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 615,97 | -2,07 % | CNY 635,01 | CNY 641,68 | CNY 614,26 | 5,61M |
| 2026-09-29 | CNY 628,96 | -0,78 % | CNY 633,94 | CNY 640,80 | CNY 623,04 | 4,21M |
| 2026-09-28 | CNY 633,93 | -2,93 % | CNY 654,19 | CNY 655,60 | CNY 625,13 | 5,96M |
| 2026-09-24 | CNY 653,06 | -2,26 % | CNY 663,16 | CNY 665,88 | CNY 653,06 |
| 4,01M |
| 2026-09-23 | CNY 668,15 | -0,71 % | CNY 675,01 | CNY 677,00 | CNY 666,12 | 3,66M |
| 2026-09-22 | CNY 672,92 | -0,55 % | CNY 689,61 | CNY 690,00 | CNY 671,00 | 4,76M |
| 2026-09-21 | CNY 676,61 | -1,44 % | CNY 688,00 | CNY 691,00 | CNY 670,00 | 5,92M |
| 2026-09-18 | CNY 686,51 | +3,16 % | CNY 674,00 | CNY 694,40 | CNY 665,29 | 9,74M |
| 2026-09-17 | CNY 665,50 | +0,39 % | CNY 662,00 | CNY 677,70 | CNY 656,00 | 7,36M |
| 2026-09-16 | CNY 662,89 | +3,88 % | CNY 638,20 | CNY 673,33 | CNY 635,01 | 9,84M |
| 2026-09-15 | CNY 638,16 | +1,94 % | CNY 623,26 | CNY 654,00 | CNY 622,50 | 6,69M |
| 2026-09-14 | CNY 626,00 | -1,26 % | CNY 630,00 | CNY 633,01 | CNY 620,01 | 4,28M |
| 2026-09-11 | CNY 634,00 | -0,73 % | CNY 628,08 | CNY 636,83 | CNY 613,84 | 6,62M |
| 2026-09-10 | CNY 638,64 | -1,20 % | CNY 645,88 | CNY 647,50 | CNY 635,87 | 3,89M |
| 2026-09-09 | CNY 646,40 | -0,23 % | CNY 655,00 | CNY 655,60 | CNY 641,99 | 3,80M |
| 2026-09-08 | CNY 647,87 | -1,93 % | CNY 660,60 | CNY 664,13 | CNY 643,90 | 5,81M |
| 2026-09-07 | CNY 660,65 | +3,52 % | CNY 652,21 | CNY 667,86 | CNY 652,02 | 8,06M |
| 2026-09-04 | CNY 638,17 | -2,69 % | CNY 665,00 | CNY 666,98 | CNY 633,27 | 6,77M |
| 2026-09-03 | CNY 655,84 | -1,67 % | CNY 669,90 | CNY 672,99 | CNY 649,01 | 5,56M |
| 2026-09-02 | CNY 667,00 | -0,10 % | CNY 660,00 | CNY 671,53 | CNY 650,20 | 5,90M |
| 2026-09-01 | CNY 667,70 | -4,59 % | CNY 692,00 | CNY 698,00 | CNY 664,44 | 7,54M |
| 2026-08-31 | CNY 699,79 | +0,33 % | CNY 683,56 | CNY 699,79 | CNY 672,18 | 6,73M |
| 2026-08-28 | CNY 697,51 | -2,85 % | CNY 717,00 | CNY 724,51 | CNY 697,00 | 5,65M |
| 2026-08-27 | CNY 718,00 | +2,47 % | CNY 700,80 | CNY 720,00 | CNY 693,70 | 6,16M |
| 2026-08-26 | CNY 700,70 | +0,04 % | CNY 671,30 | CNY 717,88 | CNY 669,01 | 9,80M |
| 2026-08-25 | CNY 700,40 | -1,06 % | CNY 707,50 | CNY 707,50 | CNY 676,66 | 7,52M |
| 2026-08-24 | CNY 707,90 | -0,91 % | CNY 714,00 | CNY 725,80 | CNY 695,87 | 7,78M |
| 2026-08-21 | CNY 714,43 | +0,26 % | CNY 712,00 | CNY 725,68 | CNY 709,00 | 5,80M |
| 2026-08-20 | CNY 712,55 | -0,06 % | CNY 726,01 | CNY 739,15 | CNY 704,25 | 7,94M |
| 2026-08-19 | CNY 712,95 | -8,24 % | CNY 753,88 | CNY 757,00 | CNY 708,11 | 10,89M |
| 2026-08-18 | CNY 777,00 | +1,44 % | CNY 770,00 | CNY 785,90 | CNY 757,25 | 8,17M |
| 2026-08-17 | CNY 765,97 | +3,70 % | CNY 738,50 | CNY 766,32 | CNY 732,23 | 7,85M |
| 2026-08-14 | CNY 738,66 | +0,01 % | CNY 743,84 | CNY 746,60 | CNY 728,00 | 6,72M |
| 2026-08-13 | CNY 738,60 | -2,82 % | CNY 768,37 | CNY 773,40 | CNY 738,00 | 8,21M |
| 2026-08-12 | CNY 760,00 | +1,86 % | CNY 752,00 | CNY 767,99 | CNY 746,95 | 6,50M |
| 2026-08-11 | CNY 746,10 | -1,83 % | CNY 753,03 | CNY 767,74 | CNY 742,55 | 6,72M |
| 2026-08-10 | CNY 760,00 | +1,07 % | CNY 752,04 | CNY 778,00 | CNY 744,66 | 8,73M |
| 2026-08-07 | CNY 751,99 | +1,28 % | CNY 740,50 | CNY 762,43 | CNY 736,92 | 8,54M |
| 2026-08-06 | CNY 742,50 | +1,13 % | CNY 717,50 | CNY 764,68 | CNY 709,00 | 10,76M |
| 2026-08-05 | CNY 734,20 | +6,87 % | CNY 695,00 | CNY 745,10 | CNY 679,00 | 13,77M |
| 2026-08-04 | CNY 687,00 | +7,13 % | CNY 640,00 | CNY 698,00 | CNY 632,01 | 14,50M |
| 2026-08-03 | CNY 641,30 | -6,65 % | CNY 685,00 | CNY 689,55 | CNY 636,45 | 13,14M |
| 2026-07-31 | CNY 687,00 | +2,83 % | CNY 728,00 | CNY 728,00 | CNY 686,35 | 13,87M |
| 2026-07-30 | CNY 668,07 | -5,42 % | CNY 688,08 | CNY 711,73 | CNY 643,50 | 16,33M |
| 2026-07-29 | CNY 706,39 | -1,20 % | CNY 715,58 | CNY 727,36 | CNY 664,02 | 15,79M |
| 2026-07-28 | CNY 715,00 | -7,14 % | CNY 745,20 | CNY 771,99 | CNY 710,01 | 13,09M |
| 2026-07-27 | CNY 770,00 | +1,72 % | CNY 740,30 | CNY 778,00 | CNY 723,14 | 14,24M |
| 2026-07-24 | CNY 757,00 | +2,30 % | CNY 720,01 | CNY 778,80 | CNY 716,00 | 15,86M |
| 2026-07-23 | CNY 740,00 | -3,14 % | CNY 764,77 | CNY 769,00 | CNY 723,00 | 13,64M |
| 2026-07-22 | CNY 764,00 | +2,61 % | CNY 788,00 | CNY 809,00 | CNY 751,00 | 22,33M |
| 2026-07-21 | CNY 744,60 | +10,00 % | CNY 699,00 | CNY 744,60 | CNY 678,43 | 14,84M |
| 2026-07-20 | CNY 676,91 | -0,01 % | CNY 704,00 | CNY 716,66 | CNY 659,10 | 17,48M |
| 2026-07-17 | CNY 677,00 | -3,67 % | CNY 693,30 | CNY 707,78 | CNY 660,01 | 16,62M |
| 2026-07-16 | CNY 702,76 | -5,37 % | CNY 732,96 | CNY 745,65 | CNY 693,70 | 13,51M |
| 2026-07-15 | CNY 742,66 | -4,07 % | CNY 789,00 | CNY 793,00 | CNY 736,50 | 12,27M |
| 2026-07-14 | CNY 774,20 | +1,30 % | CNY 763,00 | CNY 782,50 | CNY 728,01 | 16,70M |
| 2026-07-13 | CNY 764,30 | -4,58 % | CNY 795,61 | CNY 813,70 | CNY 755,00 | 16,31M |
| 2026-07-10 | CNY 801,00 | -8,81 % | CNY 886,46 | CNY 905,00 | CNY 800,99 | 19,39M |
| 2026-07-09 | CNY 878,43 | +9,49 % | CNY 817,42 | CNY 880,98 | CNY 815,00 | 15,86M |
| 2026-07-08 | CNY 802,32 | -0,50 % | CNY 806,39 | CNY 830,02 | CNY 768,00 | 14,81M |
| 2026-07-07 | CNY 806,39 | +0,35 % | CNY 794,23 | CNY 835,01 | CNY 778,69 | 13,09M |
| 2026-07-06 | CNY 803,60 | -1,52 % | CNY 832,31 | CNY 834,80 | CNY 767,97 | 15,24M |
| 2026-07-03 | CNY 816,00 | -3,07 % | CNY 799,01 | CNY 846,38 | CNY 775,00 | 16,59M |
| 2026-07-02 | CNY 841,82 | -10,00 % | CNY 870,00 | CNY 884,00 | CNY 841,82 | 12,12M |
| 2026-07-01 | CNY 935,36 | +5,74 % | CNY 884,56 | CNY 968,00 | CNY 884,56 | 14,61M |
| 2026-06-30 | CNY 884,56 | +2,83 % | CNY 890,00 | CNY 905,56 | CNY 873,53 | 12,77M |
| 2026-06-29 | CNY 860,19 | +5,76 % | CNY 814,03 | CNY 875,86 | CNY 805,88 | 15,03M |
| 2026-06-26 | CNY 813,37 | +1,93 % | CNY 795,00 | CNY 828,00 | CNY 782,17 | 12,40M |
| 2026-06-25 | CNY 798,00 | +3,63 % | CNY 778,00 | CNY 810,00 | CNY 775,00 | 11,88M |
| 2026-06-24 | CNY 770,07 | +3,02 % | CNY 727,07 | CNY 774,50 | CNY 727,00 | 13,11M |
| 2026-06-23 | CNY 747,49 | +0,33 % | CNY 748,72 | CNY 762,00 | CNY 721,00 | 9,97M |
| 2026-06-22 | CNY 745,00 | +3,32 % | CNY 739,98 | CNY 758,00 | CNY 723,47 | 10,75M |
| 2026-06-18 | CNY 721,04 | +2,39 % | CNY 704,98 | CNY 733,88 | CNY 703,70 | 10,46M |
| 2026-06-17 | CNY 704,22 | +4,77 % | CNY 660,39 | CNY 705,00 | CNY 657,00 | 11,35M |
| 2026-06-16 | CNY 672,19 | -1,47 % | CNY 680,00 | CNY 681,90 | CNY 660,36 | 8,68M |
| 2026-06-15 | CNY 682,22 | +2,25 % | CNY 669,80 | CNY 687,66 | CNY 640,00 | 12,56M |
| 2026-06-12 | CNY 667,19 | +4,66 % | CNY 666,19 | CNY 680,99 | CNY 655,18 | 15,35M |
| 2026-06-11 | CNY 637,50 | +2,96 % | CNY 624,85 | CNY 648,00 | CNY 620,00 | 11,37M |
| 2026-06-10 | CNY 619,20 | +0,34 % | CNY 615,00 | CNY 641,01 | CNY 610,00 | 10,69M |
| 2026-06-09 | CNY 617,10 | +5,35 % | CNY 601,02 | CNY 619,80 | CNY 594,59 | 10,20M |
| 2026-06-08 | CNY 585,74 | -2,92 % | CNY 570,04 | CNY 598,80 | CNY 568,22 | 9,79M |
| 2026-06-05 | CNY 603,36 | -3,77 % | CNY 615,00 | CNY 619,59 | CNY 600,00 | 8,08M |
| 2026-06-04 | CNY 627,00 | +1,98 % | CNY 610,14 | CNY 637,85 | CNY 606,00 | 12,06M |
| 2026-06-03 | CNY 614,84 | +2,00 % | CNY 602,81 | CNY 633,66 | CNY 594,00 | 14,42M |
| 2026-06-02 | CNY 602,80 | +2,19 % | CNY 586,10 | CNY 615,79 | CNY 584,19 | 12,63M |
| 2026-06-01 | CNY 589,89 | -6,35 % | CNY 624,99 | CNY 629,80 | CNY 588,92 | 15,10M |
| 2026-05-29 | CNY 629,87 | -4,42 % | CNY 656,12 | CNY 659,00 | CNY 623,78 | 14,75M |
| 2026-05-28 | CNY 659,00 | +0,65 % | CNY 650,00 | CNY 668,67 | CNY 646,88 | 11,26M |
| 2026-05-27 | CNY 654,77 | -2,31 % | CNY 675,00 | CNY 692,00 | CNY 650,60 | 13,87M |
| 2026-05-26 | CNY 670,25 | -4,00 % | CNY 690,00 | CNY 701,00 | CNY 656,66 | 14,85M |