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 356,64 | -5,63 % | CNY 381,50 | CNY 383,82 | CNY 356,60 | 6,48M |
| 2026-09-29 | CNY 377,90 | -0,44 % | CNY 376,74 | CNY 381,60 | CNY 369,35 | 5,99M |
| 2026-09-28 | CNY 379,57 | -7,13 % | CNY 408,56 | CNY 408,56 | CNY 375,25 | 7,07M |
| 2026-09-24 | CNY 408,70 | -5,17 % | CNY 425,48 | CNY 428,88 | CNY 408,66 | 7,68M |
| 2026-09-23 | CNY 431,00 | +0,61 % | CNY 437,00 | CNY 443,00 | CNY 428,52 | 7,87M |
| 2026-09-22 | CNY 428,40 | +0,05 % | CNY 439,00 | CNY 453,00 | CNY 424,00 | 12,93M |
| 2026-09-21 | CNY 428,20 | -0,42 % | CNY 438,67 | CNY 442,29 | CNY 423,61 | 10,84M |
| 2026-09-18 | CNY 430,00 | +10,06 % | CNY 405,61 | CNY 440,48 | CNY 398,27 | 15,33M |
| 2026-09-17 | CNY 390,70 | -2,04 % | CNY 393,00 | CNY 403,48 | CNY 389,51 | 6,21M |
| 2026-09-16 | CNY 398,84 | +3,33 % | CNY 393,71 | CNY 405,49 | CNY 384,00 | 7,97M |
| 2026-09-15 | CNY 386,00 | +3,26 % | CNY 375,00 | CNY 395,48 | CNY 375,00 | 8,20M |
| 2026-09-14 | CNY 373,80 | -3,66 % | CNY 371,00 | CNY 381,49 | CNY 368,62 | 5,57M |
| 2026-09-11 | CNY 388,00 | -2,74 % | CNY 387,62 | CNY 392,99 | CNY 375,00 | 7,52M |
| 2026-09-10 | CNY 398,95 | +1,41 % | CNY 389,00 | CNY 406,98 | CNY 389,00 | 6,35M |
| 2026-09-09 | CNY 393,39 | -1,97 % | CNY 407,03 | CNY 411,85 | CNY 391,00 | 7,30M |
| 2026-09-08 | CNY 401,30 | +1,01 % | CNY 397,87 | CNY 419,93 | CNY 392,52 | 10,46M |
| 2026-09-07 | CNY 397,29 | +8,18 % | CNY 389,00 | CNY 398,06 | CNY 385,00 | 10,59M |
| 2026-09-04 | CNY 367,26 | -4,83 % | CNY 390,00 | CNY 391,93 | CNY 363,63 | 9,29M |
| 2026-09-03 | CNY 385,90 | -0,67 % | CNY 394,00 | CNY 394,00 | CNY 377,00 | 6,99M |
| 2026-09-02 | CNY 388,50 | -2,51 % | CNY 391,12 | CNY 399,28 | CNY 387,60 | 5,27M |
| 2026-09-01 | CNY 398,50 | -3,98 % | CNY 412,00 | CNY 416,97 | CNY 397,00 | 6,14M |
| 2026-08-31 | CNY 415,00 | +3,44 % | CNY 385,10 | CNY 415,00 | CNY 384,03 | 8,85M |
| 2026-08-28 | CNY 401,18 | -6,68 % | CNY 415,44 | CNY 422,30 | CNY 400,88 | 11,70M |
| 2026-08-27 | CNY 429,89 | +8,24 % | CNY 405,00 | CNY 433,00 | CNY 399,00 | 11,90M |
| 2026-08-26 | CNY 397,18 | -3,13 % | CNY 407,58 | CNY 407,58 | CNY 381,24 | 10,61M |
| 2026-08-25 | CNY 410,00 | -0,24 % | CNY 385,05 | CNY 418,80 | CNY 385,05 | 10,71M |
| 2026-08-24 | CNY 411,00 | -11,36 % | CNY 451,00 | CNY 451,00 | CNY 403,66 | 13,44M |
| 2026-08-21 | CNY 463,65 | -3,48 % | CNY 470,00 | CNY 481,86 | CNY 454,71 | 12,57M |
| 2026-08-20 | CNY 480,36 | +7,42 % | CNY 450,00 | CNY 480,36 | CNY 431,19 | 17,78M |
| 2026-08-19 | CNY 447,20 | -4,20 % | CNY 448,15 | CNY 455,00 | CNY 419,00 | 17,37M |
| 2026-08-18 | CNY 466,81 | +0,17 % | CNY 470,18 | CNY 489,28 | CNY 460,97 | 16,74M |
| 2026-08-17 | CNY 466,00 | +13,38 % | CNY 420,00 | CNY 469,88 | CNY 418,00 | 16,87M |
| 2026-08-14 | CNY 411,00 | +7,20 % | CNY 400,00 | CNY 412,01 | CNY 396,65 | 14,80M |
| 2026-08-13 | CNY 383,40 | -2,84 % | CNY 410,00 | CNY 423,50 | CNY 383,40 | 16,11M |
| 2026-08-12 | CNY 394,60 | +2,63 % | CNY 395,88 | CNY 415,00 | CNY 385,23 | 14,63M |
| 2026-08-11 | CNY 384,50 | +2,67 % | CNY 365,00 | CNY 388,89 | CNY 360,07 | 14,99M |
| 2026-08-10 | CNY 374,50 | -4,86 % | CNY 392,93 | CNY 397,58 | CNY 353,38 | 17,37M |
| 2026-08-07 | CNY 393,63 | +5,02 % | CNY 378,92 | CNY 408,00 | CNY 377,39 | 18,30M |
| 2026-08-06 | CNY 374,80 | +0,25 % | CNY 350,01 | CNY 381,00 | CNY 347,77 | 15,80M |
| 2026-08-05 | CNY 373,88 | +11,35 % | CNY 340,00 | CNY 385,82 | CNY 339,76 | 18,84M |
| 2026-08-04 | CNY 335,76 | +7,31 % | CNY 316,21 | CNY 337,69 | CNY 305,60 | 16,45M |
| 2026-08-03 | CNY 312,90 | -11,83 % | CNY 342,54 | CNY 345,50 | CNY 312,00 | 19,08M |
| 2026-07-31 | CNY 354,90 | +0,50 % | CNY 423,74 | CNY 423,74 | CNY 353,18 | 28,40M |
| 2026-07-30 | CNY 353,12 | +4,32 % | CNY 328,01 | CNY 368,98 | CNY 312,02 | 25,01M |
| 2026-07-29 | CNY 338,50 | +9,20 % | CNY 308,00 | CNY 338,68 | CNY 285,00 | 20,80M |
| 2026-07-28 | CNY 309,99 | -16,62 % | CNY 335,29 | CNY 349,01 | CNY 304,22 | 14,65M |
| 2026-07-27 | CNY 371,78 | -4,58 % | CNY 384,02 | CNY 398,46 | CNY 348,00 | 13,31M |
| 2026-07-24 | CNY 389,64 | -4,36 % | CNY 413,81 | CNY 422,37 | CNY 383,80 | 10,49M |
| 2026-07-23 | CNY 407,40 | -6,34 % | CNY 450,00 | CNY 458,88 | CNY 403,15 | 10,95M |
| 2026-07-22 | CNY 435,00 | -7,45 % | CNY 472,00 | CNY 499,22 | CNY 432,11 | 15,67M |
| 2026-07-21 | CNY 470,02 | +17,50 % | CNY 413,00 | CNY 479,90 | CNY 373,66 | 15,58M |
| 2026-07-20 | CNY 400,00 | -6,54 % | CNY 460,53 | CNY 466,68 | CNY 376,66 | 12,06M |
| 2026-07-17 | CNY 428,00 | -18,63 % | CNY 515,53 | CNY 524,98 | CNY 422,00 | 11,47M |
| 2026-07-16 | CNY 526,00 | -9,00 % | CNY 557,44 | CNY 583,00 | CNY 510,00 | 9,01M |
| 2026-07-15 | CNY 578,00 | -10,39 % | CNY 666,00 | CNY 671,00 | CNY 576,22 | 9,30M |
| 2026-07-14 | CNY 645,00 | +6,97 % | CNY 626,52 | CNY 650,32 | CNY 585,00 | 9,78M |
| 2026-07-13 | CNY 603,00 | -14,22 % | CNY 677,77 | CNY 719,34 | CNY 586,20 | 13,85M |
| 2026-07-10 | CNY 703,00 | -7,75 % | CNY 762,00 | CNY 784,48 | CNY 701,00 | 8,11M |
| 2026-07-09 | CNY 762,07 | +9,81 % | CNY 742,56 | CNY 805,55 | CNY 707,88 | 11,39M |
| 2026-07-08 | CNY 694,00 | -2,25 % | CNY 722,01 | CNY 761,00 | CNY 693,41 | 8,22M |
| 2026-07-07 | CNY 710,00 | -6,58 % | CNY 702,00 | CNY 757,01 | CNY 680,00 | 9,36M |
| 2026-07-06 | CNY 759,99 | -6,85 % | CNY 848,00 | CNY 851,88 | CNY 723,16 | 9,70M |
| 2026-07-03 | CNY 815,88 | +3,99 % | CNY 768,00 | CNY 866,01 | CNY 735,50 | 10,07M |
| 2026-07-02 | CNY 784,57 | -9,82 % | CNY 768,00 | CNY 844,00 | CNY 731,00 | 8,48M |
| 2026-07-01 | CNY 870,00 | +13,49 % | CNY 770,53 | CNY 909,80 | CNY 758,01 | 9,72M |
| 2026-06-30 | CNY 766,60 | +3,99 % | CNY 721,50 | CNY 788,98 | CNY 702,10 | 7,53M |
| 2026-06-29 | CNY 737,20 | +1,40 % | CNY 740,00 | CNY 776,00 | CNY 700,00 | 8,38M |
| 2026-06-26 | CNY 727,01 | -3,60 % | CNY 727,00 | CNY 794,15 | CNY 719,71 | 8,87M |
| 2026-06-25 | CNY 754,15 | +1,91 % | CNY 764,44 | CNY 815,56 | CNY 733,33 | 9,58M |
| 2026-06-24 | CNY 740,00 | +5,26 % | CNY 675,00 | CNY 753,30 | CNY 649,00 | 8,77M |
| 2026-06-23 | CNY 703,00 | +4,88 % | CNY 650,00 | CNY 718,77 | CNY 636,26 | 9,59M |
| 2026-06-22 | CNY 670,31 | +13,61 % | CNY 600,00 | CNY 680,00 | CNY 592,04 | 8,84M |
| 2026-06-18 | CNY 590,00 | +1,69 % | CNY 570,20 | CNY 615,68 | CNY 565,88 | 10,09M |
| 2026-06-17 | CNY 580,20 | +20,00 % | CNY 470,11 | CNY 580,20 | CNY 467,00 | 10,77M |
| 2026-06-16 | CNY 483,50 | +5,80 % | CNY 466,01 | CNY 493,00 | CNY 460,00 | 8,85M |
| 2026-06-15 | CNY 457,00 | +17,00 % | CNY 406,50 | CNY 464,68 | CNY 388,01 | 10,11M |
| 2026-06-12 | CNY 390,59 | +0,78 % | CNY 408,30 | CNY 422,00 | CNY 390,59 | 10,64M |
| 2026-06-11 | CNY 387,58 | +1,11 % | CNY 386,38 | CNY 402,52 | CNY 375,01 | 5,95M |
| 2026-06-10 | CNY 383,34 | -6,28 % | CNY 410,26 | CNY 413,51 | CNY 376,27 | 6,49M |
| 2026-06-09 | CNY 409,02 | +9,66 % | CNY 385,00 | CNY 416,17 | CNY 378,78 | 6,80M |
| 2026-06-08 | CNY 373,00 | -5,81 % | CNY 370,38 | CNY 389,96 | CNY 360,08 | 6,01M |
| 2026-06-05 | CNY 396,00 | -7,34 % | CNY 404,00 | CNY 421,00 | CNY 393,00 | 6,34M |
| 2026-06-04 | CNY 427,35 | +14,26 % | CNY 363,99 | CNY 435,99 | CNY 363,99 | 9,53M |
| 2026-06-03 | CNY 374,00 | +0,53 % | CNY 372,03 | CNY 389,49 | CNY 366,36 | 6,43M |
| 2026-06-02 | CNY 372,03 | -0,27 % | CNY 378,00 | CNY 381,84 | CNY 355,70 | 6,38M |
| 2026-06-01 | CNY 373,04 | -3,38 % | CNY 389,00 | CNY 396,25 | CNY 369,07 | 5,77M |
| 2026-05-29 | CNY 386,10 | -3,01 % | CNY 406,20 | CNY 419,78 | CNY 379,79 | 6,46M |
| 2026-05-28 | CNY 398,10 | -4,19 % | CNY 416,75 | CNY 423,45 | CNY 396,00 | 6,55M |
| 2026-05-27 | CNY 415,50 | +3,35 % | CNY 431,00 | CNY 444,00 | CNY 412,00 | 10,01M |
| 2026-05-26 | CNY 402,04 | -4,27 % | CNY 415,68 | CNY 419,33 | CNY 392,16 | 6,65M |