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 251,50 | -2,78 % | CNY 267,00 | CNY 267,00 | CNY 250,58 | 948,08K |
| 2026-09-29 | CNY 258,70 | +4,78 % | CNY 246,02 | CNY 264,63 | CNY 246,00 | 1,56M |
| 2026-09-28 | CNY 246,89 | -12,70 % | CNY 278,00 | CNY 279,00 | CNY 246,00 | 1,89M |
| 2026-09-24 | CNY 282,80 | -2,08 % | CNY 285,03 | CNY 291,80 | CNY 282,35 | 1,13M |
| 2026-09-23 | CNY 288,80 | +1,50 % | CNY 284,63 | CNY 291,94 | CNY 281,10 | 1,36M |
| 2026-09-22 | CNY 284,52 | -1,50 % | CNY 293,35 | CNY 301,28 | CNY 284,03 | 2,04M |
| 2026-09-21 | CNY 288,85 | -2,09 % | CNY 294,13 | CNY 295,86 | CNY 286,00 | 1,76M |
| 2026-09-18 | CNY 295,03 | +5,51 % | CNY 286,00 | CNY 295,60 | CNY 281,28 | 2,55M |
| 2026-09-17 | CNY 279,62 | -1,59 % | CNY 283,97 | CNY 288,00 | CNY 277,66 | 1,78M |
| 2026-09-16 | CNY 284,15 | +4,82 % | CNY 271,00 | CNY 290,90 | CNY 269,00 | 2,41M |
| 2026-09-15 | CNY 271,09 | +1,19 % | CNY 263,02 | CNY 280,19 | CNY 261,10 | 1,53M |
| 2026-09-14 | CNY 267,91 | -2,67 % | CNY 265,00 | CNY 271,14 | CNY 254,00 | 1,54M |
| 2026-09-11 | CNY 275,26 | +1,72 % | CNY 265,00 | CNY 285,00 | CNY 259,56 | 2,10M |
| 2026-09-10 | CNY 270,60 | -3,87 % | CNY 270,01 | CNY 283,99 | CNY 270,00 | 1,31M |
| 2026-09-09 | CNY 281,50 | -2,60 % | CNY 295,96 | CNY 300,07 | CNY 277,60 | 2,28M |
| 2026-09-08 | CNY 289,00 | +2,32 % | CNY 282,00 | CNY 303,97 | CNY 278,01 | 2,77M |
| 2026-09-07 | CNY 282,45 | +7,68 % | CNY 267,49 | CNY 287,86 | CNY 265,45 | 2,39M |
| 2026-09-04 | CNY 262,30 | -3,21 % | CNY 277,00 | CNY 279,00 | CNY 258,00 | 1,48M |
| 2026-09-03 | CNY 271,00 | -1,65 % | CNY 278,50 | CNY 281,75 | CNY 269,13 | 1,20M |
| 2026-09-02 | CNY 275,56 | -2,14 % | CNY 276,00 | CNY 280,00 | CNY 271,59 | 1,06M |
| 2026-09-01 | CNY 281,60 | -3,68 % | CNY 298,45 | CNY 298,45 | CNY 276,46 | 1,47M |
| 2026-08-31 | CNY 292,36 | -0,52 % | CNY 288,00 | CNY 295,00 | CNY 286,00 | 1,35M |
| 2026-08-28 | CNY 293,88 | -6,28 % | CNY 312,32 | CNY 317,00 | CNY 293,61 | 2,23M |
| 2026-08-27 | CNY 313,56 | +5,86 % | CNY 296,50 | CNY 318,57 | CNY 296,50 | 2,77M |
| 2026-08-26 | CNY 296,20 | -6,47 % | CNY 309,00 | CNY 309,16 | CNY 287,00 | 2,80M |
| 2026-08-25 | CNY 316,70 | +0,49 % | CNY 302,00 | CNY 333,00 | CNY 302,00 | 2,11M |
| 2026-08-24 | CNY 315,15 | -1,93 % | CNY 318,47 | CNY 324,87 | CNY 305,88 | 1,84M |
| 2026-08-21 | CNY 321,36 | -4,49 % | CNY 331,50 | CNY 340,00 | CNY 320,00 | 2,63M |
| 2026-08-20 | CNY 336,47 | +6,72 % | CNY 323,00 | CNY 348,48 | CNY 309,28 | 3,58M |
| 2026-08-19 | CNY 315,27 | -9,95 % | CNY 336,00 | CNY 342,00 | CNY 315,11 | 3,01M |
| 2026-08-18 | CNY 350,10 | -2,21 % | CNY 355,38 | CNY 365,50 | CNY 335,78 | 3,76M |
| 2026-08-17 | CNY 358,00 | +0,69 % | CNY 345,00 | CNY 379,98 | CNY 339,00 | 5,04M |
| 2026-08-14 | CNY 355,55 | +13,99 % | CNY 315,80 | CNY 360,00 | CNY 301,11 | 5,77M |
| 2026-08-13 | CNY 311,90 | +3,96 % | CNY 318,00 | CNY 333,00 | CNY 308,00 | 5,42M |
| 2026-08-12 | CNY 300,02 | +20,00 % | CNY 251,30 | CNY 300,02 | CNY 246,27 | 4,51M |
| 2026-08-11 | CNY 250,02 | +0,05 % | CNY 248,96 | CNY 256,69 | CNY 244,11 | 1,68M |
| 2026-08-10 | CNY 249,90 | -4,81 % | CNY 262,00 | CNY 262,00 | CNY 245,11 | 1,91M |
| 2026-08-07 | CNY 262,53 | +2,95 % | CNY 255,00 | CNY 272,99 | CNY 248,60 | 3,07M |
| 2026-08-06 | CNY 255,00 | +0,12 % | CNY 247,45 | CNY 260,00 | CNY 245,00 | 2,14M |
| 2026-08-05 | CNY 254,70 | +7,02 % | CNY 223,00 | CNY 260,21 | CNY 223,00 | 3,04M |
| 2026-08-04 | CNY 238,00 | +9,77 % | CNY 222,99 | CNY 243,40 | CNY 218,99 | 2,14M |
| 2026-08-03 | CNY 216,81 | +3,24 % | CNY 207,52 | CNY 221,87 | CNY 206,01 | 1,21M |
| 2026-07-31 | CNY 210,00 | +5,00 % | CNY 216,01 | CNY 225,28 | CNY 210,00 | 1,79M |
| 2026-07-30 | CNY 200,00 | -10,51 % | CNY 218,01 | CNY 223,50 | CNY 199,11 | 1,46M |
| 2026-07-29 | CNY 223,50 | -2,45 % | CNY 230,00 | CNY 231,99 | CNY 217,00 | 1,14M |
| 2026-07-28 | CNY 229,12 | -8,66 % | CNY 240,00 | CNY 245,50 | CNY 228,28 | 1,27M |
| 2026-07-27 | CNY 250,85 | +2,32 % | CNY 240,00 | CNY 252,00 | CNY 232,30 | 1,01M |
| 2026-07-24 | CNY 245,16 | -8,28 % | CNY 260,00 | CNY 262,00 | CNY 243,01 | 1,29M |
| 2026-07-23 | CNY 267,29 | +4,45 % | CNY 258,00 | CNY 270,00 | CNY 253,22 | 1,40M |
| 2026-07-22 | CNY 255,90 | -7,35 % | CNY 269,00 | CNY 276,66 | CNY 255,78 | 1,70M |
| 2026-07-21 | CNY 276,20 | +8,50 % | CNY 253,57 | CNY 276,88 | CNY 231,30 | 3,03M |
| 2026-07-20 | CNY 254,57 | -14,57 % | CNY 299,00 | CNY 302,49 | CNY 244,00 | 2,89M |
| 2026-07-17 | CNY 297,98 | -12,58 % | CNY 340,72 | CNY 345,00 | CNY 291,00 | 2,71M |
| 2026-07-16 | CNY 340,86 | -4,99 % | CNY 349,14 | CNY 359,90 | CNY 340,00 | 1,34M |
| 2026-07-15 | CNY 358,76 | -2,03 % | CNY 372,13 | CNY 385,01 | CNY 357,00 | 1,69M |
| 2026-07-14 | CNY 366,18 | +4,77 % | CNY 350,00 | CNY 370,47 | CNY 342,00 | 1,62M |
| 2026-07-13 | CNY 349,50 | -10,61 % | CNY 374,00 | CNY 388,00 | CNY 346,95 | 1,66M |
| 2026-07-10 | CNY 391,00 | -3,04 % | CNY 403,24 | CNY 416,66 | CNY 390,00 | 2,33M |
| 2026-07-09 | CNY 403,24 | +1,75 % | CNY 385,00 | CNY 406,60 | CNY 372,57 | 2,66M |
| 2026-07-08 | CNY 396,31 | +11,77 % | CNY 351,09 | CNY 415,55 | CNY 333,33 | 3,47M |
| 2026-07-07 | CNY 354,59 | -2,05 % | CNY 363,45 | CNY 374,44 | CNY 347,77 | 1,70M |
| 2026-07-06 | CNY 362,00 | -8,82 % | CNY 401,00 | CNY 405,50 | CNY 360,11 | 2,05M |
| 2026-07-03 | CNY 397,00 | +0,38 % | CNY 387,58 | CNY 408,00 | CNY 387,58 | 1,55M |
| 2026-07-02 | CNY 395,50 | -6,72 % | CNY 406,00 | CNY 417,97 | CNY 395,25 | 1,88M |
| 2026-07-01 | CNY 424,00 | -6,71 % | CNY 453,00 | CNY 453,02 | CNY 420,00 | 2,52M |
| 2026-06-30 | CNY 454,50 | +5,31 % | CNY 432,00 | CNY 468,88 | CNY 412,00 | 3,08M |
| 2026-06-29 | CNY 431,59 | +2,53 % | CNY 419,90 | CNY 434,94 | CNY 401,52 | 2,17M |
| 2026-06-26 | CNY 420,94 | -11,01 % | CNY 455,00 | CNY 456,50 | CNY 410,00 | 3,37M |
| 2026-06-25 | CNY 473,01 | -1,59 % | CNY 482,05 | CNY 499,98 | CNY 473,00 | 2,85M |
| 2026-06-24 | CNY 480,63 | -1,83 % | CNY 470,94 | CNY 488,90 | CNY 460,66 | 2,70M |
| 2026-06-23 | CNY 489,58 | -7,18 % | CNY 514,00 | CNY 522,92 | CNY 485,00 | 2,85M |
| 2026-06-22 | CNY 527,44 | +5,77 % | CNY 505,00 | CNY 538,00 | CNY 493,00 | 4,15M |
| 2026-06-18 | CNY 498,68 | -0,63 % | CNY 508,00 | CNY 512,15 | CNY 479,90 | 3,76M |
| 2026-06-17 | CNY 501,84 | -1,60 % | CNY 490,00 | CNY 550,00 | CNY 488,88 | 5,56M |
| 2026-06-16 | CNY 509,99 | +20,00 % | CNY 420,00 | CNY 509,99 | CNY 418,00 | 5,70M |
| 2026-06-15 | CNY 424,99 | +3,91 % | CNY 400,53 | CNY 434,88 | CNY 380,00 | 3,48M |
| 2026-06-12 | CNY 409,00 | -8,30 % | CNY 460,00 | CNY 464,00 | CNY 408,00 | 4,24M |
| 2026-06-11 | CNY 446,00 | -8,98 % | CNY 471,00 | CNY 484,00 | CNY 444,44 | 4,08M |
| 2026-06-10 | CNY 490,00 | -10,55 % | CNY 522,00 | CNY 533,80 | CNY 470,00 | 4,58M |
| 2026-06-09 | CNY 547,77 | -3,33 % | CNY 583,00 | CNY 583,00 | CNY 532,50 | 3,96M |
| 2026-06-08 | CNY 566,66 | -5,24 % | CNY 538,00 | CNY 588,00 | CNY 521,01 | 3,39M |
| 2026-06-05 | CNY 598,00 | -8,00 % | CNY 633,00 | CNY 649,43 | CNY 595,00 | 4,75M |
| 2026-06-04 | CNY 649,99 | -3,42 % | CNY 640,00 | CNY 669,00 | CNY 632,99 | 4,96M |
| 2026-06-03 | CNY 672,99 | +10,15 % | CNY 628,00 | CNY 720,00 | CNY 620,00 | 7,17M |
| 2026-06-02 | CNY 611,00 | +2,55 % | CNY 559,42 | CNY 644,49 | CNY 559,42 | 5,55M |
| 2026-06-01 | CNY 595,80 | -17,31 % | CNY 744,40 | CNY 747,87 | CNY 586,01 | 6,74M |
| 2026-05-29 | CNY 720,50 | +17,86 % | CNY 603,97 | CNY 749,85 | CNY 603,22 | 7,46M |
| 2026-05-28 | CNY 611,30 | -7,38 % | CNY 560,00 | CNY 659,75 | CNY 550,99 | 7,33M |
| 2026-05-27 | CNY 659,99 | — | CNY 530,00 | CNY 688,88 | CNY 522,00 | 13,77M |