | CNY 330,00 | CNY 337,97 | CNY 325,00 | 8,98M |
| 2026-09-16 | CNY 332,19 | +9,66 % | CNY 308,30 | CNY 339,59 | CNY 303,01 | 12,69M |
| 2026-09-15 | CNY 302,93 | +4,25 % | CNY 289,66 | CNY 311,50 | CNY 285,11 | 10,83M |
| 2026-09-14 | CNY 290,59 | -1,73 % | CNY 289,28 | CNY 296,99 | CNY 283,08 | 7,37M |
| 2026-09-11 | CNY 295,70 | -3,35 % | CNY 300,00 | CNY 311,00 | CNY 287,77 | 10,92M |
| 2026-09-10 | CNY 305,96 | -1,53 % | CNY 308,03 | CNY 315,00 | CNY 305,00 | 7,91M |
| 2026-09-09 | CNY 310,70 | -1,52 % | CNY 325,00 | CNY 326,00 | CNY 307,01 | 11,52M |
| 2026-09-08 | CNY 315,50 | +5,17 % | CNY 305,00 | CNY 323,18 | CNY 305,00 | 15,81M |
| 2026-09-07 | CNY 300,00 | +10,28 % | CNY 277,19 | CNY 301,58 | CNY 273,48 | 12,31M |
| 2026-09-04 | CNY 272,03 | -1,30 % | CNY 280,00 | CNY 290,30 | CNY 268,00 | 7,56M |
| 2026-09-03 | CNY 275,60 | -0,72 % | CNY 280,00 | CNY 283,50 | CNY 270,06 | 5,21M |
| 2026-09-02 | CNY 277,60 | -0,86 % | CNY 273,19 | CNY 280,18 | CNY 269,28 | 6,46M |
| 2026-09-01 | CNY 280,00 | -4,86 % | CNY 300,00 | CNY 302,16 | CNY 276,12 | 9,14M |
| 2026-08-31 | CNY 294,30 | +0,50 % | CNY 283,33 | CNY 298,79 | CNY 281,66 | 9,41M |
| 2026-08-28 | CNY 292,83 | -3,93 % | CNY 300,00 | CNY 313,50 | CNY 292,13 | 8,11M |
| 2026-08-27 | CNY 304,81 | +5,48 % | CNY 295,80 | CNY 307,86 | CNY 289,00 | 8,06M |
| 2026-08-26 | CNY 288,98 | -0,21 % | CNY 293,89 | CNY 295,00 | CNY 276,50 | 6,67M |
| 2026-08-25 | CNY 289,60 | -1,50 % | CNY 287,52 | CNY 296,15 | CNY 279,00 | 6,42M |
| 2026-08-24 | CNY 294,00 | -4,31 % | CNY 305,62 | CNY 308,19 | CNY 283,97 | 7,94M |
| 2026-08-21 | CNY 307,23 | +1,77 % | CNY 301,90 | CNY 322,00 | CNY 295,73 | 9,92M |
| 2026-08-20 | CNY 301,89 | +2,99 % | CNY 299,00 | CNY 310,49 | CNY 285,74 | 9,47M |
| 2026-08-19 | CNY 293,12 | -13,01 % | CNY 317,78 | CNY 320,95 | CNY 289,01 | 15,00M |
| 2026-08-18 | CNY 336,95 | +1,22 % | CNY 332,95 | CNY 339,99 | CNY 325,51 | 9,80M |
| 2026-08-17 | CNY 332,88 | +6,69 % | CNY 315,74 | CNY 334,88 | CNY 309,00 | 10,54M |
| 2026-08-14 | CNY 312,00 | +3,69 % | CNY 303,57 | CNY 315,62 | CNY 295,00 | 9,94M |
| 2026-08-13 | CNY 300,91 | -0,19 % | CNY 311,00 | CNY 320,60 | CNY 300,46 | 11,46M |
| 2026-08-12 | CNY 301,47 | +5,67 % | CNY 288,99 | CNY 311,48 | CNY 288,00 | 12,57M |
| 2026-08-11 | CNY 285,29 | +0,28 % | CNY 278,00 | CNY 294,90 | CNY 263,05 | 13,39M |
| 2026-08-10 | CNY 284,50 | -0,36 % | CNY 285,03 | CNY 295,52 | CNY 271,00 | 12,00M |
| 2026-08-07 | CNY 285,52 | +6,62 % | CNY 266,19 | CNY 290,68 | CNY 266,19 | 16,98M |
| 2026-08-06 | CNY 267,80 | +3,40 % | CNY 250,08 | CNY 277,98 | CNY 249,30 | 15,27M |
| 2026-08-05 | CNY 259,00 | -2,69 % | CNY 244,61 | CNY 262,52 | CNY 237,32 | 20,92M |
| 2026-08-04 | CNY 266,17 | +12,65 % | CNY 246,00 | CNY 274,10 | CNY 240,05 | 20,00M |
| 2026-08-03 | CNY 236,29 | +3,92 % | CNY 225,40 | CNY 243,58 | CNY 222,50 | 12,68M |
| 2026-07-31 | CNY 227,38 | +6,75 % | CNY 244,00 | CNY 249,52 | CNY 227,00 | 13,94M |
| 2026-07-30 | CNY 213,00 | -15,17 % | CNY 247,50 | CNY 250,00 | CNY 206,00 | 18,35M |
| 2026-07-29 | CNY 251,10 | -4,84 % | CNY 262,99 | CNY 267,98 | CNY 235,21 | 15,80M |
| 2026-07-28 | CNY 263,88 | -15,42 % | CNY 295,00 | CNY 299,80 | CNY 260,01 | 13,17M |
| 2026-07-27 | CNY 312,00 | +7,77 % | CNY 287,18 | CNY 313,31 | CNY 280,08 | 11,00M |
| 2026-07-24 | CNY 289,51 | -1,20 % | CNY 289,38 | CNY 302,99 | CNY 284,00 | 9,90M |
| 2026-07-23 | CNY 293,04 | -2,33 % | CNY 307,50 | CNY 329,60 | CNY 284,57 | 14,29M |
| 2026-07-22 | CNY 300,03 | -7,85 % | CNY 324,36 | CNY 344,00 | CNY 298,50 | 16,55M |
| 2026-07-21 | CNY 325,60 | +8,17 % | CNY 308,00 | CNY 330,00 | CNY 254,01 | 19,23M |
| 2026-07-20 | CNY 301,00 | -11,78 % | CNY 350,99 | CNY 359,99 | CNY 275,60 | 20,27M |
| 2026-07-17 | CNY 341,21 | -20,00 % | CNY 419,00 | CNY 423,00 | CNY 341,21 | 17,12M |
| 2026-07-16 | CNY 426,51 | -4,58 % | CNY 420,59 | CNY 455,00 | CNY 409,00 | 10,50M |
| 2026-07-15 | CNY 447,00 | -2,61 % | CNY 467,00 | CNY 475,91 | CNY 438,22 | 12,51M |
| 2026-07-14 | CNY 459,00 | +13,70 % | CNY 411,20 | CNY 474,98 | CNY 398,10 | 15,94M |
| 2026-07-13 | CNY 403,69 | -9,41 % | CNY 426,93 | CNY 454,87 | CNY 402,00 | 11,48M |
| 2026-07-10 | CNY 445,60 | -5,68 % | CNY 485,00 | CNY 506,70 | CNY 445,21 | 16,48M |
| 2026-07-09 | CNY 472,44 | +14,12 % | CNY 429,97 | CNY 478,83 | CNY 416,02 | 15,65M |
| 2026-07-08 | CNY 413,99 | +0,73 % | CNY 418,88 | CNY 440,50 | CNY 403,00 | 11,75M |
| 2026-07-07 | CNY 411,00 | -3,41 % | CNY 428,00 | CNY 433,00 | CNY 388,22 | 12,28M |
| 2026-07-06 | CNY 425,50 | +3,63 % | CNY 428,00 | CNY 459,88 | CNY 420,11 | 14,05M |
| 2026-07-03 | CNY 410,60 | -4,29 % | CNY 423,30 | CNY 441,01 | CNY 400,88 | 10,65M |
| 2026-07-02 | CNY 429,00 | -9,56 % | CNY 450,00 | CNY 473,36 | CNY 425,00 | 11,88M |
| 2026-07-01 | CNY 474,35 | -5,51 % | CNY 504,00 | CNY 509,11 | CNY 465,00 | 16,35M |
| 2026-06-30 | CNY 502,00 | +20,00 % | CNY 423,00 | CNY 502,00 | CNY 420,51 | 20,51M |
| 2026-06-29 | CNY 418,33 | +5,64 % | CNY 401,27 | CNY 435,13 | CNY 390,00 | 12,72M |
| 2026-06-26 | CNY 396,00 | -10,37 % | CNY 425,05 | CNY 439,00 | CNY 395,01 | 13,27M |
| 2026-06-25 | CNY 441,80 | +5,19 % | CNY 428,00 | CNY 450,99 | CNY 414,00 | 14,92M |
| 2026-06-24 | CNY 420,00 | +7,13 % | CNY 384,50 | CNY 420,00 | CNY 384,50 | 13,63M |
| 2026-06-23 | CNY 392,05 | -4,93 % | CNY 403,00 | CNY 410,00 | CNY 382,50 | 11,89M |
| 2026-06-22 | CNY 412,37 | +5,45 % | CNY 391,00 | CNY 415,00 | CNY 378,00 | 18,11M |
| 2026-06-18 | CNY 391,07 | +5,27 % | CNY 381,00 | CNY 401,20 | CNY 377,00 | 16,62M |
| 2026-06-17 | CNY 371,50 | -1,02 % | CNY 360,90 | CNY 376,00 | CNY 360,00 | 14,14M |
| 2026-06-16 | CNY 375,33 | +4,11 % | CNY 360,95 | CNY 387,98 | CNY 355,00 | 14,79M |
| 2026-06-15 | CNY 360,50 | +7,82 % | CNY 338,00 | CNY 360,60 | CNY 323,20 | 12,46M |
| 2026-06-12 | CNY 334,35 | -7,45 % | CNY 378,97 | CNY 379,26 | CNY 328,86 | 14,60M |
| 2026-06-11 | CNY 361,27 | +5,63 % | CNY 342,00 | CNY 375,95 | CNY 342,00 | 13,06M |
| 2026-06-10 | CNY 342,00 | -5,23 % | CNY 350,17 | CNY 351,86 | CNY 333,01 | 10,33M |
| 2026-06-09 | CNY 360,88 | +8,05 % | CNY 343,00 | CNY 370,93 | CNY 335,27 | 12,77M |
| 2026-06-08 | CNY 334,00 | -9,39 % | CNY 340,00 | CNY 353,31 | CNY 330,01 | 12,41M |
| 2026-06-05 | CNY 368,61 | -5,46 % | CNY 380,00 | CNY 412,00 | CNY 368,53 | 15,27M |
| 2026-06-04 | CNY 389,90 | +2,33 % | CNY 365,00 | CNY 395,56 | CNY 365,00 | 14,10M |
| 2026-06-03 | CNY 381,01 | +7,72 % | CNY 366,58 | CNY 407,56 | CNY 366,58 | 19,49M |
| 2026-06-02 | CNY 353,70 | +4,03 % | CNY 346,99 | CNY 362,60 | CNY 330,91 | 13,34M |
| 2026-06-01 | CNY 340,00 | -13,87 % | CNY 375,00 | CNY 375,60 | CNY 335,04 | 16,19M |
| 2026-05-29 | CNY 394,74 | -0,21 % | CNY 392,00 | CNY 409,70 | CNY 374,51 | 19,45M |
| 2026-05-28 | CNY 395,58 | +9,78 % | CNY 363,19 | CNY 400,00 | CNY 344,25 | 19,32M |
| 2026-05-27 | CNY 360,34 | +0,71 % | CNY 357,80 | CNY 375,88 | CNY 350,02 | 12,48M |
| 2026-05-26 | CNY 357,80 | -4,76 % | CNY 370,00 | CNY 373,33 | CNY 347,00 | 13,78M |