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 358,46 | -3,69 % | CNY 373,00 | CNY 373,99 | CNY 355,15 | 8,55M |
| 2026-09-29 | CNY 372,20 | +0,25 % | CNY 374,00 | CNY 375,55 | CNY 367,01 | 7,15M |
| 2026-09-28 | CNY 371,28 | -5,87 % | CNY 394,58 | CNY 396,98 | CNY 367,67 | 9,68M |
| 2026-09-24 | CNY 394,43 | -3,87 % | CNY 404,01 | CNY 404,61 | CNY 393,70 | 7,71M |
| 2026-09-23 | CNY 410,32 | -0,30 % | CNY 419,01 | CNY 419,80 | CNY 409,38 | 7,97M |
| 2026-09-22 | CNY 411,57 | -0,83 % | CNY 421,02 | CNY 424,80 | CNY 408,12 | 11,95M |
| 2026-09-21 | CNY 415,00 | +0,46 % | CNY 421,00 | CNY 424,85 | CNY 411,29 | 10,40M |
| 2026-09-18 | CNY 413,09 | +4,07 % | CNY 408,11 | CNY 416,85 | CNY 400,57 | 12,83M |
| 2026-09-17 | CNY 396,93 | -1,01 % | CNY 397,25 | CNY 410,58 | CNY 396,08 | 9,05M |
| 2026-09-16 | CNY 401,00 | +3,89 % | CNY 383,55 | CNY 402,33 | CNY 382,01 | 11,43M |
| 2026-09-15 | CNY 385,98 | -0,49 % | CNY 385,04 | CNY 393,88 | CNY 381,00 | 8,67M |
| 2026-09-14 | CNY 387,90 | -3,68 % | CNY 393,00 | CNY 395,70 | CNY 387,01 | 8,90M |
| 2026-09-11 | CNY 402,73 | -3,70 % | CNY 405,00 | CNY 407,61 | CNY 391,33 | 13,78M |
| 2026-09-10 | CNY 418,22 | +2,09 % | CNY 408,03 | CNY 426,90 | CNY 407,00 | 12,33M |
| 2026-09-09 | CNY 409,66 | -1,72 % | CNY 421,04 | CNY 425,00 | CNY 407,22 | 9,51M |
| 2026-09-08 | CNY 416,82 | +3,18 % | CNY 404,06 | CNY 431,00 | CNY 401,03 | 15,65M |
| 2026-09-07 | CNY 403,98 | +3,24 % | CNY 401,12 | CNY 407,80 | CNY 398,50 | 10,62M |
| 2026-09-04 | CNY 391,30 | -3,40 % | CNY 409,03 | CNY 413,00 | CNY 388,00 | 10,21M |
| 2026-09-03 | CNY 405,06 | -1,91 % | CNY 417,00 | CNY 417,70 | CNY 401,68 | 8,81M |
| 2026-09-02 | CNY 412,93 | -1,22 % | CNY 408,51 | CNY 420,80 | CNY 408,50 | 7,75M |
| 2026-09-01 | CNY 418,04 | -4,23 % | CNY 436,65 | CNY 439,18 | CNY 416,88 | 10,41M |
| 2026-08-31 | CNY 436,50 | +1,74 % | CNY 422,31 | CNY 442,32 | CNY 420,50 | 13,37M |
| 2026-08-28 | CNY 429,03 | -0,17 % | CNY 437,50 | CNY 448,25 | CNY 429,01 | 19,18M |
| 2026-08-27 | CNY 429,76 | +10,00 % | CNY 395,19 | CNY 429,76 | CNY 392,33 | 20,99M |
| 2026-08-26 | CNY 390,69 | -1,60 % | CNY 398,19 | CNY 401,98 | CNY 389,24 | 8,64M |
| 2026-08-25 | CNY 397,03 | -0,83 % | CNY 390,00 | CNY 406,85 | CNY 386,15 | 10,53M |
| 2026-08-24 | CNY 400,36 | -3,56 % | CNY 413,33 | CNY 415,00 | CNY 386,16 | 13,73M |
| 2026-08-21 | CNY 415,12 | +4,28 % | CNY 398,10 | CNY 423,00 | CNY 393,00 | 15,22M |
| 2026-08-20 | CNY 398,10 | +1,09 % | CNY 400,01 | CNY 403,92 | CNY 390,01 | 10,16M |
| 2026-08-19 | CNY 393,80 | -9,95 % | CNY 415,40 | CNY 419,85 | CNY 393,60 | 19,35M |
| 2026-08-18 | CNY 437,33 | +0,44 % | CNY 440,00 | CNY 450,65 | CNY 428,96 | 20,14M |
| 2026-08-17 | CNY 435,40 | +7,19 % | CNY 410,02 | CNY 443,60 | CNY 406,60 | 21,05M |
| 2026-08-14 | CNY 406,19 | +2,44 % | CNY 410,02 | CNY 415,09 | CNY 399,00 | 14,07M |
| 2026-08-13 | CNY 396,53 | -2,71 % | CNY 416,88 | CNY 424,66 | CNY 396,00 | 19,28M |
| 2026-08-12 | CNY 407,58 | +1,64 % | CNY 404,01 | CNY 413,72 | CNY 395,11 | 16,62M |
| 2026-08-11 | CNY 400,99 | +0,05 % | CNY 397,50 | CNY 414,00 | CNY 395,02 | 18,06M |
| 2026-08-10 | CNY 400,80 | -0,83 % | CNY 408,00 | CNY 415,00 | CNY 390,00 | 19,58M |
| 2026-08-07 | CNY 404,16 | +4,10 % | CNY 388,32 | CNY 412,25 | CNY 388,00 | 25,00M |
| 2026-08-06 | CNY 388,25 | +0,52 % | CNY 371,34 | CNY 397,51 | CNY 367,00 | 22,71M |
| 2026-08-05 | CNY 386,24 | +6,06 % | CNY 363,00 | CNY 393,39 | CNY 360,00 | 27,45M |
| 2026-08-04 | CNY 364,18 | +4,35 % | CNY 352,03 | CNY 369,31 | CNY 347,00 | 24,77M |
| 2026-08-03 | CNY 349,00 | -9,56 % | CNY 373,94 | CNY 376,61 | CNY 348,96 | 27,21M |
| 2026-07-31 | CNY 385,90 | -1,06 % | CNY 429,04 | CNY 429,04 | CNY 385,04 | 42,26M |
| 2026-07-30 | CNY 390,04 | +10,00 % | CNY 359,33 | CNY 390,04 | CNY 352,00 | 30,64M |
| 2026-07-29 | CNY 354,58 | -1,90 % | CNY 361,00 | CNY 363,00 | CNY 334,00 | 24,70M |
| 2026-07-28 | CNY 361,44 | -10,00 % | CNY 381,53 | CNY 401,50 | CNY 361,44 | 19,29M |
| 2026-07-27 | CNY 401,60 | +0,43 % | CNY 399,89 | CNY 405,58 | CNY 378,00 | 21,50M |
| 2026-07-24 | CNY 399,89 | -8,07 % | CNY 431,28 | CNY 432,00 | CNY 398,05 | 25,21M |
| 2026-07-23 | CNY 435,00 | -4,86 % | CNY 444,00 | CNY 468,68 | CNY 431,47 | 26,19M |
| 2026-07-22 | CNY 457,20 | -10,00 % | CNY 480,00 | CNY 485,96 | CNY 457,20 | 25,65M |
| 2026-07-21 | CNY 508,00 | +5,20 % | CNY 450,01 | CNY 530,00 | CNY 434,60 | 40,63M |
| 2026-07-20 | CNY 482,89 | -10,00 % | CNY 482,89 | CNY 500,00 | CNY 482,89 | 17,76M |
| 2026-07-17 | CNY 536,54 | -10,00 % | CNY 536,54 | CNY 536,54 | CNY 536,54 | 2,11M |
| 2026-07-16 | CNY 596,16 | -10,00 % | CNY 596,16 | CNY 596,16 | CNY 596,16 | 832,10K |
| 2026-07-15 | CNY 662,40 | -10,00 % | CNY 662,40 | CNY 662,40 | CNY 662,40 | 2,65M |
| 2026-07-14 | CNY 736,00 | +2,23 % | CNY 716,63 | CNY 740,00 | CNY 663,26 | 17,03M |
| 2026-07-13 | CNY 719,98 | -10,00 % | CNY 755,28 | CNY 774,23 | CNY 719,98 | 11,38M |
| 2026-07-10 | CNY 799,98 | -7,03 % | CNY 859,99 | CNY 878,99 | CNY 799,90 | 15,09M |
| 2026-07-09 | CNY 860,48 | +4,30 % | CNY 840,01 | CNY 867,88 | CNY 798,88 | 16,39M |
| 2026-07-08 | CNY 825,00 | -3,06 % | CNY 866,31 | CNY 870,24 | CNY 790,00 | 13,99M |
| 2026-07-07 | CNY 851,00 | -8,98 % | CNY 870,00 | CNY 900,00 | CNY 845,28 | 14,36M |
| 2026-07-06 | CNY 935,00 | +6,02 % | CNY 877,10 | CNY 954,19 | CNY 860,00 | 21,69M |
| 2026-07-03 | CNY 881,91 | +8,74 % | CNY 804,75 | CNY 892,10 | CNY 795,00 | 19,80M |
| 2026-07-02 | CNY 811,00 | -9,20 % | CNY 829,54 | CNY 872,83 | CNY 806,00 | 16,04M |
| 2026-07-01 | CNY 893,22 | -5,27 % | CNY 945,00 | CNY 976,00 | CNY 880,00 | 16,35M |
| 2026-06-30 | CNY 942,90 | -2,79 % | CNY 935,00 | CNY 957,99 | CNY 898,00 | 13,11M |
| 2026-06-29 | CNY 970,00 | +2,00 % | CNY 939,95 | CNY 978,00 | CNY 886,66 | 17,13M |
| 2026-06-26 | CNY 951,00 | +6,73 % | CNY 881,10 | CNY 980,00 | CNY 872,31 | 21,87M |
| 2026-06-25 | CNY 891,00 | +10,00 % | CNY 830,00 | CNY 891,00 | CNY 829,19 | 20,29M |
| 2026-06-24 | CNY 810,00 | +7,28 % | CNY 759,00 | CNY 816,88 | CNY 743,51 | 18,20M |
| 2026-06-23 | CNY 755,01 | +2,43 % | CNY 730,00 | CNY 796,00 | CNY 706,00 | 17,19M |
| 2026-06-22 | CNY 737,07 | +3,52 % | CNY 726,00 | CNY 740,00 | CNY 706,00 | 15,20M |
| 2026-06-18 | CNY 712,00 | +0,34 % | CNY 702,00 | CNY 736,00 | CNY 698,08 | 16,08M |
| 2026-06-17 | CNY 709,62 | +8,23 % | CNY 642,00 | CNY 720,00 | CNY 633,50 | 17,17M |
| 2026-06-16 | CNY 655,66 | +2,15 % | CNY 649,66 | CNY 664,99 | CNY 633,20 | 12,06M |
| 2026-06-15 | CNY 641,86 | +3,96 % | CNY 632,00 | CNY 643,68 | CNY 608,14 | 11,23M |
| 2026-06-12 | CNY 617,43 | -2,36 % | CNY 662,10 | CNY 664,00 | CNY 617,43 | 15,25M |
| 2026-06-11 | CNY 632,35 | +0,70 % | CNY 630,00 | CNY 638,05 | CNY 617,00 | 8,61M |
| 2026-06-10 | CNY 627,95 | +0,35 % | CNY 619,75 | CNY 640,63 | CNY 612,63 | 9,63M |
| 2026-06-09 | CNY 625,74 | +6,40 % | CNY 605,55 | CNY 629,25 | CNY 598,50 | 10,62M |
| 2026-06-08 | CNY 588,10 | -6,72 % | CNY 568,18 | CNY 609,00 | CNY 568,18 | 11,21M |
| 2026-06-05 | CNY 630,50 | -7,40 % | CNY 655,55 | CNY 665,38 | CNY 623,82 | 16,53M |
| 2026-06-04 | CNY 680,85 | +10,00 % | CNY 612,58 | CNY 680,85 | CNY 612,58 | 19,17M |
| 2026-06-03 | CNY 618,95 | +2,15 % | CNY 600,00 | CNY 639,99 | CNY 598,00 | 12,59M |
| 2026-06-02 | CNY 605,90 | +1,42 % | CNY 600,00 | CNY 611,66 | CNY 583,00 | 11,03M |
| 2026-06-01 | CNY 597,41 | -6,65 % | CNY 641,40 | CNY 646,00 | CNY 597,00 | 12,17M |
| 2026-05-29 | CNY 640,00 | -2,64 % | CNY 669,00 | CNY 679,58 | CNY 630,00 | 12,58M |
| 2026-05-28 | CNY 657,35 | -1,15 % | CNY 655,02 | CNY 669,50 | CNY 633,89 | 10,97M |
| 2026-05-27 | CNY 665,00 | +0,90 % | CNY 680,00 | CNY 703,00 | CNY 660,80 | 15,88M |
| 2026-05-26 | CNY 659,10 | -5,17 % | CNY 688,05 | CNY 688,05 | CNY 643,00 | 13,64M |