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 346,48 | -3,98 % | CNY 365,00 | CNY 365,00 | CNY 346,01 | 377,52K |
| 2026-09-29 | CNY 360,86 | +3,10 % | CNY 338,64 | CNY 371,00 | CNY 338,64 | 655,70K |
| 2026-09-28 | CNY 350,00 | -4,11 % | CNY 367,00 | CNY 367,00 | CNY 345,00 | 670,49K |
| 2026-09-24 | CNY 365,02 | -4,19 % | CNY 375,29 | CNY 393,33 | CNY 364,00 | 622,82K |
| 2026-09-23 | CNY 381,00 | +1,43 % | CNY 369,95 | CNY 401,00 | CNY 365,00 | 818,02K |
| 2026-09-22 | CNY 375,62 | +4,76 % | CNY 360,00 | CNY 388,00 | CNY 355,00 | 1,16M |
| 2026-09-21 | CNY 358,55 | -4,39 % | CNY 374,00 | CNY 374,00 | CNY 351,01 | 1,16M |
| 2026-09-18 | CNY 375,02 | +10,63 % | CNY 348,60 | CNY 376,00 | CNY 333,90 | 1,24M |
| 2026-09-17 | CNY 338,99 | +4,76 % | CNY 322,16 | CNY 341,09 | CNY 318,00 | 1,12M |
| 2026-09-16 | CNY 323,60 | +4,02 % | CNY 311,14 | CNY 326,00 | CNY 306,90 | 752,92K |
| 2026-09-15 | CNY 311,10 | +4,79 % | CNY 295,19 | CNY 316,00 | CNY 295,19 | 628,77K |
| 2026-09-14 | CNY 296,88 | +4,89 % | CNY 277,57 | CNY 297,88 | CNY 272,11 | 464,34K |
| 2026-09-11 | CNY 283,05 | -4,94 % | CNY 293,23 | CNY 293,52 | CNY 282,56 | 391,30K |
| 2026-09-10 | CNY 297,76 | +0,73 % | CNY 292,00 | CNY 298,44 | CNY 286,00 | 333,22K |
| 2026-09-09 | CNY 295,61 | -2,72 % | CNY 300,49 | CNY 305,89 | CNY 289,11 | 562,46K |
| 2026-09-08 | CNY 303,88 | +0,84 % | CNY 297,42 | CNY 305,00 | CNY 294,88 | 664,78K |
| 2026-09-07 | CNY 301,36 | +7,29 % | CNY 286,63 | CNY 305,99 | CNY 286,00 | 1,10M |
| 2026-09-04 | CNY 280,88 | -0,96 % | CNY 292,77 | CNY 297,77 | CNY 278,51 | 967,81K |
| 2026-09-03 | CNY 283,60 | +2,35 % | CNY 281,59 | CNY 301,08 | CNY 280,02 | 954,26K |
| 2026-09-02 | CNY 277,10 | +5,49 % | CNY 261,00 | CNY 278,44 | CNY 255,21 | 732,31K |
| 2026-09-01 | CNY 262,69 | -4,75 % | CNY 273,32 | CNY 276,48 | CNY 262,00 | 524,39K |
| 2026-08-31 | CNY 275,79 | +4,86 % | CNY 254,00 | CNY 275,99 | CNY 252,16 | 657,11K |
| 2026-08-28 | CNY 263,00 | -4,40 % | CNY 277,89 | CNY 277,89 | CNY 262,50 | 502,32K |
| 2026-08-27 | CNY 275,11 | +3,16 % | CNY 269,65 | CNY 276,04 | CNY 262,07 | 457,56K |
| 2026-08-26 | CNY 266,68 | -0,84 % | CNY 269,44 | CNY 272,00 | CNY 260,00 | 373,48K |
| 2026-08-25 | CNY 268,95 | -1,66 % | CNY 267,00 | CNY 272,60 | CNY 252,01 | 446,00K |
| 2026-08-24 | CNY 273,50 | +1,71 % | CNY 268,88 | CNY 276,23 | CNY 263,02 | 581,51K |
| 2026-08-21 | CNY 268,90 | -0,59 % | CNY 270,00 | CNY 272,66 | CNY 262,43 | 538,60K |
| 2026-08-20 | CNY 270,50 | -0,46 % | CNY 276,56 | CNY 280,00 | CNY 266,60 | 532,44K |
| 2026-08-19 | CNY 271,75 | -7,64 % | CNY 284,44 | CNY 292,00 | CNY 270,16 | 782,97K |
| 2026-08-18 | CNY 294,23 | -0,89 % | CNY 299,85 | CNY 299,85 | CNY 288,73 | 645,24K |
| 2026-08-17 | CNY 296,88 | +3,26 % | CNY 289,99 | CNY 298,00 | CNY 286,18 | 537,62K |
| 2026-08-14 | CNY 287,50 | +2,52 % | CNY 284,78 | CNY 289,00 | CNY 280,30 | 578,55K |
| 2026-08-13 | CNY 280,43 | -0,75 % | CNY 287,48 | CNY 296,63 | CNY 279,00 | 822,99K |
| 2026-08-12 | CNY 282,55 | +2,00 % | CNY 281,00 | CNY 288,00 | CNY 277,93 | 678,45K |
| 2026-08-11 | CNY 277,00 | 0,00 % | CNY 275,48 | CNY 283,43 | CNY 266,01 | 603,05K |
| 2026-08-10 | CNY 277,00 | +1,26 % | CNY 276,00 | CNY 280,98 | CNY 268,04 | 767,20K |
| 2026-08-07 | CNY 273,56 | +4,49 % | CNY 263,84 | CNY 273,84 | CNY 257,00 | 858,99K |
| 2026-08-06 | CNY 261,80 | +3,07 % | CNY 248,30 | CNY 265,86 | CNY 247,00 | 838,46K |
| 2026-08-05 | CNY 254,00 | +7,31 % | CNY 238,00 | CNY 257,68 | CNY 237,00 | 960,46K |
| 2026-08-04 | CNY 236,70 | +5,67 % | CNY 226,00 | CNY 237,80 | CNY 220,37 | 645,77K |
| 2026-08-03 | CNY 224,00 | -6,20 % | CNY 238,00 | CNY 238,99 | CNY 222,22 | 962,34K |
| 2026-07-31 | CNY 238,80 | +3,96 % | CNY 246,00 | CNY 256,20 | CNY 238,01 | 722,85K |
| 2026-07-30 | CNY 229,70 | -8,81 % | CNY 246,00 | CNY 253,98 | CNY 228,98 | 804,51K |
| 2026-07-29 | CNY 251,88 | -4,01 % | CNY 258,00 | CNY 258,50 | CNY 236,00 | 919,13K |
| 2026-07-28 | CNY 262,41 | -12,95 % | CNY 290,00 | CNY 297,65 | CNY 252,08 | 1,48M |
| 2026-07-27 | CNY 301,46 | +2,09 % | CNY 293,80 | CNY 303,00 | CNY 285,88 | 432,78K |
| 2026-07-24 | CNY 295,29 | +3,25 % | CNY 280,13 | CNY 306,38 | CNY 280,13 | 547,93K |
| 2026-07-23 | CNY 286,00 | -3,34 % | CNY 295,51 | CNY 302,88 | CNY 285,26 | 486,92K |
| 2026-07-22 | CNY 295,88 | -2,09 % | CNY 290,69 | CNY 311,33 | CNY 290,17 | 771,24K |
| 2026-07-21 | CNY 302,19 | +9,50 % | CNY 279,97 | CNY 304,97 | CNY 260,17 | 910,42K |
| 2026-07-20 | CNY 275,97 | -6,45 % | CNY 299,49 | CNY 307,00 | CNY 267,00 | 719,20K |
| 2026-07-17 | CNY 295,00 | -11,14 % | CNY 323,68 | CNY 326,85 | CNY 295,00 | 586,48K |
| 2026-07-16 | CNY 332,00 | -3,48 % | CNY 337,96 | CNY 347,87 | CNY 325,88 | 560,30K |
| 2026-07-15 | CNY 343,98 | -6,24 % | CNY 367,00 | CNY 375,00 | CNY 343,00 | 696,06K |
| 2026-07-14 | CNY 366,88 | +3,93 % | CNY 354,98 | CNY 368,99 | CNY 345,00 | 640,58K |
| 2026-07-13 | CNY 353,00 | -11,52 % | CNY 389,98 | CNY 397,15 | CNY 350,00 | 668,36K |
| 2026-07-10 | CNY 398,97 | -5,90 % | CNY 424,00 | CNY 429,00 | CNY 388,00 | 931,79K |
| 2026-07-09 | CNY 424,00 | +9,91 % | CNY 388,13 | CNY 431,00 | CNY 388,13 | 888,66K |
| 2026-07-08 | CNY 385,77 | +0,96 % | CNY 382,10 | CNY 403,19 | CNY 370,33 | 641,43K |
| 2026-07-07 | CNY 382,10 | +2,99 % | CNY 363,00 | CNY 391,48 | CNY 360,00 | 929,58K |
| 2026-07-06 | CNY 371,00 | -1,37 % | CNY 380,00 | CNY 382,00 | CNY 348,00 | 971,30K |
| 2026-07-03 | CNY 376,15 | -2,93 % | CNY 392,87 | CNY 393,12 | CNY 370,00 | 723,37K |
| 2026-07-02 | CNY 387,50 | -10,30 % | CNY 400,19 | CNY 415,99 | CNY 383,21 | 1,18M |
| 2026-07-01 | CNY 432,00 | -10,75 % | CNY 478,00 | CNY 482,52 | CNY 408,00 | 1,68M |
| 2026-06-30 | CNY 484,03 | +1,90 % | CNY 472,00 | CNY 498,74 | CNY 460,05 | 992,76K |
| 2026-06-29 | CNY 474,99 | +5,56 % | CNY 448,93 | CNY 475,88 | CNY 420,24 | 1,16M |
| 2026-06-26 | CNY 449,98 | +3,21 % | CNY 436,13 | CNY 459,00 | CNY 415,00 | 1,05M |
| 2026-06-25 | CNY 436,00 | -3,93 % | CNY 455,00 | CNY 462,98 | CNY 431,29 | 1,14M |
| 2026-06-24 | CNY 453,85 | +7,58 % | CNY 410,96 | CNY 454,99 | CNY 410,88 | 1,29M |
| 2026-06-23 | CNY 421,88 | +3,35 % | CNY 400,21 | CNY 436,50 | CNY 390,38 | 1,30M |
| 2026-06-22 | CNY 408,20 | +0,79 % | CNY 403,40 | CNY 418,27 | CNY 387,30 | 1,04M |
| 2026-06-18 | CNY 405,00 | +5,74 % | CNY 380,00 | CNY 416,88 | CNY 375,90 | 1,28M |
| 2026-06-17 | CNY 383,00 | -1,50 % | CNY 383,00 | CNY 393,80 | CNY 367,13 | 1,39M |
| 2026-06-16 | CNY 388,85 | +4,66 % | CNY 371,50 | CNY 392,00 | CNY 363,38 | 929,66K |
| 2026-06-15 | CNY 371,53 | -1,83 % | CNY 380,00 | CNY 387,70 | CNY 360,88 | 1,06M |
| 2026-06-12 | CNY 378,47 | +1,58 % | CNY 381,00 | CNY 405,98 | CNY 376,14 | 1,64M |
| 2026-06-11 | CNY 372,58 | +1,96 % | CNY 361,00 | CNY 392,51 | CNY 361,00 | 1,39M |
| 2026-06-10 | CNY 365,40 | -1,50 % | CNY 363,13 | CNY 381,96 | CNY 356,20 | 996,19K |
| 2026-06-09 | CNY 370,97 | +15,00 % | CNY 328,88 | CNY 382,00 | CNY 326,66 | 1,64M |
| 2026-06-08 | CNY 322,59 | -7,11 % | CNY 327,31 | CNY 335,44 | CNY 317,19 | 990,70K |
| 2026-06-05 | CNY 347,28 | +3,01 % | CNY 330,97 | CNY 361,76 | CNY 326,21 | 1,20M |
| 2026-06-04 | CNY 337,12 | +0,13 % | CNY 328,97 | CNY 343,88 | CNY 323,00 | 867,45K |
| 2026-06-03 | CNY 336,69 | +1,49 % | CNY 332,96 | CNY 347,00 | CNY 328,06 | 876,68K |
| 2026-06-02 | CNY 331,75 | -0,38 % | CNY 335,00 | CNY 338,96 | CNY 322,10 | 632,68K |
| 2026-06-01 | CNY 333,00 | -4,83 % | CNY 350,00 | CNY 354,98 | CNY 331,00 | 959,09K |
| 2026-05-29 | CNY 349,90 | -7,96 % | CNY 381,00 | CNY 382,54 | CNY 347,00 | 1,05M |
| 2026-05-28 | CNY 380,15 | -0,04 % | CNY 379,00 | CNY 383,43 | CNY 370,04 | 635,12K |
| 2026-05-27 | CNY 380,30 | -4,93 % | CNY 401,01 | CNY 405,00 | CNY 375,11 | 1,05M |
| 2026-05-26 | CNY 400,00 | -4,55 % | CNY 424,99 | CNY 425,00 | CNY 391,40 | 1,29M |