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 284,91 | -6,36 % | CNY 309,25 | CNY 310,00 | CNY 284,02 | 7,55M |
| 2026-09-29 | CNY 304,26 | -1,13 % | CNY 308,52 | CNY 312,99 | CNY 298,88 | 4,66M |
| 2026-09-28 | CNY 307,73 | -6,32 % | CNY 323,00 | CNY 326,87 | CNY 306,02 | 6,01M |
| 2026-09-24 | CNY 328,50 | -1,94 % | CNY 330,00 | CNY 339,80 | CNY 328,30 | 6,20M |
| 2026-09-23 | CNY 335,00 | +2,13 % | CNY 328,00 | CNY 349,00 | CNY 323,89 | 9,17M |
| 2026-09-22 | CNY 328,00 | +0,31 % | CNY 333,91 | CNY 341,00 | CNY 327,00 | 6,16M |
| 2026-09-21 | CNY 327,00 | -2,33 % | CNY 337,10 | CNY 342,10 | CNY 325,01 | 7,27M |
| 2026-09-18 | CNY 334,80 | +5,54 % | CNY 323,00 | CNY 346,50 | CNY 317,07 | 9,59M |
| 2026-09-17 | CNY 317,23 | -0,40 % | CNY 314,99 | CNY 324,00 | CNY 314,99 | 4,69M |
| 2026-09-16 | CNY 318,50 | +3,98 % | CNY 307,70 | CNY 322,28 | CNY 301,44 | 6,87M |
| 2026-09-15 | CNY 306,30 | +1,80 % | CNY 300,89 | CNY 318,34 | CNY 298,28 | 6,76M |
| 2026-09-14 | CNY 300,88 | -0,21 % | CNY 295,00 | CNY 304,22 | CNY 292,28 | 5,45M |
| 2026-09-11 | CNY 301,50 | -1,79 % | CNY 309,00 | CNY 309,00 | CNY 290,00 | 6,54M |
| 2026-09-10 | CNY 307,00 | -1,95 % | CNY 309,57 | CNY 314,99 | CNY 304,99 | 4,76M |
| 2026-09-09 | CNY 313,11 | -0,65 % | CNY 318,00 | CNY 326,99 | CNY 310,24 | 4,85M |
| 2026-09-08 | CNY 315,15 | -2,82 % | CNY 323,00 | CNY 326,47 | CNY 311,14 | 6,89M |
| 2026-09-07 | CNY 324,30 | -0,15 % | CNY 325,00 | CNY 329,66 | CNY 315,44 | 7,92M |
| 2026-09-04 | CNY 324,80 | -6,40 % | CNY 353,94 | CNY 355,00 | CNY 320,50 | 8,31M |
| 2026-09-03 | CNY 347,01 | -4,25 % | CNY 367,00 | CNY 369,00 | CNY 337,00 | 6,81M |
| 2026-09-02 | CNY 362,41 | -1,84 % | CNY 359,65 | CNY 369,99 | CNY 354,28 | 4,55M |
| 2026-09-01 | CNY 369,22 | -5,33 % | CNY 383,00 | CNY 388,79 | CNY 367,58 | 4,94M |
| 2026-08-31 | CNY 390,00 | +6,82 % | CNY 350,07 | CNY 390,00 | CNY 345,00 | 7,52M |
| 2026-08-28 | CNY 365,10 | -4,02 % | CNY 373,00 | CNY 392,00 | CNY 363,01 | 5,83M |
| 2026-08-27 | CNY 380,40 | +3,04 % | CNY 382,00 | CNY 384,93 | CNY 364,00 | 7,01M |
| 2026-08-26 | CNY 369,16 | +3,73 % | CNY 356,40 | CNY 377,94 | CNY 352,49 | 6,01M |
| 2026-08-25 | CNY 355,88 | +1,28 % | CNY 348,99 | CNY 361,68 | CNY 337,35 | 5,56M |
| 2026-08-24 | CNY 351,39 | -6,50 % | CNY 375,12 | CNY 375,27 | CNY 343,01 | 7,77M |
| 2026-08-21 | CNY 375,80 | +0,76 % | CNY 374,20 | CNY 386,88 | CNY 373,00 | 5,36M |
| 2026-08-20 | CNY 372,95 | -1,34 % | CNY 383,67 | CNY 388,00 | CNY 364,93 | 7,56M |
| 2026-08-19 | CNY 378,00 | -13,28 % | CNY 417,69 | CNY 423,94 | CNY 372,06 | 11,79M |
| 2026-08-18 | CNY 435,87 | +3,36 % | CNY 422,81 | CNY 452,26 | CNY 409,00 | 10,20M |
| 2026-08-17 | CNY 421,70 | +5,80 % | CNY 418,00 | CNY 426,30 | CNY 406,10 | 9,92M |
| 2026-08-14 | CNY 398,60 | -0,60 % | CNY 401,28 | CNY 408,50 | CNY 386,01 | 7,43M |
| 2026-08-13 | CNY 401,00 | +4,18 % | CNY 394,00 | CNY 420,99 | CNY 384,84 | 11,71M |
| 2026-08-12 | CNY 384,90 | -2,21 % | CNY 393,72 | CNY 397,79 | CNY 377,97 | 7,79M |
| 2026-08-11 | CNY 393,60 | -2,56 % | CNY 400,00 | CNY 417,06 | CNY 390,01 | 7,63M |
| 2026-08-10 | CNY 403,96 | +0,49 % | CNY 401,00 | CNY 411,03 | CNY 387,37 | 8,83M |
| 2026-08-07 | CNY 402,00 | +3,07 % | CNY 385,00 | CNY 408,99 | CNY 372,01 | 13,74M |
| 2026-08-06 | CNY 390,02 | +11,29 % | CNY 339,37 | CNY 420,53 | CNY 338,28 | 13,26M |
| 2026-08-05 | CNY 350,44 | +3,68 % | CNY 347,70 | CNY 370,33 | CNY 342,30 | 11,60M |
| 2026-08-04 | CNY 338,00 | +4,97 % | CNY 323,22 | CNY 342,98 | CNY 318,10 | 9,48M |
| 2026-08-03 | CNY 322,00 | -5,93 % | CNY 339,05 | CNY 360,00 | CNY 310,51 | 10,18M |
| 2026-07-31 | CNY 342,29 | +12,60 % | CNY 336,00 | CNY 360,75 | CNY 328,99 | 11,56M |
| 2026-07-30 | CNY 303,99 | -13,50 % | CNY 342,83 | CNY 347,42 | CNY 297,10 | 13,44M |
| 2026-07-29 | CNY 351,42 | -2,65 % | CNY 363,00 | CNY 364,99 | CNY 318,13 | 13,76M |
| 2026-07-28 | CNY 361,00 | -5,37 % | CNY 372,38 | CNY 389,59 | CNY 359,05 | 10,53M |
| 2026-07-27 | CNY 381,48 | -2,38 % | CNY 387,73 | CNY 408,00 | CNY 361,24 | 12,34M |
| 2026-07-24 | CNY 390,78 | -0,56 % | CNY 379,00 | CNY 412,25 | CNY 379,00 | 10,33M |
| 2026-07-23 | CNY 393,00 | -8,64 % | CNY 435,38 | CNY 440,77 | CNY 388,00 | 14,65M |
| 2026-07-22 | CNY 430,15 | +8,89 % | CNY 394,58 | CNY 458,88 | CNY 392,87 | 18,72M |
| 2026-07-21 | CNY 395,04 | +18,04 % | CNY 339,02 | CNY 398,28 | CNY 303,00 | 15,91M |
| 2026-07-20 | CNY 334,67 | +7,27 % | CNY 351,08 | CNY 365,96 | CNY 322,01 | 17,41M |
| 2026-07-17 | CNY 312,00 | -16,47 % | CNY 359,00 | CNY 369,84 | CNY 312,00 | 14,15M |
| 2026-07-16 | CNY 373,50 | +5,96 % | CNY 359,70 | CNY 397,89 | CNY 355,50 | 13,98M |
| 2026-07-15 | CNY 352,50 | -6,40 % | CNY 375,55 | CNY 380,00 | CNY 344,32 | 9,92M |
| 2026-07-14 | CNY 376,61 | -4,17 % | CNY 408,86 | CNY 415,00 | CNY 342,52 | 15,33M |
| 2026-07-13 | CNY 393,00 | +3,78 % | CNY 380,00 | CNY 428,99 | CNY 380,00 | 14,66M |
| 2026-07-10 | CNY 378,68 | -10,27 % | CNY 417,00 | CNY 429,60 | CNY 378,68 | 12,92M |
| 2026-07-09 | CNY 422,00 | +5,11 % | CNY 409,13 | CNY 427,07 | CNY 386,48 | 11,73M |
| 2026-07-08 | CNY 401,50 | +5,10 % | CNY 389,39 | CNY 421,66 | CNY 389,39 | 12,29M |
| 2026-07-07 | CNY 382,00 | +7,00 % | CNY 350,00 | CNY 405,00 | CNY 350,00 | 12,55M |
| 2026-07-06 | CNY 357,00 | +10,31 % | CNY 333,50 | CNY 374,99 | CNY 320,03 | 13,13M |
| 2026-07-03 | CNY 323,64 | -8,33 % | CNY 382,00 | CNY 388,88 | CNY 323,00 | 11,30M |
| 2026-07-02 | CNY 353,05 | -7,22 % | CNY 360,00 | CNY 383,00 | CNY 346,00 | 8,39M |
| 2026-07-01 | CNY 380,52 | -2,43 % | CNY 380,00 | CNY 396,96 | CNY 368,28 | 9,36M |
| 2026-06-30 | CNY 389,99 | +11,39 % | CNY 349,00 | CNY 392,88 | CNY 338,00 | 11,84M |
| 2026-06-29 | CNY 350,11 | +6,90 % | CNY 327,00 | CNY 357,99 | CNY 316,01 | 11,93M |
| 2026-06-26 | CNY 327,50 | -1,32 % | CNY 321,00 | CNY 342,80 | CNY 310,00 | 9,71M |
| 2026-06-25 | CNY 331,87 | +6,84 % | CNY 315,00 | CNY 335,00 | CNY 304,00 | 10,78M |
| 2026-06-24 | CNY 310,63 | +0,84 % | CNY 302,66 | CNY 322,00 | CNY 298,70 | 8,40M |
| 2026-06-23 | CNY 308,03 | -3,65 % | CNY 315,00 | CNY 317,77 | CNY 297,18 | 7,85M |
| 2026-06-22 | CNY 319,69 | -5,14 % | CNY 330,00 | CNY 330,27 | CNY 307,10 | 11,97M |
| 2026-06-18 | CNY 337,00 | +11,22 % | CNY 310,00 | CNY 339,99 | CNY 308,00 | 13,66M |
| 2026-06-17 | CNY 303,00 | +1,05 % | CNY 294,97 | CNY 306,00 | CNY 290,12 | 7,18M |
| 2026-06-16 | CNY 299,86 | +5,96 % | CNY 285,94 | CNY 316,98 | CNY 280,88 | 10,31M |
| 2026-06-15 | CNY 283,00 | +11,88 % | CNY 260,00 | CNY 284,03 | CNY 254,16 | 9,41M |
| 2026-06-12 | CNY 252,95 | -4,23 % | CNY 273,00 | CNY 274,20 | CNY 251,00 | 7,81M |
| 2026-06-11 | CNY 264,13 | -1,16 % | CNY 267,18 | CNY 275,00 | CNY 259,70 | 8,37M |
| 2026-06-10 | CNY 267,22 | +2,34 % | CNY 260,00 | CNY 284,00 | CNY 260,00 | 9,13M |
| 2026-06-09 | CNY 261,10 | +3,61 % | CNY 257,50 | CNY 262,80 | CNY 252,03 | 5,33M |
| 2026-06-08 | CNY 252,00 | -4,19 % | CNY 251,00 | CNY 265,99 | CNY 248,12 | 5,55M |
| 2026-06-05 | CNY 263,02 | -4,34 % | CNY 267,00 | CNY 278,80 | CNY 262,01 | 5,59M |
| 2026-06-04 | CNY 274,94 | -1,07 % | CNY 274,00 | CNY 281,00 | CNY 264,00 | 6,77M |
| 2026-06-03 | CNY 277,90 | +4,66 % | CNY 285,00 | CNY 295,35 | CNY 273,78 | 11,49M |
| 2026-06-02 | CNY 265,52 | +4,95 % | CNY 260,00 | CNY 274,63 | CNY 252,82 | 7,76M |
| 2026-06-01 | CNY 253,00 | -10,13 % | CNY 284,46 | CNY 284,68 | CNY 253,00 | 8,88M |
| 2026-05-29 | CNY 281,52 | -7,34 % | CNY 305,05 | CNY 305,29 | CNY 274,10 | 9,40M |
| 2026-05-28 | CNY 303,81 | +7,83 % | CNY 285,00 | CNY 309,00 | CNY 282,01 | 8,41M |
| 2026-05-27 | CNY 281,76 | -4,49 % | CNY 296,96 | CNY 297,90 | CNY 278,61 | 8,72M |
| 2026-05-26 | CNY 295,00 | -6,97 % | CNY 314,00 | CNY 314,00 | CNY 290,18 | 8,78M |