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 533,50 | +0,85 % | CNY 530,00 | CNY 548,00 | CNY 526,68 | 5,16M |
| 2026-09-29 | CNY 529,00 | -0,25 % | CNY 533,47 | CNY 537,60 | CNY 514,22 | 5,44M |
| 2026-09-28 | CNY 530,31 | -6,28 % | CNY 562,01 | CNY 567,00 | CNY 525,89 | 6,09M |
| 2026-09-24 | CNY 565,86 | -5,37 % | CNY 596,00 | CNY 596,00 | CNY 565,86 | 5,22M |
| 2026-09-23 | CNY 597,98 | -1,30 % | CNY 611,00 | CNY 611,68 | CNY 589,00 | 4,89M |
| 2026-09-22 | CNY 605,88 | -2,40 % | CNY 628,00 | CNY 630,00 | CNY 602,38 | 5,15M |
| 2026-09-21 | CNY 620,78 | +0,03 % | CNY 621,14 | CNY 630,00 | CNY 616,99 | 4,32M |
| 2026-09-18 | CNY 620,60 | +2,08 % | CNY 619,01 | CNY 627,00 | CNY 603,80 | 5,56M |
| 2026-09-17 | CNY 607,96 | -0,82 % | CNY 613,00 | CNY 619,88 | CNY 606,08 | 3,62M |
| 2026-09-16 | CNY 612,98 | +1,96 % | CNY 605,17 | CNY 621,90 | CNY 602,00 | 5,11M |
| 2026-09-15 | CNY 601,18 | -1,82 % | CNY 612,27 | CNY 616,70 | CNY 598,01 | 5,46M |
| 2026-09-14 | CNY 612,30 | -2,81 % | CNY 618,00 | CNY 632,75 | CNY 608,69 | 5,90M |
| 2026-09-11 | CNY 630,00 | -1,33 % | CNY 625,90 | CNY 639,00 | CNY 616,20 | 5,89M |
| 2026-09-10 | CNY 638,50 | -0,64 % | CNY 635,11 | CNY 646,15 | CNY 628,00 | 4,46M |
| 2026-09-09 | CNY 642,60 | -0,19 % | CNY 660,00 | CNY 660,00 | CNY 632,00 | 5,94M |
| 2026-09-08 | CNY 643,80 | +1,88 % | CNY 633,14 | CNY 660,00 | CNY 628,00 | 7,33M |
| 2026-09-07 | CNY 631,94 | +10,10 % | CNY 588,00 | CNY 631,99 | CNY 588,00 | 9,17M |
| 2026-09-04 | CNY 573,99 | -1,92 % | CNY 595,00 | CNY 598,13 | CNY 566,54 | 5,75M |
| 2026-09-03 | CNY 585,20 | +0,43 % | CNY 588,06 | CNY 603,31 | CNY 580,30 | 6,43M |
| 2026-09-02 | CNY 582,70 | +3,59 % | CNY 560,64 | CNY 593,90 | CNY 550,00 | 7,40M |
| 2026-09-01 | CNY 562,50 | -1,27 % | CNY 569,00 | CNY 576,66 | CNY 559,70 | 5,43M |
| 2026-08-31 | CNY 569,75 | +6,16 % | CNY 536,52 | CNY 570,00 | CNY 531,12 | 7,56M |
| 2026-08-28 | CNY 536,70 | -2,79 % | CNY 552,15 | CNY 559,88 | CNY 536,70 | 5,19M |
| 2026-08-27 | CNY 552,11 | +4,39 % | CNY 539,76 | CNY 555,50 | CNY 531,00 | 7,11M |
| 2026-08-26 | CNY 528,90 | +7,47 % | CNY 515,00 | CNY 540,00 | CNY 507,00 | 8,82M |
| 2026-08-25 | CNY 492,12 | -0,86 % | CNY 489,00 | CNY 501,76 | CNY 478,40 | 5,06M |
| 2026-08-24 | CNY 496,40 | -1,63 % | CNY 504,60 | CNY 509,20 | CNY 485,00 | 4,87M |
| 2026-08-21 | CNY 504,60 | +0,30 % | CNY 511,02 | CNY 524,70 | CNY 501,00 | 5,51M |
| 2026-08-20 | CNY 503,11 | +4,16 % | CNY 505,11 | CNY 516,77 | CNY 492,42 | 7,40M |
| 2026-08-19 | CNY 483,01 | -11,62 % | CNY 520,00 | CNY 524,60 | CNY 477,00 | 8,60M |
| 2026-08-18 | CNY 546,51 | +2,92 % | CNY 530,00 | CNY 552,00 | CNY 526,00 | 7,51M |
| 2026-08-17 | CNY 531,00 | +2,91 % | CNY 524,88 | CNY 535,00 | CNY 519,27 | 6,02M |
| 2026-08-14 | CNY 516,00 | +1,67 % | CNY 515,01 | CNY 522,02 | CNY 508,46 | 4,81M |
| 2026-08-13 | CNY 507,54 | -1,61 % | CNY 523,05 | CNY 534,00 | CNY 507,50 | 7,48M |
| 2026-08-12 | CNY 515,83 | +5,53 % | CNY 488,54 | CNY 527,96 | CNY 486,01 | 7,33M |
| 2026-08-11 | CNY 488,80 | +0,13 % | CNY 476,15 | CNY 499,00 | CNY 476,15 | 5,20M |
| 2026-08-10 | CNY 488,18 | -4,28 % | CNY 499,98 | CNY 512,00 | CNY 478,51 | 8,68M |
| 2026-08-07 | CNY 510,00 | +8,30 % | CNY 479,00 | CNY 514,77 | CNY 470,19 | 10,19M |
| 2026-08-06 | CNY 470,90 | -0,86 % | CNY 466,00 | CNY 478,00 | CNY 458,18 | 6,93M |
| 2026-08-05 | CNY 475,00 | +6,03 % | CNY 451,00 | CNY 482,88 | CNY 442,00 | 10,62M |
| 2026-08-04 | CNY 448,00 | +9,06 % | CNY 425,00 | CNY 454,00 | CNY 420,00 | 10,21M |
| 2026-08-03 | CNY 410,80 | -1,15 % | CNY 408,01 | CNY 428,88 | CNY 402,38 | 7,53M |
| 2026-07-31 | CNY 415,56 | +16,07 % | CNY 402,00 | CNY 429,64 | CNY 400,28 | 11,72M |
| 2026-07-30 | CNY 358,03 | -12,56 % | CNY 406,04 | CNY 408,00 | CNY 353,49 | 9,46M |
| 2026-07-29 | CNY 409,45 | +1,35 % | CNY 409,00 | CNY 418,00 | CNY 380,02 | 8,26M |
| 2026-07-28 | CNY 404,00 | -5,41 % | CNY 423,48 | CNY 436,00 | CNY 399,00 | 7,50M |
| 2026-07-27 | CNY 427,12 | +3,68 % | CNY 413,28 | CNY 429,00 | CNY 406,00 | 4,91M |
| 2026-07-24 | CNY 411,96 | -2,08 % | CNY 415,80 | CNY 421,99 | CNY 407,03 | 4,05M |
| 2026-07-23 | CNY 420,70 | -2,84 % | CNY 437,96 | CNY 444,45 | CNY 417,71 | 5,43M |
| 2026-07-22 | CNY 432,99 | -1,59 % | CNY 430,63 | CNY 459,00 | CNY 429,88 | 7,63M |
| 2026-07-21 | CNY 440,00 | +17,93 % | CNY 391,99 | CNY 443,80 | CNY 367,95 | 11,43M |
| 2026-07-20 | CNY 373,10 | -9,66 % | CNY 425,00 | CNY 429,00 | CNY 360,00 | 10,43M |
| 2026-07-17 | CNY 413,00 | -12,61 % | CNY 464,91 | CNY 474,33 | CNY 409,99 | 8,23M |
| 2026-07-16 | CNY 472,60 | -5,59 % | CNY 479,50 | CNY 499,96 | CNY 465,89 | 5,08M |
| 2026-07-15 | CNY 500,60 | +1,03 % | CNY 515,00 | CNY 531,80 | CNY 498,00 | 7,31M |
| 2026-07-14 | CNY 495,50 | +2,80 % | CNY 482,00 | CNY 502,00 | CNY 467,70 | 5,59M |
| 2026-07-13 | CNY 482,00 | -1,43 % | CNY 485,76 | CNY 495,88 | CNY 475,99 | 5,15M |
| 2026-07-10 | CNY 489,00 | -6,19 % | CNY 524,00 | CNY 536,00 | CNY 488,44 | 5,93M |
| 2026-07-09 | CNY 521,27 | +9,69 % | CNY 484,65 | CNY 522,98 | CNY 470,00 | 7,66M |
| 2026-07-08 | CNY 475,20 | -2,42 % | CNY 495,00 | CNY 505,83 | CNY 473,00 | 4,61M |
| 2026-07-07 | CNY 487,00 | -1,48 % | CNY 492,48 | CNY 499,17 | CNY 477,70 | 4,03M |
| 2026-07-06 | CNY 494,30 | -3,59 % | CNY 513,28 | CNY 515,00 | CNY 475,01 | 6,61M |
| 2026-07-03 | CNY 512,73 | -3,13 % | CNY 528,00 | CNY 535,89 | CNY 509,54 | 5,42M |
| 2026-07-02 | CNY 529,27 | -8,83 % | CNY 558,00 | CNY 562,00 | CNY 526,06 | 6,62M |
| 2026-07-01 | CNY 580,52 | -6,22 % | CNY 612,00 | CNY 618,88 | CNY 576,00 | 6,70M |
| 2026-06-30 | CNY 619,00 | +6,54 % | CNY 592,00 | CNY 620,98 | CNY 586,00 | 6,30M |
| 2026-06-29 | CNY 580,98 | -1,18 % | CNY 580,00 | CNY 606,80 | CNY 559,66 | 6,14M |
| 2026-06-26 | CNY 587,90 | -9,13 % | CNY 634,10 | CNY 643,36 | CNY 587,00 | 8,48M |
| 2026-06-25 | CNY 647,00 | +7,39 % | CNY 597,00 | CNY 673,65 | CNY 596,48 | 10,49M |
| 2026-06-24 | CNY 602,50 | +4,20 % | CNY 575,00 | CNY 604,00 | CNY 567,08 | 7,75M |
| 2026-06-23 | CNY 578,20 | -5,06 % | CNY 602,91 | CNY 618,77 | CNY 570,55 | 8,28M |
| 2026-06-22 | CNY 609,00 | -8,56 % | CNY 655,50 | CNY 656,00 | CNY 595,00 | 13,55M |
| 2026-06-18 | CNY 666,00 | +0,88 % | CNY 647,89 | CNY 668,46 | CNY 641,11 | 7,81M |
| 2026-06-17 | CNY 660,21 | +1,57 % | CNY 682,58 | CNY 682,58 | CNY 646,46 | 7,85M |
| 2026-06-16 | CNY 650,00 | +2,10 % | CNY 630,32 | CNY 658,28 | CNY 626,80 | 7,14M |
| 2026-06-15 | CNY 636,66 | +6,11 % | CNY 608,80 | CNY 637,03 | CNY 582,01 | 7,07M |
| 2026-06-12 | CNY 600,00 | -3,23 % | CNY 636,00 | CNY 640,00 | CNY 598,21 | 7,46M |
| 2026-06-11 | CNY 620,00 | +0,65 % | CNY 612,01 | CNY 636,80 | CNY 603,43 | 5,98M |
| 2026-06-10 | CNY 616,02 | -1,75 % | CNY 595,00 | CNY 622,99 | CNY 581,56 | 5,92M |
| 2026-06-09 | CNY 627,01 | +2,96 % | CNY 622,00 | CNY 636,66 | CNY 612,00 | 5,58M |
| 2026-06-08 | CNY 609,01 | -6,16 % | CNY 610,00 | CNY 627,62 | CNY 601,68 | 7,08M |
| 2026-06-05 | CNY 648,98 | -5,35 % | CNY 677,00 | CNY 704,01 | CNY 641,80 | 8,66M |
| 2026-06-04 | CNY 685,64 | -0,29 % | CNY 679,67 | CNY 691,00 | CNY 666,36 | 6,45M |
| 2026-06-03 | CNY 687,65 | +5,70 % | CNY 695,00 | CNY 714,00 | CNY 663,98 | 11,13M |
| 2026-06-02 | CNY 650,59 | +9,16 % | CNY 607,30 | CNY 652,58 | CNY 591,27 | 9,25M |
| 2026-06-01 | CNY 595,98 | -6,78 % | CNY 634,75 | CNY 638,95 | CNY 587,81 | 9,44M |
| 2026-05-29 | CNY 639,30 | -1,65 % | CNY 660,02 | CNY 688,00 | CNY 631,57 | 7,73M |
| 2026-05-28 | CNY 650,01 | +2,69 % | CNY 653,00 | CNY 665,00 | CNY 635,10 | 9,32M |
| 2026-05-27 | CNY 633,01 | +6,03 % | CNY 625,00 | CNY 668,88 | CNY 625,00 | 11,01M |
| 2026-05-26 | CNY 597,00 | -4,02 % | CNY 619,00 | CNY 629,00 | CNY 588,88 | 7,05M |