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 388,68 | -2,14 % | CNY 398,00 | CNY 404,97 | CNY 384,05 | 2,05M |
| 2026-09-29 | CNY 397,17 | -0,03 % | CNY 395,62 | CNY 400,00 | CNY 388,89 | 2,24M |
| 2026-09-28 | CNY 397,29 | -4,95 % | CNY 416,76 | CNY 419,96 | CNY 391,25 | 2,68M |
| 2026-09-24 | CNY 418,00 | -5,15 % | CNY 437,05 | CNY 437,05 | CNY 418,00 | 2,93M |
| 2026-09-23 | CNY 440,68 | +3,04 % | CNY 430,00 | CNY 448,88 | CNY 426,50 | 3,50M |
| 2026-09-22 | CNY 427,69 | +1,13 % | CNY 430,50 | CNY 446,55 | CNY 425,34 | 4,30M |
| 2026-09-21 | CNY 422,90 | -3,85 % | CNY 442,00 | CNY 444,00 | CNY 420,25 | 4,35M |
| 2026-09-18 | CNY 439,83 | +2,00 % | CNY 440,90 | CNY 446,00 | CNY 426,01 | 4,48M |
| 2026-09-17 | CNY 431,20 | -0,42 % | CNY 430,00 | CNY 441,00 | CNY 425,01 | 3,79M |
| 2026-09-16 | CNY 433,00 | +4,90 % | CNY 415,00 | CNY 438,88 | CNY 407,77 | 4,92M |
| 2026-09-15 | CNY 412,77 | +2,76 % | CNY 401,96 | CNY 422,90 | CNY 401,96 | 3,33M |
| 2026-09-14 | CNY 401,70 | -0,15 % | CNY 394,26 | CNY 408,07 | CNY 388,50 | 2,86M |
| 2026-09-11 | CNY 402,30 | -1,71 % | CNY 401,32 | CNY 405,76 | CNY 383,38 | 3,47M |
| 2026-09-10 | CNY 409,30 | -0,36 % | CNY 407,26 | CNY 419,99 | CNY 403,30 | 2,55M |
| 2026-09-09 | CNY 410,78 | +1,43 % | CNY 416,00 | CNY 424,68 | CNY 405,95 | 3,20M |
| 2026-09-08 | CNY 405,00 | -1,23 % | CNY 410,00 | CNY 419,59 | CNY 401,00 | 3,58M |
| 2026-09-07 | CNY 410,05 | +10,59 % | CNY 377,46 | CNY 412,87 | CNY 377,00 | 5,25M |
| 2026-09-04 | CNY 370,80 | -4,92 % | CNY 396,01 | CNY 401,90 | CNY 366,58 | 4,63M |
| 2026-09-03 | CNY 390,00 | +0,15 % | CNY 397,19 | CNY 401,58 | CNY 379,24 | 3,61M |
| 2026-09-02 | CNY 389,41 | -3,61 % | CNY 398,00 | CNY 401,88 | CNY 389,00 | 3,67M |
| 2026-09-01 | CNY 404,00 | -3,53 % | CNY 419,00 | CNY 421,79 | CNY 400,00 | 3,15M |
| 2026-08-31 | CNY 418,80 | 0,00 % | CNY 402,39 | CNY 419,87 | CNY 401,18 | 3,73M |
| 2026-08-28 | CNY 418,80 | -4,51 % | CNY 434,86 | CNY 442,50 | CNY 417,15 | 4,40M |
| 2026-08-27 | CNY 438,60 | +1,86 % | CNY 423,00 | CNY 444,44 | CNY 412,32 | 8,18M |
| 2026-08-26 | CNY 430,60 | +3,76 % | CNY 427,82 | CNY 433,00 | CNY 406,58 | 5,03M |
| 2026-08-25 | CNY 415,00 | -2,62 % | CNY 416,11 | CNY 420,00 | CNY 396,80 | 5,15M |
| 2026-08-24 | CNY 426,15 | -0,80 % | CNY 432,00 | CNY 439,82 | CNY 406,00 | 5,45M |
| 2026-08-21 | CNY 429,58 | -0,79 % | CNY 428,43 | CNY 455,60 | CNY 419,04 | 4,71M |
| 2026-08-20 | CNY 433,00 | -0,23 % | CNY 445,00 | CNY 466,66 | CNY 421,98 | 6,59M |
| 2026-08-19 | CNY 434,00 | -7,89 % | CNY 448,00 | CNY 466,99 | CNY 429,00 | 6,67M |
| 2026-08-18 | CNY 471,20 | +4,99 % | CNY 450,00 | CNY 475,60 | CNY 444,30 | 6,04M |
| 2026-08-17 | CNY 448,79 | +7,11 % | CNY 419,98 | CNY 448,95 | CNY 415,02 | 4,86M |
| 2026-08-14 | CNY 419,00 | 0,00 % | CNY 420,65 | CNY 429,87 | CNY 412,00 | 3,58M |
| 2026-08-13 | CNY 419,00 | -1,53 % | CNY 430,00 | CNY 444,88 | CNY 415,00 | 5,25M |
| 2026-08-12 | CNY 425,50 | +2,53 % | CNY 418,32 | CNY 427,25 | CNY 409,13 | 4,08M |
| 2026-08-11 | CNY 415,00 | -3,56 % | CNY 421,02 | CNY 434,66 | CNY 414,00 | 4,06M |
| 2026-08-10 | CNY 430,30 | +0,78 % | CNY 431,03 | CNY 437,00 | CNY 418,00 | 5,85M |
| 2026-08-07 | CNY 426,99 | +8,75 % | CNY 394,33 | CNY 439,00 | CNY 394,33 | 7,98M |
| 2026-08-06 | CNY 392,62 | +8,76 % | CNY 353,78 | CNY 397,99 | CNY 350,02 | 7,42M |
| 2026-08-05 | CNY 361,00 | +6,18 % | CNY 338,14 | CNY 369,63 | CNY 333,00 | 8,04M |
| 2026-08-04 | CNY 340,00 | +12,02 % | CNY 310,00 | CNY 345,00 | CNY 305,99 | 6,20M |
| 2026-08-03 | CNY 303,53 | -6,67 % | CNY 322,00 | CNY 332,99 | CNY 300,03 | 5,72M |
| 2026-07-31 | CNY 325,23 | +8,45 % | CNY 346,80 | CNY 359,88 | CNY 325,00 | 8,79M |
| 2026-07-30 | CNY 299,90 | -14,29 % | CNY 348,23 | CNY 349,89 | CNY 297,57 | 8,66M |
| 2026-07-29 | CNY 349,92 | -7,43 % | CNY 378,40 | CNY 385,93 | CNY 330,00 | 8,28M |
| 2026-07-28 | CNY 378,00 | -10,19 % | CNY 408,00 | CNY 429,00 | CNY 373,00 | 6,98M |
| 2026-07-27 | CNY 420,90 | +2,96 % | CNY 404,80 | CNY 424,99 | CNY 390,00 | 6,52M |
| 2026-07-24 | CNY 408,80 | +6,46 % | CNY 377,63 | CNY 426,24 | CNY 377,63 | 7,50M |
| 2026-07-23 | CNY 384,00 | -4,24 % | CNY 408,51 | CNY 414,81 | CNY 380,03 | 5,66M |
| 2026-07-22 | CNY 401,00 | -0,61 % | CNY 399,99 | CNY 428,00 | CNY 390,00 | 8,41M |
| 2026-07-21 | CNY 403,45 | +17,28 % | CNY 357,50 | CNY 403,58 | CNY 320,01 | 9,48M |
| 2026-07-20 | CNY 344,00 | -4,39 % | CNY 375,00 | CNY 391,00 | CNY 330,00 | 8,51M |
| 2026-07-17 | CNY 359,78 | -6,31 % | CNY 378,74 | CNY 394,01 | CNY 359,50 | 8,27M |
| 2026-07-16 | CNY 384,00 | -10,86 % | CNY 421,97 | CNY 428,93 | CNY 377,81 | 8,62M |
| 2026-07-15 | CNY 430,77 | -5,45 % | CNY 467,00 | CNY 467,51 | CNY 425,00 | 5,07M |
| 2026-07-14 | CNY 455,60 | +2,02 % | CNY 453,00 | CNY 464,00 | CNY 420,66 | 5,44M |
| 2026-07-13 | CNY 446,58 | -3,97 % | CNY 450,02 | CNY 481,97 | CNY 444,00 | 4,44M |
| 2026-07-10 | CNY 465,02 | -10,19 % | CNY 517,12 | CNY 525,00 | CNY 464,00 | 6,14M |
| 2026-07-09 | CNY 517,80 | +9,41 % | CNY 489,00 | CNY 523,35 | CNY 468,88 | 5,96M |
| 2026-07-08 | CNY 473,26 | +2,39 % | CNY 470,00 | CNY 494,81 | CNY 451,06 | 5,06M |
| 2026-07-07 | CNY 462,23 | -1,65 % | CNY 467,98 | CNY 478,20 | CNY 455,88 | 4,33M |
| 2026-07-06 | CNY 470,00 | -2,15 % | CNY 488,33 | CNY 499,00 | CNY 448,00 | 5,38M |
| 2026-07-03 | CNY 480,32 | +2,63 % | CNY 467,98 | CNY 502,00 | CNY 444,55 | 5,46M |
| 2026-07-02 | CNY 468,00 | -5,89 % | CNY 474,63 | CNY 499,95 | CNY 464,80 | 5,84M |
| 2026-07-01 | CNY 497,27 | -9,49 % | CNY 550,00 | CNY 577,66 | CNY 490,11 | 7,64M |
| 2026-06-30 | CNY 549,39 | +0,24 % | CNY 539,00 | CNY 555,00 | CNY 518,88 | 4,54M |
| 2026-06-29 | CNY 548,07 | +3,81 % | CNY 538,00 | CNY 558,00 | CNY 503,66 | 6,40M |
| 2026-06-26 | CNY 527,97 | -4,96 % | CNY 541,31 | CNY 554,95 | CNY 512,50 | 5,38M |
| 2026-06-25 | CNY 555,50 | +8,10 % | CNY 520,00 | CNY 563,89 | CNY 515,00 | 5,38M |
| 2026-06-24 | CNY 513,88 | +11,02 % | CNY 459,00 | CNY 515,85 | CNY 455,55 | 5,96M |
| 2026-06-23 | CNY 462,89 | -5,15 % | CNY 485,55 | CNY 487,99 | CNY 458,16 | 4,98M |
| 2026-06-22 | CNY 488,00 | -2,79 % | CNY 510,00 | CNY 512,00 | CNY 461,53 | 6,92M |
| 2026-06-18 | CNY 502,00 | +5,51 % | CNY 473,00 | CNY 512,82 | CNY 471,00 | 4,73M |
| 2026-06-17 | CNY 475,77 | +2,58 % | CNY 459,08 | CNY 493,79 | CNY 458,87 | 6,02M |
| 2026-06-16 | CNY 463,80 | +5,84 % | CNY 445,00 | CNY 472,00 | CNY 435,00 | 5,58M |
| 2026-06-15 | CNY 438,19 | +11,22 % | CNY 400,00 | CNY 443,00 | CNY 386,09 | 7,23M |
| 2026-06-12 | CNY 394,00 | +0,08 % | CNY 413,50 | CNY 438,88 | CNY 391,40 | 7,26M |
| 2026-06-11 | CNY 393,70 | +2,79 % | CNY 379,00 | CNY 393,87 | CNY 374,00 | 5,73M |
| 2026-06-10 | CNY 383,00 | -4,98 % | CNY 392,00 | CNY 398,33 | CNY 371,00 | 6,26M |
| 2026-06-09 | CNY 403,08 | +3,22 % | CNY 398,00 | CNY 408,98 | CNY 375,00 | 6,86M |
| 2026-06-08 | CNY 390,50 | +3,03 % | CNY 350,06 | CNY 406,00 | CNY 348,41 | 8,80M |
| 2026-06-05 | CNY 379,00 | -7,11 % | CNY 395,00 | CNY 408,50 | CNY 373,01 | 8,23M |
| 2026-06-04 | CNY 408,00 | +11,32 % | CNY 358,90 | CNY 413,86 | CNY 354,00 | 9,52M |
| 2026-06-03 | CNY 366,50 | +3,74 % | CNY 363,10 | CNY 381,50 | CNY 355,00 | 8,24M |
| 2026-06-02 | CNY 353,30 | +3,95 % | CNY 342,52 | CNY 374,99 | CNY 341,00 | 8,90M |
| 2026-06-01 | CNY 339,89 | +1,46 % | CNY 341,99 | CNY 359,80 | CNY 330,20 | 10,06M |
| 2026-05-29 | CNY 335,00 | +2,76 % | CNY 335,00 | CNY 366,00 | CNY 333,13 | 11,65M |
| 2026-05-28 | CNY 326,00 | +15,19 % | CNY 281,00 | CNY 330,88 | CNY 278,00 | 10,57M |
| 2026-05-27 | CNY 283,00 | -3,76 % | CNY 297,01 | CNY 308,88 | CNY 279,00 | 7,77M |
| 2026-05-26 | CNY 294,07 | -4,15 % | CNY 310,31 | CNY 310,90 | CNY 288,51 | 7,81M |