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 294,28 | -3,02 % | CNY 300,20 | CNY 303,00 | CNY 283,00 | 6,47M |
| 2026-09-29 | CNY 303,44 | +6,09 % | CNY 288,99 | CNY 309,60 | CNY 288,00 | 7,13M |
| 2026-09-28 | CNY 286,01 | -5,95 % | CNY 300,90 | CNY 309,50 | CNY 285,00 | 6,10M |
| 2026-09-24 | CNY 304,11 | +4,39 % | CNY 291,00 | CNY 315,80 | CNY 288,21 |
| 7,53M |
| 2026-09-23 | CNY 291,33 | +0,94 % | CNY 289,00 | CNY 293,78 | CNY 285,55 | 2,89M |
| 2026-09-22 | CNY 288,61 | -1,67 % | CNY 298,10 | CNY 299,87 | CNY 286,10 | 4,13M |
| 2026-09-21 | CNY 293,50 | +0,25 % | CNY 296,50 | CNY 300,74 | CNY 289,56 | 4,39M |
| 2026-09-18 | CNY 292,77 | +3,65 % | CNY 288,00 | CNY 298,00 | CNY 284,68 | 5,77M |
| 2026-09-17 | CNY 282,45 | -1,30 % | CNY 284,88 | CNY 289,79 | CNY 280,50 | 3,85M |
| 2026-09-16 | CNY 286,18 | +3,25 % | CNY 279,17 | CNY 291,41 | CNY 275,84 | 5,01M |
| 2026-09-15 | CNY 277,17 | +2,48 % | CNY 269,03 | CNY 287,48 | CNY 265,10 | 4,33M |
| 2026-09-14 | CNY 270,45 | -1,50 % | CNY 270,00 | CNY 274,96 | CNY 266,19 | 2,55M |
| 2026-09-11 | CNY 274,58 | -1,17 % | CNY 273,50 | CNY 277,75 | CNY 263,08 | 3,44M |
| 2026-09-10 | CNY 277,84 | +0,47 % | CNY 275,00 | CNY 283,95 | CNY 272,50 | 2,37M |
| 2026-09-09 | CNY 276,53 | -1,53 % | CNY 283,15 | CNY 284,48 | CNY 275,67 | 2,72M |
| 2026-09-08 | CNY 280,84 | -0,20 % | CNY 281,05 | CNY 285,50 | CNY 275,71 | 3,00M |
| 2026-09-07 | CNY 281,40 | +4,15 % | CNY 275,00 | CNY 282,08 | CNY 272,98 | 3,42M |
| 2026-09-04 | CNY 270,20 | -4,05 % | CNY 285,05 | CNY 285,05 | CNY 268,01 | 4,14M |
| 2026-09-03 | CNY 281,61 | -0,54 % | CNY 286,77 | CNY 287,60 | CNY 279,00 | 2,53M |
| 2026-09-02 | CNY 283,14 | -0,59 % | CNY 281,98 | CNY 287,98 | CNY 278,00 | 3,79M |
| 2026-09-01 | CNY 284,81 | -5,60 % | CNY 303,00 | CNY 306,10 | CNY 283,13 | 3,94M |
| 2026-08-31 | CNY 301,70 | +1,87 % | CNY 285,00 | CNY 304,36 | CNY 283,90 | 4,56M |
| 2026-08-28 | CNY 296,16 | -3,53 % | CNY 303,07 | CNY 307,00 | CNY 295,02 | 4,43M |
| 2026-08-27 | CNY 307,01 | +4,25 % | CNY 299,26 | CNY 309,07 | CNY 290,13 | 5,51M |
| 2026-08-26 | CNY 294,50 | +0,73 % | CNY 292,00 | CNY 302,87 | CNY 288,00 | 3,69M |
| 2026-08-25 | CNY 292,38 | -2,99 % | CNY 295,22 | CNY 298,99 | CNY 283,31 | 4,60M |
| 2026-08-24 | CNY 301,40 | +0,10 % | CNY 302,20 | CNY 307,00 | CNY 291,00 | 4,96M |
| 2026-08-21 | CNY 301,10 | +2,07 % | CNY 294,50 | CNY 306,69 | CNY 290,50 | 5,46M |
| 2026-08-20 | CNY 295,00 | -0,32 % | CNY 300,00 | CNY 302,97 | CNY 289,30 | 7,05M |
| 2026-08-19 | CNY 295,96 | -12,28 % | CNY 324,01 | CNY 332,00 | CNY 291,10 | 10,40M |
| 2026-08-18 | CNY 337,40 | +5,93 % | CNY 320,80 | CNY 338,92 | CNY 317,00 | 9,65M |
| 2026-08-17 | CNY 318,51 | +4,29 % | CNY 305,37 | CNY 319,96 | CNY 302,01 | 6,41M |
| 2026-08-14 | CNY 305,40 | -0,07 % | CNY 311,10 | CNY 311,71 | CNY 298,00 | 5,35M |
| 2026-08-13 | CNY 305,60 | -2,71 % | CNY 320,00 | CNY 322,58 | CNY 304,03 | 7,40M |
| 2026-08-12 | CNY 314,10 | +0,69 % | CNY 317,28 | CNY 326,83 | CNY 309,45 | 7,36M |
| 2026-08-11 | CNY 311,95 | -3,43 % | CNY 320,79 | CNY 323,98 | CNY 303,90 | 8,94M |
| 2026-08-10 | CNY 323,02 | +12,16 % | CNY 297,00 | CNY 326,52 | CNY 292,60 | 11,79M |
| 2026-08-07 | CNY 288,00 | +3,19 % | CNY 279,17 | CNY 290,76 | CNY 275,00 | 8,25M |
| 2026-08-06 | CNY 279,10 | -0,47 % | CNY 268,00 | CNY 288,80 | CNY 267,01 | 8,23M |
| 2026-08-05 | CNY 280,41 | +9,11 % | CNY 259,66 | CNY 283,87 | CNY 257,00 | 9,98M |
| 2026-08-04 | CNY 257,00 | +3,99 % | CNY 248,56 | CNY 261,88 | CNY 245,00 | 7,37M |
| 2026-08-03 | CNY 247,15 | -9,10 % | CNY 269,05 | CNY 271,88 | CNY 245,91 | 6,32M |
| 2026-07-31 | CNY 271,89 | +3,72 % | CNY 290,00 | CNY 294,25 | CNY 270,68 | 9,34M |
| 2026-07-30 | CNY 262,13 | -5,61 % | CNY 278,00 | CNY 278,92 | CNY 260,88 | 6,46M |
| 2026-07-29 | CNY 277,70 | -3,24 % | CNY 287,00 | CNY 290,80 | CNY 256,00 | 8,47M |
| 2026-07-28 | CNY 287,01 | -6,51 % | CNY 298,00 | CNY 311,00 | CNY 282,00 | 7,20M |
| 2026-07-27 | CNY 307,00 | +2,34 % | CNY 299,00 | CNY 311,50 | CNY 286,00 | 5,81M |
| 2026-07-24 | CNY 299,99 | +2,68 % | CNY 287,97 | CNY 308,68 | CNY 285,37 | 7,61M |
| 2026-07-23 | CNY 292,15 | -5,95 % | CNY 315,67 | CNY 315,89 | CNY 289,00 | 6,92M |
| 2026-07-22 | CNY 310,62 | -4,72 % | CNY 320,00 | CNY 332,90 | CNY 303,05 | 9,37M |
| 2026-07-21 | CNY 326,00 | +15,42 % | CNY 288,00 | CNY 328,65 | CNY 267,00 | 11,42M |
| 2026-07-20 | CNY 282,45 | -6,01 % | CNY 309,52 | CNY 315,00 | CNY 272,00 | 9,23M |
| 2026-07-17 | CNY 300,50 | -6,81 % | CNY 328,23 | CNY 330,00 | CNY 300,00 | 9,04M |
| 2026-07-16 | CNY 322,47 | -8,49 % | CNY 329,93 | CNY 351,99 | CNY 320,50 | 7,63M |
| 2026-07-15 | CNY 352,37 | -9,15 % | CNY 400,37 | CNY 404,00 | CNY 348,00 | 9,04M |
| 2026-07-14 | CNY 387,88 | -2,80 % | CNY 393,86 | CNY 413,88 | CNY 360,00 | 8,62M |
| 2026-07-13 | CNY 399,06 | +1,57 % | CNY 380,00 | CNY 419,00 | CNY 372,00 | 8,91M |
| 2026-07-10 | CNY 392,89 | -9,18 % | CNY 432,50 | CNY 445,65 | CNY 385,00 | 9,50M |
| 2026-07-09 | CNY 432,60 | +4,24 % | CNY 427,98 | CNY 434,50 | CNY 397,50 | 9,44M |
| 2026-07-08 | CNY 415,00 | +4,67 % | CNY 396,50 | CNY 430,00 | CNY 385,02 | 9,57M |
| 2026-07-07 | CNY 396,50 | +6,30 % | CNY 365,00 | CNY 400,00 | CNY 361,00 | 8,20M |
| 2026-07-06 | CNY 373,00 | +2,63 % | CNY 369,69 | CNY 379,92 | CNY 350,00 | 9,35M |
| 2026-07-03 | CNY 363,43 | -1,78 % | CNY 370,00 | CNY 378,00 | CNY 352,00 | 10,11M |
| 2026-07-02 | CNY 370,00 | -8,64 % | CNY 390,00 | CNY 405,00 | CNY 369,00 | 11,38M |
| 2026-07-01 | CNY 405,00 | -6,25 % | CNY 435,00 | CNY 450,50 | CNY 394,51 | 10,67M |
| 2026-06-30 | CNY 432,00 | -3,56 % | CNY 450,00 | CNY 459,99 | CNY 425,80 | 9,96M |
| 2026-06-29 | CNY 447,95 | +8,20 % | CNY 420,00 | CNY 450,00 | CNY 414,00 | 10,61M |
| 2026-06-26 | CNY 414,00 | +0,25 % | CNY 404,71 | CNY 427,99 | CNY 392,05 | 8,84M |
| 2026-06-25 | CNY 412,97 | +2,68 % | CNY 399,00 | CNY 428,57 | CNY 393,10 | 8,06M |
| 2026-06-24 | CNY 402,18 | +0,59 % | CNY 380,00 | CNY 432,98 | CNY 380,00 | 8,38M |
| 2026-06-23 | CNY 399,81 | +6,29 % | CNY 368,61 | CNY 407,00 | CNY 367,12 | 9,32M |
| 2026-06-22 | CNY 376,14 | -0,69 % | CNY 362,87 | CNY 387,47 | CNY 360,01 | 8,30M |
| 2026-06-18 | CNY 378,75 | +4,86 % | CNY 362,30 | CNY 383,00 | CNY 361,65 | 10,38M |
| 2026-06-17 | CNY 361,20 | +20,00 % | CNY 298,99 | CNY 361,20 | CNY 295,10 | 11,98M |
| 2026-06-16 | CNY 301,00 | -4,44 % | CNY 309,00 | CNY 311,93 | CNY 290,04 | 11,40M |
| 2026-06-15 | CNY 315,00 | +3,39 % | CNY 319,97 | CNY 319,97 | CNY 283,50 | 9,95M |
| 2026-06-12 | CNY 304,66 | +7,27 % | CNY 303,38 | CNY 330,00 | CNY 295,24 | 15,32M |
| 2026-06-11 | CNY 284,00 | +7,17 % | CNY 264,00 | CNY 298,00 | CNY 264,00 | 9,96M |
| 2026-06-10 | CNY 264,99 | +0,43 % | CNY 259,00 | CNY 271,46 | CNY 253,88 | 8,70M |
| 2026-06-09 | CNY 263,86 | +7,43 % | CNY 253,11 | CNY 267,80 | CNY 240,27 | 10,90M |
| 2026-06-08 | CNY 245,60 | -2,15 % | CNY 236,59 | CNY 257,99 | CNY 235,00 | 9,29M |
| 2026-06-05 | CNY 251,00 | -7,21 % | CNY 259,68 | CNY 266,00 | CNY 248,60 | 7,86M |
| 2026-06-04 | CNY 270,50 | +6,94 % | CNY 250,00 | CNY 278,35 | CNY 241,14 | 11,85M |
| 2026-06-03 | CNY 252,94 | +12,39 % | CNY 229,00 | CNY 265,50 | CNY 225,61 | 14,94M |
| 2026-06-02 | CNY 225,05 | +4,60 % | CNY 217,00 | CNY 233,17 | CNY 210,33 | 10,83M |
| 2026-06-01 | CNY 215,15 | -6,06 % | CNY 226,50 | CNY 227,00 | CNY 212,88 | 8,79M |
| 2026-05-29 | CNY 229,04 | -6,08 % | CNY 250,00 | CNY 251,20 | CNY 225,47 | 10,88M |
| 2026-05-28 | CNY 243,88 | +1,20 % | CNY 240,00 | CNY 247,00 | CNY 227,86 | 11,47M |
| 2026-05-27 | CNY 241,00 | -6,22 % | CNY 256,98 | CNY 265,00 | CNY 237,39 | 13,98M |
| 2026-05-26 | CNY 256,98 | +2,38 % | CNY 251,00 | CNY 269,00 | CNY 248,00 | 17,98M |