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 353,90 | -3,72 % | CNY 369,75 | CNY 370,00 | CNY 351,28 | 24,24M |
| 2026-09-29 | CNY 367,57 | +2,53 % | CNY 358,56 | CNY 369,00 | CNY 358,00 | 20,91M |
| 2026-09-28 | CNY 358,51 | -6,58 % | CNY 380,00 | CNY 380,00 | CNY 357,14 | 28,49M |
| 2026-09-24 | CNY 383,77 | -3,75 % | CNY 393,00 | CNY 394,77 | CNY 383,72 |
| 22,66M |
| 2026-09-23 | CNY 398,72 | -0,84 % | CNY 406,30 | CNY 408,06 | CNY 397,44 | 26,20M |
| 2026-09-22 | CNY 402,10 | +2,65 % | CNY 399,99 | CNY 413,43 | CNY 394,00 | 50,92M |
| 2026-09-21 | CNY 391,71 | +0,91 % | CNY 396,00 | CNY 403,23 | CNY 388,13 | 32,90M |
| 2026-09-18 | CNY 388,18 | +4,95 % | CNY 379,99 | CNY 390,66 | CNY 378,00 | 41,05M |
| 2026-09-17 | CNY 369,88 | -0,87 % | CNY 370,06 | CNY 377,23 | CNY 365,34 | 23,49M |
| 2026-09-16 | CNY 373,14 | +2,76 % | CNY 366,11 | CNY 374,38 | CNY 360,96 | 26,87M |
| 2026-09-15 | CNY 363,11 | +1,75 % | CNY 356,87 | CNY 371,66 | CNY 356,00 | 29,32M |
| 2026-09-14 | CNY 356,88 | -3,89 % | CNY 360,00 | CNY 365,88 | CNY 355,55 | 26,44M |
| 2026-09-11 | CNY 371,32 | -2,45 % | CNY 371,80 | CNY 373,99 | CNY 363,00 | 29,23M |
| 2026-09-10 | CNY 380,64 | -0,32 % | CNY 380,83 | CNY 387,50 | CNY 379,01 | 21,52M |
| 2026-09-09 | CNY 381,87 | -1,06 % | CNY 390,00 | CNY 392,87 | CNY 380,00 | 22,90M |
| 2026-09-08 | CNY 385,96 | +0,13 % | CNY 385,82 | CNY 398,00 | CNY 381,96 | 37,47M |
| 2026-09-07 | CNY 385,44 | +3,65 % | CNY 382,81 | CNY 386,26 | CNY 380,30 | 34,97M |
| 2026-09-04 | CNY 371,88 | -2,95 % | CNY 387,58 | CNY 388,97 | CNY 368,77 | 29,97M |
| 2026-09-03 | CNY 383,20 | -1,46 % | CNY 393,11 | CNY 393,89 | CNY 380,19 | 23,86M |
| 2026-09-02 | CNY 388,86 | -1,05 % | CNY 388,00 | CNY 395,95 | CNY 387,45 | 20,95M |
| 2026-09-01 | CNY 393,00 | -3,20 % | CNY 406,00 | CNY 406,01 | CNY 391,54 | 25,66M |
| 2026-08-31 | CNY 406,00 | +2,31 % | CNY 387,06 | CNY 406,61 | CNY 387,06 | 31,72M |
| 2026-08-28 | CNY 396,82 | -3,50 % | CNY 406,95 | CNY 410,53 | CNY 396,50 | 35,25M |
| 2026-08-27 | CNY 411,20 | +4,76 % | CNY 397,01 | CNY 412,00 | CNY 394,58 | 40,74M |
| 2026-08-26 | CNY 392,50 | -0,76 % | CNY 399,00 | CNY 399,00 | CNY 384,88 | 28,46M |
| 2026-08-25 | CNY 395,51 | +3,63 % | CNY 367,00 | CNY 398,50 | CNY 367,00 | 39,65M |
| 2026-08-24 | CNY 381,66 | -6,70 % | CNY 404,97 | CNY 405,51 | CNY 377,98 | 44,86M |
| 2026-08-21 | CNY 409,06 | +1,38 % | CNY 405,00 | CNY 411,00 | CNY 400,10 | 34,08M |
| 2026-08-20 | CNY 403,50 | -0,05 % | CNY 410,00 | CNY 410,59 | CNY 397,83 | 36,18M |
| 2026-08-19 | CNY 403,71 | -7,56 % | CNY 417,00 | CNY 420,00 | CNY 393,10 | 66,28M |
| 2026-08-18 | CNY 436,74 | -1,64 % | CNY 449,97 | CNY 455,81 | CNY 429,06 | 60,76M |
| 2026-08-17 | CNY 444,00 | +6,35 % | CNY 423,95 | CNY 444,00 | CNY 420,23 | 58,88M |
| 2026-08-14 | CNY 417,48 | +3,21 % | CNY 419,00 | CNY 421,18 | CNY 406,55 | 47,50M |
| 2026-08-13 | CNY 404,50 | -2,10 % | CNY 425,26 | CNY 431,91 | CNY 402,80 | 54,44M |
| 2026-08-12 | CNY 413,17 | +2,70 % | CNY 408,02 | CNY 419,95 | CNY 401,68 | 45,61M |
| 2026-08-11 | CNY 402,29 | -0,18 % | CNY 397,00 | CNY 414,78 | CNY 396,58 | 43,65M |
| 2026-08-10 | CNY 403,03 | -3,36 % | CNY 415,43 | CNY 422,30 | CNY 391,14 | 63,60M |
| 2026-08-07 | CNY 417,05 | +8,32 % | CNY 384,00 | CNY 422,48 | CNY 383,80 | 74,75M |
| 2026-08-06 | CNY 385,00 | -0,11 % | CNY 363,00 | CNY 394,94 | CNY 363,00 | 61,86M |
| 2026-08-05 | CNY 385,44 | +8,26 % | CNY 358,00 | CNY 390,12 | CNY 358,00 | 69,47M |
| 2026-08-04 | CNY 356,02 | +4,48 % | CNY 341,99 | CNY 360,76 | CNY 337,10 | 63,22M |
| 2026-08-03 | CNY 340,74 | -10,00 % | CNY 365,55 | CNY 370,00 | CNY 340,74 | 65,70M |
| 2026-07-31 | CNY 378,60 | +2,02 % | CNY 408,21 | CNY 408,21 | CNY 378,00 | 85,69M |
| 2026-07-30 | CNY 371,10 | +1,94 % | CNY 356,75 | CNY 392,07 | CNY 342,00 | 97,12M |
| 2026-07-29 | CNY 364,03 | -6,81 % | CNY 373,15 | CNY 378,00 | CNY 351,57 | 90,39M |
| 2026-07-28 | CNY 390,63 | -10,00 % | CNY 400,22 | CNY 408,25 | CNY 390,63 | 44,39M |
| 2026-07-27 | CNY 434,03 | -5,03 % | CNY 446,00 | CNY 446,10 | CNY 411,30 | 62,88M |
| 2026-07-24 | CNY 457,00 | +1,12 % | CNY 444,00 | CNY 462,50 | CNY 438,50 | 50,55M |
| 2026-07-23 | CNY 451,96 | -3,84 % | CNY 480,00 | CNY 483,16 | CNY 444,22 | 47,13M |
| 2026-07-22 | CNY 470,00 | -1,16 % | CNY 479,94 | CNY 501,26 | CNY 460,00 | 75,91M |
| 2026-07-21 | CNY 475,53 | +10,00 % | CNY 446,00 | CNY 475,53 | CNY 401,00 | 74,39M |
| 2026-07-20 | CNY 432,30 | -6,66 % | CNY 479,00 | CNY 485,87 | CNY 416,88 | 71,26M |
| 2026-07-17 | CNY 463,15 | -10,00 % | CNY 500,00 | CNY 509,88 | CNY 463,15 | 67,21M |
| 2026-07-16 | CNY 514,61 | -10,00 % | CNY 543,26 | CNY 548,00 | CNY 514,61 | 54,55M |
| 2026-07-15 | CNY 571,79 | -2,09 % | CNY 600,00 | CNY 608,07 | CNY 565,29 | 55,37M |
| 2026-07-14 | CNY 583,99 | +6,03 % | CNY 551,00 | CNY 587,20 | CNY 534,58 | 67,95M |
| 2026-07-13 | CNY 550,80 | -10,00 % | CNY 580,00 | CNY 600,00 | CNY 550,80 | 66,31M |
| 2026-07-10 | CNY 612,00 | -7,76 % | CNY 688,00 | CNY 707,97 | CNY 607,18 | 88,75M |
| 2026-07-09 | CNY 663,49 | +10,00 % | CNY 633,00 | CNY 663,49 | CNY 630,00 | 59,09M |
| 2026-07-08 | CNY 603,17 | -2,71 % | CNY 630,00 | CNY 641,00 | CNY 589,00 | 57,51M |
| 2026-07-07 | CNY 620,00 | -5,24 % | CNY 625,00 | CNY 646,20 | CNY 607,00 | 51,57M |
| 2026-07-06 | CNY 654,29 | -3,46 % | CNY 690,00 | CNY 694,99 | CNY 630,00 | 60,15M |
| 2026-07-03 | CNY 677,77 | -2,45 % | CNY 672,54 | CNY 717,66 | CNY 642,35 | 62,35M |
| 2026-07-02 | CNY 694,81 | -10,00 % | CNY 721,00 | CNY 731,99 | CNY 694,81 | 45,24M |
| 2026-07-01 | CNY 772,01 | -5,27 % | CNY 803,00 | CNY 843,38 | CNY 753,00 | 53,97M |
| 2026-06-30 | CNY 815,00 | -2,98 % | CNY 810,00 | CNY 833,00 | CNY 781,11 | 44,96M |
| 2026-06-29 | CNY 840,00 | +9,09 % | CNY 779,00 | CNY 846,66 | CNY 750,00 | 54,12M |
| 2026-06-26 | CNY 770,00 | -0,67 % | CNY 753,00 | CNY 779,00 | CNY 732,52 | 49,39M |
| 2026-06-25 | CNY 775,21 | +9,94 % | CNY 740,00 | CNY 775,39 | CNY 735,00 | 50,87M |
| 2026-06-24 | CNY 705,09 | +10,00 % | CNY 641,00 | CNY 705,09 | CNY 630,93 | 59,82M |
| 2026-06-23 | CNY 640,99 | -7,06 % | CNY 680,00 | CNY 688,80 | CNY 636,00 | 59,29M |
| 2026-06-22 | CNY 689,70 | +9,65 % | CNY 643,00 | CNY 689,70 | CNY 635,00 | 52,58M |
| 2026-06-18 | CNY 629,00 | +7,33 % | CNY 594,00 | CNY 644,64 | CNY 586,60 | 59,16M |
| 2026-06-17 | CNY 586,04 | +10,00 % | CNY 521,00 | CNY 586,04 | CNY 521,00 | 56,80M |
| 2026-06-16 | CNY 532,76 | +2,85 % | CNY 526,00 | CNY 542,84 | CNY 517,71 | 42,78M |
| 2026-06-15 | CNY 518,00 | +7,59 % | CNY 494,97 | CNY 519,00 | CNY 476,66 | 47,58M |
| 2026-06-12 | CNY 481,47 | -0,42 % | CNY 508,00 | CNY 510,00 | CNY 481,00 | 40,71M |
| 2026-06-11 | CNY 483,50 | +0,55 % | CNY 480,52 | CNY 486,00 | CNY 471,00 | 29,70M |
| 2026-06-10 | CNY 480,84 | -3,93 % | CNY 489,11 | CNY 497,26 | CNY 475,65 | 33,00M |
| 2026-06-09 | CNY 500,50 | +5,59 % | CNY 493,00 | CNY 502,88 | CNY 477,03 | 41,97M |
| 2026-06-08 | CNY 474,01 | -2,87 % | CNY 461,11 | CNY 490,70 | CNY 451,00 | 43,45M |
| 2026-06-05 | CNY 488,00 | -7,80 % | CNY 507,00 | CNY 519,80 | CNY 484,90 | 54,71M |
| 2026-06-04 | CNY 529,31 | +7,53 % | CNY 487,05 | CNY 538,00 | CNY 485,01 | 56,34M |
| 2026-06-03 | CNY 492,23 | +3,70 % | CNY 478,89 | CNY 510,00 | CNY 477,00 | 58,19M |
| 2026-06-02 | CNY 474,69 | +1,43 % | CNY 471,00 | CNY 480,66 | CNY 448,11 | 49,02M |
| 2026-06-01 | CNY 468,00 | +0,21 % | CNY 476,00 | CNY 489,96 | CNY 455,00 | 52,16M |
| 2026-05-29 | CNY 467,01 | -3,31 % | CNY 492,66 | CNY 496,00 | CNY 464,91 | 55,81M |
| 2026-05-28 | CNY 483,00 | -6,06 % | CNY 495,00 | CNY 499,50 | CNY 470,00 | 62,38M |
| 2026-05-27 | CNY 514,18 | -2,29 % | CNY 541,00 | CNY 552,82 | CNY 500,00 | 66,73M |
| 2026-05-26 | CNY 526,22 | +2,06 % | CNY 510,00 | CNY 538,02 | CNY 491,20 | 64,34M |