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 241,60 | -5,63 % | CNY 258,03 | CNY 258,99 | CNY 241,58 | 2,01M |
| 2026-09-29 | CNY 256,02 | -0,22 % | CNY 253,00 | CNY 260,38 | CNY 253,00 | 1,46M |
| 2026-09-28 | CNY 256,58 | -7,10 % | CNY 268,00 | CNY 272,01 | CNY 255,00 | 2,48M |
| 2026-09-24 | CNY 276,18 | -2,02 % | CNY 278,93 | CNY 284,51 | CNY 275,50 | 2,18M |
| 2026-09-23 | CNY 281,88 | -0,75 % | CNY 285,00 | CNY 286,00 | CNY 280,48 | 2,10M |
| 2026-09-22 | CNY 284,00 | -1,21 % | CNY 291,50 | CNY 293,64 | CNY 283,00 | 3,18M |
| 2026-09-21 | CNY 287,49 | -3,20 % | CNY 300,01 | CNY 302,88 | CNY 284,00 | 4,19M |
| 2026-09-18 | CNY 297,00 | +4,00 % | CNY 294,00 | CNY 298,37 | CNY 283,97 | 5,12M |
| 2026-09-17 | CNY 285,58 | -2,21 % | CNY 290,70 | CNY 301,87 | CNY 284,54 | 4,02M |
| 2026-09-16 | CNY 292,04 | +6,58 % | CNY 278,00 | CNY 298,88 | CNY 275,00 | 6,72M |
| 2026-09-15 | CNY 274,00 | +12,34 % | CNY 241,19 | CNY 292,69 | CNY 241,19 | 7,15M |
| 2026-09-14 | CNY 243,91 | +0,54 % | CNY 237,26 | CNY 246,66 | CNY 235,00 | 1,43M |
| 2026-09-11 | CNY 242,60 | -3,30 % | CNY 243,22 | CNY 248,00 | CNY 236,00 | 2,00M |
| 2026-09-10 | CNY 250,87 | -2,38 % | CNY 252,00 | CNY 254,42 | CNY 248,80 | 1,67M |
| 2026-09-09 | CNY 256,99 | -2,91 % | CNY 268,00 | CNY 269,94 | CNY 254,89 | 2,48M |
| 2026-09-08 | CNY 264,70 | -3,23 % | CNY 271,29 | CNY 275,00 | CNY 264,58 | 2,32M |
| 2026-09-07 | CNY 273,54 | +3,50 % | CNY 269,00 | CNY 276,00 | CNY 265,11 | 2,30M |
| 2026-09-04 | CNY 264,30 | -3,19 % | CNY 278,00 | CNY 287,37 | CNY 261,23 | 3,19M |
| 2026-09-03 | CNY 273,00 | -2,50 % | CNY 284,50 | CNY 284,50 | CNY 270,08 | 2,15M |
| 2026-09-02 | CNY 280,01 | -3,11 % | CNY 284,00 | CNY 287,53 | CNY 278,00 | 2,00M |
| 2026-09-01 | CNY 289,00 | -4,64 % | CNY 304,80 | CNY 306,00 | CNY 287,88 | 2,36M |
| 2026-08-31 | CNY 303,05 | -0,51 % | CNY 296,00 | CNY 305,00 | CNY 292,80 | 2,16M |
| 2026-08-28 | CNY 304,60 | -6,58 % | CNY 319,99 | CNY 326,00 | CNY 304,40 | 3,93M |
| 2026-08-27 | CNY 326,07 | +4,25 % | CNY 312,88 | CNY 338,18 | CNY 306,33 | 4,55M |
| 2026-08-26 | CNY 312,77 | +2,70 % | CNY 302,00 | CNY 316,70 | CNY 292,00 | 3,20M |
| 2026-08-25 | CNY 304,55 | -3,07 % | CNY 300,90 | CNY 308,86 | CNY 280,30 | 3,34M |
| 2026-08-24 | CNY 314,19 | +1,94 % | CNY 310,00 | CNY 325,58 | CNY 303,50 | 2,97M |
| 2026-08-21 | CNY 308,21 | +0,29 % | CNY 307,76 | CNY 319,80 | CNY 302,00 | 2,19M |
| 2026-08-20 | CNY 307,31 | -1,21 % | CNY 319,00 | CNY 320,00 | CNY 303,20 | 2,86M |
| 2026-08-19 | CNY 311,08 | -11,95 % | CNY 336,17 | CNY 344,80 | CNY 308,91 | 4,26M |
| 2026-08-18 | CNY 353,30 | -0,31 % | CNY 356,04 | CNY 364,44 | CNY 347,10 | 3,80M |
| 2026-08-17 | CNY 354,40 | +2,09 % | CNY 350,05 | CNY 356,30 | CNY 337,91 | 4,22M |
| 2026-08-14 | CNY 347,15 | +3,63 % | CNY 344,00 | CNY 350,90 | CNY 339,00 | 3,48M |
| 2026-08-13 | CNY 335,00 | -4,15 % | CNY 360,00 | CNY 362,50 | CNY 334,72 | 4,58M |
| 2026-08-12 | CNY 349,50 | +3,10 % | CNY 349,99 | CNY 364,00 | CNY 346,01 | 4,72M |
| 2026-08-11 | CNY 339,00 | -3,64 % | CNY 342,37 | CNY 351,97 | CNY 329,00 | 4,34M |
| 2026-08-10 | CNY 351,80 | +3,60 % | CNY 344,00 | CNY 372,00 | CNY 341,01 | 5,44M |
| 2026-08-07 | CNY 339,57 | +1,24 % | CNY 333,00 | CNY 343,91 | CNY 325,58 | 4,67M |
| 2026-08-06 | CNY 335,42 | +3,66 % | CNY 311,03 | CNY 338,50 | CNY 311,03 | 4,57M |
| 2026-08-05 | CNY 323,59 | +7,51 % | CNY 299,00 | CNY 330,30 | CNY 297,00 | 5,47M |
| 2026-08-04 | CNY 300,99 | +4,86 % | CNY 290,01 | CNY 305,41 | CNY 284,60 | 4,58M |
| 2026-08-03 | CNY 287,04 | -8,03 % | CNY 308,11 | CNY 317,10 | CNY 286,00 | 4,28M |
| 2026-07-31 | CNY 312,10 | +3,69 % | CNY 341,81 | CNY 360,99 | CNY 310,02 | 6,57M |
| 2026-07-30 | CNY 301,00 | -5,64 % | CNY 314,99 | CNY 329,86 | CNY 293,00 | 4,87M |
| 2026-07-29 | CNY 319,00 | -1,04 % | CNY 320,94 | CNY 332,00 | CNY 301,58 | 4,96M |
| 2026-07-28 | CNY 322,35 | -12,88 % | CNY 345,00 | CNY 355,65 | CNY 318,18 | 5,63M |
| 2026-07-27 | CNY 370,01 | -2,95 % | CNY 366,00 | CNY 386,00 | CNY 346,50 | 5,96M |
| 2026-07-24 | CNY 381,25 | +1,90 % | CNY 370,00 | CNY 408,88 | CNY 364,44 | 6,98M |
| 2026-07-23 | CNY 374,15 | -0,49 % | CNY 369,95 | CNY 382,25 | CNY 352,66 | 4,51M |
| 2026-07-22 | CNY 376,00 | +6,70 % | CNY 360,90 | CNY 397,83 | CNY 360,20 | 8,37M |
| 2026-07-21 | CNY 352,38 | +20,00 % | CNY 291,20 | CNY 352,38 | CNY 291,00 | 5,40M |
| 2026-07-20 | CNY 293,65 | -12,26 % | CNY 347,07 | CNY 353,00 | CNY 282,92 | 5,98M |
| 2026-07-17 | CNY 334,70 | -3,83 % | CNY 341,00 | CNY 362,88 | CNY 334,00 | 5,17M |
| 2026-07-16 | CNY 348,03 | -5,14 % | CNY 346,00 | CNY 366,80 | CNY 340,00 | 4,08M |
| 2026-07-15 | CNY 366,90 | -12,54 % | CNY 427,00 | CNY 429,98 | CNY 365,00 | 5,69M |
| 2026-07-14 | CNY 419,50 | +1,82 % | CNY 410,01 | CNY 427,39 | CNY 389,99 | 5,07M |
| 2026-07-13 | CNY 412,00 | -7,47 % | CNY 410,00 | CNY 438,51 | CNY 410,00 | 5,00M |
| 2026-07-10 | CNY 445,25 | -13,56 % | CNY 530,10 | CNY 555,00 | CNY 445,00 | 9,19M |
| 2026-07-09 | CNY 515,12 | +12,30 % | CNY 476,99 | CNY 518,78 | CNY 470,01 | 7,81M |
| 2026-07-08 | CNY 458,72 | -7,23 % | CNY 487,91 | CNY 497,00 | CNY 450,07 | 6,89M |
| 2026-07-07 | CNY 494,48 | +3,21 % | CNY 465,00 | CNY 503,88 | CNY 461,00 | 6,12M |
| 2026-07-06 | CNY 479,08 | -11,30 % | CNY 531,00 | CNY 541,00 | CNY 478,88 | 9,14M |
| 2026-07-03 | CNY 540,10 | -19,15 % | CNY 648,00 | CNY 655,00 | CNY 538,00 | 10,85M |
| 2026-07-02 | CNY 668,01 | -9,99 % | CNY 691,00 | CNY 740,00 | CNY 666,66 | 8,68M |
| 2026-07-01 | CNY 742,18 | +7,55 % | CNY 676,00 | CNY 800,00 | CNY 669,00 | 11,24M |
| 2026-06-30 | CNY 690,11 | +15,35 % | CNY 597,00 | CNY 716,66 | CNY 560,00 | 12,89M |
| 2026-06-29 | CNY 598,28 | +9,76 % | CNY 555,00 | CNY 598,50 | CNY 530,00 | 11,45M |
| 2026-06-26 | CNY 545,07 | -5,11 % | CNY 559,74 | CNY 592,00 | CNY 521,12 | 11,02M |
| 2026-06-25 | CNY 574,44 | -1,81 % | CNY 558,60 | CNY 619,97 | CNY 530,00 | 16,30M |
| 2026-06-24 | CNY 585,00 | — | CNY 448,00 | CNY 589,00 | CNY 388,66 | 22,37M |