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 389,00 | -1,00 % | CNY 397,98 | CNY 403,99 | CNY 387,01 | 24,39M |
| 2026-09-29 | CNY 392,91 | -1,70 % | CNY 400,37 | CNY 401,98 | CNY 391,33 | 25,44M |
| 2026-09-28 | CNY 399,70 | -8,11 % | CNY 432,39 | CNY 434,00 | CNY 397,50 | 38,70M |
| 2026-09-24 | CNY 435,00 | -3,59 % | CNY 451,26 | CNY 452,89 | CNY 435,00 |
| 25,02M |
| 2026-09-23 | CNY 451,20 | -0,84 % | CNY 460,13 | CNY 462,00 | CNY 449,02 | 22,72M |
| 2026-09-22 | CNY 455,00 | -0,38 % | CNY 465,99 | CNY 475,00 | CNY 452,00 | 34,63M |
| 2026-09-21 | CNY 456,73 | +2,64 % | CNY 455,04 | CNY 469,67 | CNY 453,33 | 35,21M |
| 2026-09-18 | CNY 445,00 | +4,87 % | CNY 435,01 | CNY 453,78 | CNY 426,51 | 42,09M |
| 2026-09-17 | CNY 424,34 | +0,15 % | CNY 421,00 | CNY 438,00 | CNY 420,14 | 35,18M |
| 2026-09-16 | CNY 423,69 | +6,72 % | CNY 399,10 | CNY 431,30 | CNY 399,00 | 38,15M |
| 2026-09-15 | CNY 397,01 | -1,22 % | CNY 402,00 | CNY 406,99 | CNY 393,51 | 24,32M |
| 2026-09-14 | CNY 401,90 | -4,99 % | CNY 410,30 | CNY 411,91 | CNY 398,00 | 32,21M |
| 2026-09-11 | CNY 423,00 | +2,94 % | CNY 408,80 | CNY 426,30 | CNY 408,10 | 42,29M |
| 2026-09-10 | CNY 410,90 | -0,94 % | CNY 407,01 | CNY 419,46 | CNY 404,18 | 21,89M |
| 2026-09-09 | CNY 414,80 | -0,38 % | CNY 435,00 | CNY 435,65 | CNY 411,57 | 28,52M |
| 2026-09-08 | CNY 416,40 | -0,19 % | CNY 419,33 | CNY 431,34 | CNY 413,86 | 36,94M |
| 2026-09-07 | CNY 417,20 | +8,08 % | CNY 397,98 | CNY 419,33 | CNY 395,00 | 51,22M |
| 2026-09-04 | CNY 386,00 | +0,32 % | CNY 392,45 | CNY 398,00 | CNY 382,20 | 29,94M |
| 2026-09-03 | CNY 384,76 | -0,50 % | CNY 392,11 | CNY 397,79 | CNY 380,47 | 26,05M |
| 2026-09-02 | CNY 386,70 | -4,00 % | CNY 393,00 | CNY 395,00 | CNY 378,56 | 35,63M |
| 2026-09-01 | CNY 402,81 | +0,23 % | CNY 401,78 | CNY 415,00 | CNY 388,00 | 37,59M |
| 2026-08-31 | CNY 401,87 | +0,72 % | CNY 385,00 | CNY 406,03 | CNY 385,00 | 31,20M |
| 2026-08-28 | CNY 399,00 | -2,47 % | CNY 405,24 | CNY 427,10 | CNY 398,99 | 42,56M |
| 2026-08-27 | CNY 409,10 | +2,59 % | CNY 406,00 | CNY 413,50 | CNY 402,51 | 36,45M |
| 2026-08-26 | CNY 398,78 | -0,52 % | CNY 402,36 | CNY 408,50 | CNY 385,00 | 34,23M |
| 2026-08-25 | CNY 400,87 | -2,70 % | CNY 405,00 | CNY 413,02 | CNY 395,00 | 35,03M |
| 2026-08-24 | CNY 412,00 | -6,79 % | CNY 445,01 | CNY 450,00 | CNY 400,00 | 49,46M |
| 2026-08-21 | CNY 442,00 | +6,76 % | CNY 427,01 | CNY 443,67 | CNY 420,06 | 47,78M |
| 2026-08-20 | CNY 414,02 | +0,61 % | CNY 418,00 | CNY 420,50 | CNY 406,12 | 28,42M |
| 2026-08-19 | CNY 411,50 | -9,00 % | CNY 432,00 | CNY 439,80 | CNY 407,02 | 54,00M |
| 2026-08-18 | CNY 452,21 | -3,10 % | CNY 465,01 | CNY 467,67 | CNY 446,46 | 38,93M |
| 2026-08-17 | CNY 466,68 | +4,15 % | CNY 448,00 | CNY 472,00 | CNY 427,60 | 58,97M |
| 2026-08-14 | CNY 448,08 | +4,23 % | CNY 435,51 | CNY 449,97 | CNY 426,50 | 38,82M |
| 2026-08-13 | CNY 429,90 | +0,40 % | CNY 444,40 | CNY 452,88 | CNY 428,27 | 43,97M |
| 2026-08-12 | CNY 428,20 | +3,11 % | CNY 410,01 | CNY 441,80 | CNY 409,50 | 43,73M |
| 2026-08-11 | CNY 415,30 | +3,93 % | CNY 410,20 | CNY 420,58 | CNY 398,88 | 48,36M |
| 2026-08-10 | CNY 399,60 | -5,07 % | CNY 420,06 | CNY 424,24 | CNY 388,28 | 66,82M |
| 2026-08-07 | CNY 420,95 | -0,22 % | CNY 430,34 | CNY 448,62 | CNY 413,18 | 59,83M |
| 2026-08-06 | CNY 421,87 | -0,57 % | CNY 413,00 | CNY 439,84 | CNY 397,09 | 51,45M |
| 2026-08-05 | CNY 424,30 | -5,29 % | CNY 400,00 | CNY 438,36 | CNY 400,00 | 87,10M |
| 2026-08-04 | CNY 448,00 | +13,68 % | CNY 409,00 | CNY 453,18 | CNY 409,00 | 69,26M |
| 2026-08-03 | CNY 394,08 | -0,49 % | CNY 389,96 | CNY 405,00 | CNY 379,00 | 40,47M |
| 2026-07-31 | CNY 396,01 | +6,71 % | CNY 418,01 | CNY 430,40 | CNY 395,88 | 74,95M |
| 2026-07-30 | CNY 371,10 | -11,89 % | CNY 410,21 | CNY 414,02 | CNY 347,00 | 96,32M |
| 2026-07-29 | CNY 421,20 | +3,51 % | CNY 407,13 | CNY 429,22 | CNY 393,50 | 65,01M |
| 2026-07-28 | CNY 406,90 | -17,13 % | CNY 460,00 | CNY 469,99 | CNY 403,92 | 77,28M |
| 2026-07-27 | CNY 491,00 | +3,15 % | CNY 466,14 | CNY 492,41 | CNY 459,50 | 35,70M |
| 2026-07-24 | CNY 476,02 | -4,28 % | CNY 481,94 | CNY 495,65 | CNY 476,00 | 33,70M |
| 2026-07-23 | CNY 497,30 | -2,26 % | CNY 517,72 | CNY 523,83 | CNY 493,36 | 44,27M |
| 2026-07-22 | CNY 508,80 | -7,79 % | CNY 540,00 | CNY 551,60 | CNY 506,16 | 62,68M |
| 2026-07-21 | CNY 551,77 | +8,19 % | CNY 519,00 | CNY 554,40 | CNY 490,99 | 75,71M |
| 2026-07-20 | CNY 510,00 | +5,62 % | CNY 512,00 | CNY 523,96 | CNY 481,50 | 68,17M |
| 2026-07-17 | CNY 482,88 | -11,01 % | CNY 518,00 | CNY 520,90 | CNY 452,96 | 76,00M |
| 2026-07-16 | CNY 542,60 | -2,41 % | CNY 530,00 | CNY 558,00 | CNY 526,21 | 40,88M |
| 2026-07-15 | CNY 556,00 | -2,25 % | CNY 565,00 | CNY 579,42 | CNY 551,00 | 44,34M |
| 2026-07-14 | CNY 568,82 | +10,99 % | CNY 525,00 | CNY 568,82 | CNY 515,55 | 64,90M |
| 2026-07-13 | CNY 512,50 | -2,02 % | CNY 518,00 | CNY 541,74 | CNY 502,88 | 41,13M |
| 2026-07-10 | CNY 523,05 | -4,12 % | CNY 564,00 | CNY 570,98 | CNY 520,58 | 51,07M |
| 2026-07-09 | CNY 545,50 | +6,78 % | CNY 526,00 | CNY 549,94 | CNY 509,96 | 49,20M |
| 2026-07-08 | CNY 510,84 | +0,15 % | CNY 515,00 | CNY 533,38 | CNY 498,13 | 44,53M |
| 2026-07-07 | CNY 510,10 | +0,63 % | CNY 506,89 | CNY 518,21 | CNY 490,10 | 45,43M |
| 2026-07-06 | CNY 506,89 | -3,63 % | CNY 526,00 | CNY 530,00 | CNY 502,00 | 43,17M |
| 2026-07-03 | CNY 526,00 | +3,34 % | CNY 510,00 | CNY 551,77 | CNY 505,88 | 53,45M |
| 2026-07-02 | CNY 509,00 | -11,56 % | CNY 545,00 | CNY 548,50 | CNY 504,60 | 69,61M |
| 2026-07-01 | CNY 575,56 | -5,18 % | CNY 608,00 | CNY 618,87 | CNY 566,56 | 47,62M |
| 2026-06-30 | CNY 607,00 | +8,98 % | CNY 565,43 | CNY 612,86 | CNY 555,78 | 58,44M |
| 2026-06-29 | CNY 556,96 | -1,60 % | CNY 556,00 | CNY 576,00 | CNY 524,22 | 51,81M |
| 2026-06-26 | CNY 566,00 | -7,29 % | CNY 598,00 | CNY 598,00 | CNY 550,00 | 61,77M |
| 2026-06-25 | CNY 610,49 | +9,94 % | CNY 560,00 | CNY 610,80 | CNY 550,06 | 69,43M |
| 2026-06-24 | CNY 555,30 | +0,60 % | CNY 552,00 | CNY 574,48 | CNY 546,00 | 40,56M |
| 2026-06-23 | CNY 552,00 | -4,82 % | CNY 575,00 | CNY 587,00 | CNY 540,00 | 44,44M |
| 2026-06-22 | CNY 579,97 | -0,26 % | CNY 584,10 | CNY 591,00 | CNY 560,00 | 45,51M |
| 2026-06-18 | CNY 581,48 | +4,23 % | CNY 552,66 | CNY 588,00 | CNY 551,18 | 42,87M |
| 2026-06-17 | CNY 557,88 | +1,62 % | CNY 545,70 | CNY 558,50 | CNY 537,11 | 38,95M |
| 2026-06-16 | CNY 549,00 | +1,57 % | CNY 541,51 | CNY 561,77 | CNY 535,01 | 40,57M |
| 2026-06-15 | CNY 540,49 | +6,72 % | CNY 515,00 | CNY 540,88 | CNY 490,13 | 61,23M |
| 2026-06-12 | CNY 506,46 | -3,71 % | CNY 540,00 | CNY 544,98 | CNY 502,80 | 65,44M |
| 2026-06-11 | CNY 526,00 | -4,67 % | CNY 552,00 | CNY 575,00 | CNY 498,67 | 66,76M |
| 2026-06-10 | CNY 551,79 | -1,68 % | CNY 550,00 | CNY 571,25 | CNY 542,93 | 43,24M |
| 2026-06-09 | CNY 561,24 | +8,38 % | CNY 534,92 | CNY 567,86 | CNY 527,14 | 48,81M |
| 2026-06-08 | CNY 517,86 | -3,07 % | CNY 507,94 | CNY 532,14 | CNY 504,21 | 45,16M |
| 2026-06-05 | CNY 534,29 | -3,60 % | CNY 564,29 | CNY 584,56 | CNY 521,43 | 61,85M |
| 2026-06-04 | CNY 554,24 | -0,81 % | CNY 552,47 | CNY 561,41 | CNY 545,71 | 35,57M |
| 2026-06-03 | CNY 558,75 | +4,72 % | CNY 542,86 | CNY 582,84 | CNY 541,48 | 59,77M |
| 2026-06-02 | CNY 533,57 | +9,88 % | CNY 497,14 | CNY 537,14 | CNY 495,07 | 54,19M |
| 2026-06-01 | CNY 485,59 | -3,77 % | CNY 506,53 | CNY 509,81 | CNY 480,79 | 41,43M |
| 2026-05-29 | CNY 504,61 | -1,66 % | CNY 512,86 | CNY 524,28 | CNY 500,72 | 46,56M |
| 2026-05-28 | CNY 513,10 | +3,36 % | CNY 496,43 | CNY 519,29 | CNY 479,84 | 47,53M |
| 2026-05-27 | CNY 496,43 | -0,71 % | CNY 493,24 | CNY 510,71 | CNY 488,45 | 49,19M |
| 2026-05-26 | CNY 500,00 | +6,22 % | CNY 468,57 | CNY 502,56 | CNY 467,86 | 64,89M |