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 374,00 | -6,26 % | CNY 399,01 | CNY 401,66 | CNY 370,00 | 5,24M |
| 2026-09-29 | CNY 398,99 | +2,60 % | CNY 387,47 | CNY 401,36 | CNY 384,52 | 4,01M |
| 2026-09-28 | CNY 388,88 | -2,31 % | CNY 403,00 | CNY 410,60 | CNY 384,00 | 5,40M |
| 2026-09-24 | CNY 398,08 | +0,19 % | CNY 391,84 | CNY 409,50 | CNY 384,87 | 4,84M |
| 2026-09-23 | CNY 397,32 | +1,98 % | CNY 392,99 | CNY 405,80 | CNY 385,08 | 3,57M |
| 2026-09-22 | CNY 389,59 | -2,21 % | CNY 401,68 | CNY 407,68 | CNY 382,00 | 5,56M |
| 2026-09-21 | CNY 398,38 | -2,34 % | CNY 407,00 | CNY 411,66 | CNY 393,33 | 5,86M |
| 2026-09-18 | CNY 407,93 | +14,36 % | CNY 363,00 | CNY 411,00 | CNY 361,20 | 7,91M |
| 2026-09-17 | CNY 356,71 | -1,46 % | CNY 361,99 | CNY 365,00 | CNY 352,66 | 3,24M |
| 2026-09-16 | CNY 362,00 | +2,06 % | CNY 355,00 | CNY 369,82 | CNY 348,27 | 5,05M |
| 2026-09-15 | CNY 354,70 | +2,36 % | CNY 347,26 | CNY 364,98 | CNY 345,00 | 3,18M |
| 2026-09-14 | CNY 346,52 | -0,74 % | CNY 346,80 | CNY 351,30 | CNY 341,02 | 2,93M |
| 2026-09-11 | CNY 349,11 | -1,81 % | CNY 353,88 | CNY 353,88 | CNY 334,99 | 3,46M |
| 2026-09-10 | CNY 355,55 | +0,44 % | CNY 349,30 | CNY 360,86 | CNY 346,98 | 2,63M |
| 2026-09-09 | CNY 353,99 | -1,69 % | CNY 363,20 | CNY 369,99 | CNY 351,58 | 3,94M |
| 2026-09-08 | CNY 360,06 | -5,20 % | CNY 379,82 | CNY 383,77 | CNY 352,04 | 5,14M |
| 2026-09-07 | CNY 379,81 | +7,08 % | CNY 360,80 | CNY 380,96 | CNY 358,00 | 3,84M |
| 2026-09-04 | CNY 354,71 | -5,06 % | CNY 376,83 | CNY 380,00 | CNY 352,30 | 3,71M |
| 2026-09-03 | CNY 373,60 | -2,06 % | CNY 387,00 | CNY 387,50 | CNY 368,27 | 2,32M |
| 2026-09-02 | CNY 381,45 | -1,89 % | CNY 389,38 | CNY 389,38 | CNY 374,00 | 2,65M |
| 2026-09-01 | CNY 388,80 | -1,84 % | CNY 396,08 | CNY 399,60 | CNY 382,00 | 3,40M |
| 2026-08-31 | CNY 396,08 | +1,81 % | CNY 385,00 | CNY 404,26 | CNY 373,20 | 4,92M |
| 2026-08-28 | CNY 389,03 | -2,74 % | CNY 400,00 | CNY 404,54 | CNY 387,10 | 2,92M |
| 2026-08-27 | CNY 400,00 | +4,87 % | CNY 386,40 | CNY 402,00 | CNY 379,01 | 3,34M |
| 2026-08-26 | CNY 381,41 | -0,34 % | CNY 381,81 | CNY 393,05 | CNY 375,28 | 3,65M |
| 2026-08-25 | CNY 382,73 | -5,73 % | CNY 404,40 | CNY 404,41 | CNY 372,01 | 5,80M |
| 2026-08-24 | CNY 405,99 | -1,58 % | CNY 414,00 | CNY 423,00 | CNY 391,00 | 3,99M |
| 2026-08-21 | CNY 412,52 | -0,74 % | CNY 418,09 | CNY 418,09 | CNY 402,20 | 2,58M |
| 2026-08-20 | CNY 415,60 | +2,13 % | CNY 410,36 | CNY 430,56 | CNY 406,99 | 3,54M |
| 2026-08-19 | CNY 406,93 | -7,07 % | CNY 425,11 | CNY 435,70 | CNY 396,01 | 4,47M |
| 2026-08-18 | CNY 437,90 | +0,18 % | CNY 437,79 | CNY 441,45 | CNY 425,10 | 3,26M |
| 2026-08-17 | CNY 437,10 | +7,13 % | CNY 415,47 | CNY 440,66 | CNY 405,00 | 4,25M |
| 2026-08-14 | CNY 408,00 | -1,69 % | CNY 415,00 | CNY 420,63 | CNY 393,43 | 4,29M |
| 2026-08-13 | CNY 415,01 | +1,19 % | CNY 415,91 | CNY 434,74 | CNY 406,00 | 4,25M |
| 2026-08-12 | CNY 410,14 | -1,48 % | CNY 416,00 | CNY 421,99 | CNY 401,39 | 3,78M |
| 2026-08-11 | CNY 416,30 | -1,37 % | CNY 425,00 | CNY 425,00 | CNY 399,01 | 4,12M |
| 2026-08-10 | CNY 422,10 | +3,34 % | CNY 409,28 | CNY 428,88 | CNY 400,00 | 4,47M |
| 2026-08-07 | CNY 408,47 | +3,37 % | CNY 395,00 | CNY 410,89 | CNY 385,00 | 4,64M |
| 2026-08-06 | CNY 395,15 | +5,26 % | CNY 368,24 | CNY 405,00 | CNY 365,00 | 6,55M |
| 2026-08-05 | CNY 375,42 | +8,82 % | CNY 347,61 | CNY 383,36 | CNY 340,00 | 7,67M |
| 2026-08-04 | CNY 344,98 | +7,85 % | CNY 320,00 | CNY 351,50 | CNY 318,29 | 5,96M |
| 2026-08-03 | CNY 319,88 | -10,57 % | CNY 354,50 | CNY 360,00 | CNY 307,00 | 8,79M |
| 2026-07-31 | CNY 357,67 | +6,45 % | CNY 370,00 | CNY 386,94 | CNY 357,00 | 7,16M |
| 2026-07-30 | CNY 336,00 | -6,88 % | CNY 357,06 | CNY 370,00 | CNY 332,00 | 7,39M |
| 2026-07-29 | CNY 360,82 | +1,38 % | CNY 359,25 | CNY 376,43 | CNY 335,35 | 7,13M |
| 2026-07-28 | CNY 355,90 | -7,70 % | CNY 385,58 | CNY 392,00 | CNY 352,00 | 5,88M |
| 2026-07-27 | CNY 385,58 | +4,78 % | CNY 368,00 | CNY 396,66 | CNY 351,74 | 6,68M |
| 2026-07-24 | CNY 368,00 | +2,29 % | CNY 357,96 | CNY 376,99 | CNY 345,01 | 5,90M |
| 2026-07-23 | CNY 359,75 | -2,51 % | CNY 378,22 | CNY 380,22 | CNY 351,74 | 5,91M |
| 2026-07-22 | CNY 369,00 | -9,33 % | CNY 406,00 | CNY 415,00 | CNY 366,03 | 9,55M |
| 2026-07-21 | CNY 406,96 | +15,27 % | CNY 361,89 | CNY 408,88 | CNY 328,15 | 8,80M |
| 2026-07-20 | CNY 353,06 | -5,32 % | CNY 391,56 | CNY 395,00 | CNY 340,03 | 7,53M |
| 2026-07-17 | CNY 372,91 | -11,63 % | CNY 420,00 | CNY 422,00 | CNY 370,00 | 7,91M |
| 2026-07-16 | CNY 422,00 | -5,59 % | CNY 445,65 | CNY 451,14 | CNY 416,00 | 5,93M |
| 2026-07-15 | CNY 447,00 | -10,78 % | CNY 508,00 | CNY 508,00 | CNY 440,05 | 8,62M |
| 2026-07-14 | CNY 501,00 | +2,45 % | CNY 496,89 | CNY 531,29 | CNY 475,12 | 7,79M |
| 2026-07-13 | CNY 489,00 | -3,17 % | CNY 490,00 | CNY 532,23 | CNY 483,00 | 6,12M |
| 2026-07-10 | CNY 505,00 | -7,00 % | CNY 535,00 | CNY 564,65 | CNY 501,00 | 6,25M |
| 2026-07-09 | CNY 543,00 | +8,87 % | CNY 510,00 | CNY 544,77 | CNY 490,03 | 6,19M |
| 2026-07-08 | CNY 498,76 | +7,66 % | CNY 472,55 | CNY 529,98 | CNY 460,00 | 8,12M |
| 2026-07-07 | CNY 463,28 | +4,48 % | CNY 443,50 | CNY 483,75 | CNY 430,05 | 7,20M |
| 2026-07-06 | CNY 443,40 | -4,44 % | CNY 466,00 | CNY 474,91 | CNY 426,00 | 6,64M |
| 2026-07-03 | CNY 464,00 | +3,11 % | CNY 448,00 | CNY 480,68 | CNY 421,07 | 8,07M |
| 2026-07-02 | CNY 450,00 | -15,07 % | CNY 499,98 | CNY 513,00 | CNY 439,00 | 8,92M |
| 2026-07-01 | CNY 529,85 | +0,90 % | CNY 527,68 | CNY 570,00 | CNY 507,90 | 5,83M |
| 2026-06-30 | CNY 525,10 | -1,15 % | CNY 525,89 | CNY 540,00 | CNY 495,60 | 6,00M |
| 2026-06-29 | CNY 531,20 | +13,24 % | CNY 470,50 | CNY 539,45 | CNY 470,50 | 6,58M |
| 2026-06-26 | CNY 469,10 | +3,16 % | CNY 451,00 | CNY 475,00 | CNY 446,00 | 4,25M |
| 2026-06-25 | CNY 454,74 | +3,59 % | CNY 447,98 | CNY 465,00 | CNY 435,00 | 4,95M |
| 2026-06-24 | CNY 439,00 | +3,50 % | CNY 408,01 | CNY 448,00 | CNY 408,01 | 5,57M |
| 2026-06-23 | CNY 424,15 | +3,98 % | CNY 405,00 | CNY 442,88 | CNY 405,00 | 5,61M |
| 2026-06-22 | CNY 407,90 | +8,77 % | CNY 378,02 | CNY 417,56 | CNY 378,02 | 7,21M |
| 2026-06-18 | CNY 375,00 | +3,07 % | CNY 365,00 | CNY 378,85 | CNY 356,00 | 6,36M |
| 2026-06-17 | CNY 363,82 | +14,77 % | CNY 311,00 | CNY 375,00 | CNY 309,33 | 8,61M |
| 2026-06-16 | CNY 316,99 | +6,37 % | CNY 304,98 | CNY 323,33 | CNY 301,90 | 5,76M |
| 2026-06-15 | CNY 298,00 | -0,66 % | CNY 299,00 | CNY 309,58 | CNY 287,78 | 7,22M |
| 2026-06-12 | CNY 299,98 | -4,77 % | CNY 327,96 | CNY 335,74 | CNY 293,92 | 8,39M |
| 2026-06-11 | CNY 315,00 | -0,27 % | CNY 312,58 | CNY 333,00 | CNY 304,73 | 5,19M |
| 2026-06-10 | CNY 315,85 | +0,96 % | CNY 308,11 | CNY 324,32 | CNY 302,73 | 4,61M |
| 2026-06-09 | CNY 312,84 | +5,93 % | CNY 299,32 | CNY 316,66 | CNY 295,95 | 5,06M |
| 2026-06-08 | CNY 295,34 | +2,15 % | CNY 282,43 | CNY 300,68 | CNY 280,46 | 5,64M |
| 2026-06-05 | CNY 289,14 | -2,97 % | CNY 292,57 | CNY 299,32 | CNY 283,78 | 4,96M |
| 2026-06-04 | CNY 297,97 | +13,05 % | CNY 262,16 | CNY 300,30 | CNY 262,16 | 7,14M |
| 2026-06-03 | CNY 263,58 | +4,46 % | CNY 254,05 | CNY 275,11 | CNY 254,05 | 6,28M |
| 2026-06-02 | CNY 252,34 | -1,02 % | CNY 258,76 | CNY 261,07 | CNY 248,51 | 5,31M |
| 2026-06-01 | CNY 254,93 | -5,21 % | CNY 273,78 | CNY 274,36 | CNY 252,38 | 5,58M |
| 2026-05-29 | CNY 268,95 | -6,34 % | CNY 281,99 | CNY 286,41 | CNY 264,86 | 5,51M |
| 2026-05-28 | CNY 287,16 | +3,83 % | CNY 279,38 | CNY 287,70 | CNY 273,63 | 4,81M |
| 2026-05-27 | CNY 276,57 | -7,39 % | CNY 293,92 | CNY 295,27 | CNY 274,77 | 6,19M |
| 2026-05-26 | CNY 298,66 | -4,43 % | CNY 304,73 | CNY 309,46 | CNY 291,89 | 5,30M |