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 349,09 | -1,59 % | CNY 356,63 | CNY 367,12 | CNY 345,74 | 5,33M |
| 2026-09-29 | CNY 354,72 | -1,80 % | CNY 368,46 | CNY 374,48 | CNY 352,14 | 5,61M |
| 2026-09-28 | CNY 361,24 | -2,45 % | CNY 365,92 | CNY 377,35 | CNY 353,00 | 8,64M |
| 2026-09-24 | CNY 370,30 | -2,89 % | CNY 380,34 | CNY 383,55 | CNY 369,08 | 5,87M |
| 2026-09-23 | CNY 381,32 | +0,65 % | CNY 382,00 | CNY 386,99 | CNY 376,00 | 5,51M |
| 2026-09-22 | CNY 378,84 | -2,11 % | CNY 394,73 | CNY 395,00 | CNY 371,50 | 8,69M |
| 2026-09-21 | CNY 386,99 | +0,16 % | CNY 388,00 | CNY 397,89 | CNY 381,01 | 9,19M |
| 2026-09-18 | CNY 386,36 | +7,71 % | CNY 365,86 | CNY 397,80 | CNY 360,99 | 12,50M |
| 2026-09-17 | CNY 358,71 | +6,13 % | CNY 344,76 | CNY 366,00 | CNY 339,90 | 13,04M |
| 2026-09-16 | CNY 338,00 | +9,11 % | CNY 310,08 | CNY 342,00 | CNY 309,65 | 10,74M |
| 2026-09-15 | CNY 309,79 | +1,90 % | CNY 303,00 | CNY 318,81 | CNY 297,38 | 7,59M |
| 2026-09-14 | CNY 304,00 | -0,22 % | CNY 299,43 | CNY 306,00 | CNY 292,66 | 4,81M |
| 2026-09-11 | CNY 304,68 | -1,33 % | CNY 305,02 | CNY 306,95 | CNY 289,57 | 7,11M |
| 2026-09-10 | CNY 308,79 | -0,12 % | CNY 308,00 | CNY 313,00 | CNY 301,00 | 4,42M |
| 2026-09-09 | CNY 309,17 | -2,02 % | CNY 320,54 | CNY 322,00 | CNY 306,40 | 4,84M |
| 2026-09-08 | CNY 315,55 | +0,45 % | CNY 313,00 | CNY 329,85 | CNY 308,00 | 7,78M |
| 2026-09-07 | CNY 314,15 | +4,79 % | CNY 305,00 | CNY 315,58 | CNY 299,40 | 8,53M |
| 2026-09-04 | CNY 299,80 | -6,57 % | CNY 325,65 | CNY 327,76 | CNY 297,00 | 10,24M |
| 2026-09-03 | CNY 320,87 | -4,90 % | CNY 339,88 | CNY 344,50 | CNY 310,99 | 8,84M |
| 2026-09-02 | CNY 337,40 | -3,40 % | CNY 344,08 | CNY 348,00 | CNY 333,61 | 5,40M |
| 2026-09-01 | CNY 349,26 | -4,57 % | CNY 362,06 | CNY 366,00 | CNY 347,00 | 5,20M |
| 2026-08-31 | CNY 365,99 | +0,92 % | CNY 355,41 | CNY 368,31 | CNY 345,01 | 6,49M |
| 2026-08-28 | CNY 362,66 | -2,96 % | CNY 369,95 | CNY 377,75 | CNY 361,13 | 6,79M |
| 2026-08-27 | CNY 373,71 | +3,23 % | CNY 364,00 | CNY 374,60 | CNY 353,87 | 8,65M |
| 2026-08-26 | CNY 362,00 | +6,79 % | CNY 335,00 | CNY 371,95 | CNY 333,33 | 10,62M |
| 2026-08-25 | CNY 338,99 | -3,01 % | CNY 333,41 | CNY 346,90 | CNY 327,75 | 8,76M |
| 2026-08-24 | CNY 349,50 | +0,01 % | CNY 350,08 | CNY 364,95 | CNY 342,40 | 8,88M |
| 2026-08-21 | CNY 349,46 | -1,72 % | CNY 358,93 | CNY 358,93 | CNY 342,00 | 7,61M |
| 2026-08-20 | CNY 355,59 | +3,97 % | CNY 348,84 | CNY 367,00 | CNY 337,77 | 10,56M |
| 2026-08-19 | CNY 342,00 | -8,05 % | CNY 360,20 | CNY 368,00 | CNY 339,12 | 10,38M |
| 2026-08-18 | CNY 371,96 | +0,88 % | CNY 364,61 | CNY 372,60 | CNY 358,42 | 10,62M |
| 2026-08-17 | CNY 368,70 | +13,68 % | CNY 329,87 | CNY 368,70 | CNY 324,33 | 14,43M |
| 2026-08-14 | CNY 324,33 | -3,53 % | CNY 339,00 | CNY 342,00 | CNY 315,55 | 12,40M |
| 2026-08-13 | CNY 336,21 | -3,40 % | CNY 353,86 | CNY 358,00 | CNY 333,33 | 11,32M |
| 2026-08-12 | CNY 348,05 | -0,07 % | CNY 348,00 | CNY 359,95 | CNY 340,14 | 7,79M |
| 2026-08-11 | CNY 348,30 | -3,90 % | CNY 354,00 | CNY 365,59 | CNY 343,99 | 7,66M |
| 2026-08-10 | CNY 362,45 | +3,26 % | CNY 352,00 | CNY 371,55 | CNY 346,36 | 10,03M |
| 2026-08-07 | CNY 351,00 | +1,74 % | CNY 345,67 | CNY 359,99 | CNY 333,09 | 10,29M |
| 2026-08-06 | CNY 345,00 | +1,00 % | CNY 329,01 | CNY 356,28 | CNY 327,01 | 9,99M |
| 2026-08-05 | CNY 341,60 | +7,43 % | CNY 318,23 | CNY 346,58 | CNY 314,68 | 13,20M |
| 2026-08-04 | CNY 317,98 | +4,95 % | CNY 304,49 | CNY 325,57 | CNY 297,33 | 10,83M |
| 2026-08-03 | CNY 302,97 | -12,59 % | CNY 339,54 | CNY 343,93 | CNY 300,80 | 13,92M |
| 2026-07-31 | CNY 346,60 | +7,26 % | CNY 368,52 | CNY 378,20 | CNY 345,00 | 13,85M |
| 2026-07-30 | CNY 323,15 | -10,41 % | CNY 349,00 | CNY 359,80 | CNY 315,00 | 15,06M |
| 2026-07-29 | CNY 360,70 | -2,25 % | CNY 367,28 | CNY 370,98 | CNY 329,00 | 14,47M |
| 2026-07-28 | CNY 369,00 | -5,25 % | CNY 370,00 | CNY 399,90 | CNY 363,00 | 13,63M |
| 2026-07-27 | CNY 389,43 | +8,96 % | CNY 348,01 | CNY 391,99 | CNY 348,01 | 14,17M |
| 2026-07-24 | CNY 357,42 | +6,90 % | CNY 327,00 | CNY 371,99 | CNY 321,11 | 13,08M |
| 2026-07-23 | CNY 334,34 | -6,35 % | CNY 360,00 | CNY 361,00 | CNY 330,01 | 11,81M |
| 2026-07-22 | CNY 357,00 | -2,58 % | CNY 378,92 | CNY 387,32 | CNY 352,50 | 15,98M |
| 2026-07-21 | CNY 366,46 | +20,00 % | CNY 313,01 | CNY 366,46 | CNY 300,53 | 16,63M |
| 2026-07-20 | CNY 305,38 | -1,87 % | CNY 324,87 | CNY 338,85 | CNY 300,01 | 14,35M |
| 2026-07-17 | CNY 311,19 | -11,26 % | CNY 348,80 | CNY 351,00 | CNY 308,00 | 14,56M |
| 2026-07-16 | CNY 350,69 | -7,96 % | CNY 370,00 | CNY 380,96 | CNY 347,00 | 11,44M |
| 2026-07-15 | CNY 381,00 | -2,78 % | CNY 398,00 | CNY 408,99 | CNY 374,01 | 10,53M |
| 2026-07-14 | CNY 391,88 | +0,48 % | CNY 390,00 | CNY 413,00 | CNY 370,00 | 12,60M |
| 2026-07-13 | CNY 389,99 | -7,75 % | CNY 410,52 | CNY 434,33 | CNY 383,00 | 13,13M |
| 2026-07-10 | CNY 422,74 | -5,32 % | CNY 440,00 | CNY 455,00 | CNY 414,00 | 12,15M |
| 2026-07-09 | CNY 446,50 | +9,44 % | CNY 412,30 | CNY 448,84 | CNY 403,00 | 13,95M |
| 2026-07-08 | CNY 408,00 | +14,41 % | CNY 365,00 | CNY 422,64 | CNY 363,91 | 14,33M |
| 2026-07-07 | CNY 356,60 | +3,97 % | CNY 336,97 | CNY 365,91 | CNY 333,33 | 11,45M |
| 2026-07-06 | CNY 343,00 | +0,29 % | CNY 345,83 | CNY 353,30 | CNY 328,96 | 11,59M |
| 2026-07-03 | CNY 342,00 | -3,93 % | CNY 351,08 | CNY 358,74 | CNY 331,11 | 15,85M |
| 2026-07-02 | CNY 356,00 | -15,64 % | CNY 405,12 | CNY 412,00 | CNY 351,33 | 19,97M |
| 2026-07-01 | CNY 422,00 | -1,86 % | CNY 435,00 | CNY 458,98 | CNY 406,20 | 13,67M |
| 2026-06-30 | CNY 430,00 | +14,29 % | CNY 381,00 | CNY 434,88 | CNY 371,00 | 10,82M |
| 2026-06-29 | CNY 376,24 | +5,98 % | CNY 355,00 | CNY 378,99 | CNY 344,95 | 12,43M |
| 2026-06-26 | CNY 355,00 | +6,93 % | CNY 332,00 | CNY 372,00 | CNY 325,00 | 9,52M |
| 2026-06-25 | CNY 332,00 | +6,29 % | CNY 309,22 | CNY 341,19 | CNY 307,00 | 8,05M |
| 2026-06-24 | CNY 312,34 | +13,21 % | CNY 272,90 | CNY 314,00 | CNY 270,08 | 8,93M |
| 2026-06-23 | CNY 275,90 | +2,73 % | CNY 268,00 | CNY 287,90 | CNY 261,14 | 7,35M |
| 2026-06-22 | CNY 268,57 | +6,49 % | CNY 254,00 | CNY 275,99 | CNY 253,03 | 10,04M |
| 2026-06-18 | CNY 252,21 | +0,20 % | CNY 249,17 | CNY 256,88 | CNY 247,50 | 8,18M |
| 2026-06-17 | CNY 251,71 | +4,44 % | CNY 236,10 | CNY 254,77 | CNY 230,00 | 10,02M |
| 2026-06-16 | CNY 241,00 | +2,55 % | CNY 236,47 | CNY 242,99 | CNY 228,84 | 9,05M |
| 2026-06-15 | CNY 235,00 | +3,78 % | CNY 226,45 | CNY 235,88 | CNY 220,31 | 9,95M |
| 2026-06-12 | CNY 226,45 | +6,43 % | CNY 230,01 | CNY 245,00 | CNY 222,51 | 15,60M |
| 2026-06-11 | CNY 212,76 | +4,72 % | CNY 204,62 | CNY 216,63 | CNY 204,62 | 7,79M |
| 2026-06-10 | CNY 203,18 | +0,05 % | CNY 200,49 | CNY 209,49 | CNY 200,26 | 8,27M |
| 2026-06-09 | CNY 203,08 | +5,77 % | CNY 197,76 | CNY 204,20 | CNY 194,50 | 7,27M |
| 2026-06-08 | CNY 192,00 | -3,99 % | CNY 189,99 | CNY 199,00 | CNY 188,00 | 8,49M |
| 2026-06-05 | CNY 199,98 | -5,26 % | CNY 207,00 | CNY 211,20 | CNY 198,00 | 8,77M |
| 2026-06-04 | CNY 211,08 | +2,69 % | CNY 201,00 | CNY 216,20 | CNY 200,18 | 8,92M |
| 2026-06-03 | CNY 205,56 | +0,36 % | CNY 204,88 | CNY 211,88 | CNY 201,19 | 9,47M |
| 2026-06-02 | CNY 204,82 | +1,10 % | CNY 205,54 | CNY 211,98 | CNY 200,00 | 9,71M |
| 2026-06-01 | CNY 202,60 | -7,02 % | CNY 217,00 | CNY 217,43 | CNY 201,11 | 13,45M |
| 2026-05-29 | CNY 217,89 | -6,36 % | CNY 232,70 | CNY 233,33 | CNY 210,00 | 14,21M |
| 2026-05-28 | CNY 232,70 | -0,85 % | CNY 233,58 | CNY 238,77 | CNY 227,24 | 9,06M |
| 2026-05-27 | CNY 234,69 | -4,21 % | CNY 245,90 | CNY 260,66 | CNY 231,00 | 12,97M |
| 2026-05-26 | CNY 245,00 | -4,18 % | CNY 254,88 | CNY 255,68 | CNY 236,00 | 11,41M |