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 422,80 | -4,14 % | CNY 442,01 | CNY 448,80 | CNY 422,04 | 2,58M |
| 2026-09-29 | CNY 441,07 | +2,10 % | CNY 438,90 | CNY 449,00 | CNY 433,00 | 2,79M |
| 2026-09-28 | CNY 432,00 | -5,69 % | CNY 455,00 | CNY 457,00 | CNY 422,00 | 3,83M |
| 2026-09-24 | CNY 458,05 | -3,57 % | CNY 469,83 | CNY 475,15 | CNY 457,11 |
| 2,08M |
| 2026-09-23 | CNY 475,00 | -0,60 % | CNY 483,79 | CNY 483,79 | CNY 472,06 | 1,73M |
| 2026-09-22 | CNY 477,88 | -2,47 % | CNY 500,01 | CNY 505,68 | CNY 475,22 | 3,42M |
| 2026-09-21 | CNY 490,00 | -2,58 % | CNY 513,00 | CNY 516,99 | CNY 484,00 | 3,79M |
| 2026-09-18 | CNY 503,00 | +3,39 % | CNY 499,99 | CNY 511,88 | CNY 482,00 | 5,23M |
| 2026-09-17 | CNY 486,50 | -0,38 % | CNY 488,00 | CNY 496,00 | CNY 481,15 | 2,93M |
| 2026-09-16 | CNY 488,36 | +7,45 % | CNY 460,00 | CNY 495,80 | CNY 455,00 | 4,83M |
| 2026-09-15 | CNY 454,50 | +2,35 % | CNY 444,06 | CNY 473,11 | CNY 436,88 | 3,27M |
| 2026-09-14 | CNY 444,06 | -2,23 % | CNY 440,00 | CNY 451,00 | CNY 433,51 | 2,62M |
| 2026-09-11 | CNY 454,20 | -3,11 % | CNY 461,00 | CNY 465,87 | CNY 438,00 | 3,51M |
| 2026-09-10 | CNY 468,80 | -1,14 % | CNY 470,58 | CNY 479,00 | CNY 463,80 | 2,71M |
| 2026-09-09 | CNY 474,21 | -2,82 % | CNY 493,18 | CNY 499,01 | CNY 471,58 | 3,17M |
| 2026-09-08 | CNY 487,95 | -0,62 % | CNY 489,57 | CNY 506,90 | CNY 485,00 | 4,52M |
| 2026-09-07 | CNY 491,00 | +11,19 % | CNY 463,35 | CNY 494,07 | CNY 458,03 | 6,92M |
| 2026-09-04 | CNY 441,58 | -8,13 % | CNY 492,00 | CNY 495,99 | CNY 434,18 | 7,36M |
| 2026-09-03 | CNY 480,64 | -0,58 % | CNY 490,00 | CNY 492,88 | CNY 460,00 | 4,17M |
| 2026-09-02 | CNY 483,42 | +1,77 % | CNY 454,95 | CNY 494,80 | CNY 454,95 | 4,81M |
| 2026-09-01 | CNY 475,00 | -9,06 % | CNY 522,00 | CNY 533,91 | CNY 471,90 | 7,26M |
| 2026-08-31 | CNY 522,30 | +6,17 % | CNY 489,48 | CNY 525,00 | CNY 481,00 | 5,82M |
| 2026-08-28 | CNY 491,95 | -4,20 % | CNY 508,00 | CNY 526,68 | CNY 491,87 | 4,66M |
| 2026-08-27 | CNY 513,50 | +11,69 % | CNY 467,00 | CNY 515,00 | CNY 453,00 | 5,09M |
| 2026-08-26 | CNY 459,75 | +2,48 % | CNY 450,58 | CNY 469,00 | CNY 440,00 | 3,73M |
| 2026-08-25 | CNY 448,61 | -3,58 % | CNY 450,00 | CNY 458,87 | CNY 431,79 | 4,32M |
| 2026-08-24 | CNY 465,29 | -4,02 % | CNY 479,99 | CNY 492,00 | CNY 451,38 | 4,36M |
| 2026-08-21 | CNY 484,79 | +0,23 % | CNY 478,00 | CNY 492,50 | CNY 470,99 | 4,79M |
| 2026-08-20 | CNY 483,66 | -1,69 % | CNY 491,00 | CNY 512,99 | CNY 469,84 | 5,70M |
| 2026-08-19 | CNY 491,99 | -12,96 % | CNY 526,00 | CNY 535,00 | CNY 473,00 | 7,26M |
| 2026-08-18 | CNY 565,22 | +4,28 % | CNY 540,00 | CNY 568,98 | CNY 532,59 | 5,32M |
| 2026-08-17 | CNY 542,00 | +8,62 % | CNY 507,00 | CNY 545,00 | CNY 498,60 | 5,50M |
| 2026-08-14 | CNY 498,99 | +3,40 % | CNY 497,00 | CNY 512,88 | CNY 479,00 | 6,05M |
| 2026-08-13 | CNY 482,56 | +5,30 % | CNY 470,07 | CNY 520,00 | CNY 450,68 | 7,71M |
| 2026-08-12 | CNY 458,27 | +3,03 % | CNY 452,69 | CNY 473,55 | CNY 445,24 | 3,75M |
| 2026-08-11 | CNY 444,80 | -3,93 % | CNY 468,00 | CNY 470,00 | CNY 432,50 | 4,65M |
| 2026-08-10 | CNY 463,00 | +0,43 % | CNY 460,38 | CNY 479,87 | CNY 448,00 | 5,10M |
| 2026-08-07 | CNY 461,00 | +5,56 % | CNY 437,00 | CNY 469,99 | CNY 432,00 | 5,14M |
| 2026-08-06 | CNY 436,72 | +1,63 % | CNY 418,53 | CNY 455,00 | CNY 418,40 | 4,42M |
| 2026-08-05 | CNY 429,70 | +6,63 % | CNY 409,00 | CNY 444,00 | CNY 400,00 | 6,37M |
| 2026-08-04 | CNY 403,00 | +8,37 % | CNY 379,19 | CNY 407,00 | CNY 368,01 | 5,11M |
| 2026-08-03 | CNY 371,88 | -9,67 % | CNY 410,00 | CNY 410,00 | CNY 368,01 | 4,98M |
| 2026-07-31 | CNY 411,70 | +3,79 % | CNY 452,04 | CNY 466,77 | CNY 408,00 | 5,92M |
| 2026-07-30 | CNY 396,66 | -9,91 % | CNY 435,50 | CNY 445,45 | CNY 387,62 | 6,35M |
| 2026-07-29 | CNY 440,31 | -6,92 % | CNY 473,00 | CNY 488,00 | CNY 410,05 | 6,99M |
| 2026-07-28 | CNY 473,06 | -7,24 % | CNY 493,10 | CNY 530,80 | CNY 467,00 | 5,28M |
| 2026-07-27 | CNY 510,00 | +2,77 % | CNY 499,00 | CNY 522,70 | CNY 485,00 | 5,30M |
| 2026-07-24 | CNY 496,25 | +3,23 % | CNY 464,83 | CNY 514,00 | CNY 458,58 | 5,24M |
| 2026-07-23 | CNY 480,74 | -8,83 % | CNY 533,00 | CNY 533,00 | CNY 477,60 | 5,66M |
| 2026-07-22 | CNY 527,28 | -3,96 % | CNY 533,00 | CNY 570,00 | CNY 523,00 | 6,04M |
| 2026-07-21 | CNY 549,01 | +20,00 % | CNY 478,00 | CNY 549,01 | CNY 420,20 | 7,95M |
| 2026-07-20 | CNY 457,51 | -10,64 % | CNY 527,00 | CNY 549,00 | CNY 436,08 | 8,15M |
| 2026-07-17 | CNY 511,98 | -12,33 % | CNY 578,00 | CNY 593,00 | CNY 508,00 | 8,18M |
| 2026-07-16 | CNY 584,00 | -2,50 % | CNY 573,66 | CNY 619,88 | CNY 558,10 | 5,63M |
| 2026-07-15 | CNY 599,00 | -1,64 % | CNY 632,00 | CNY 653,99 | CNY 590,05 | 6,29M |
| 2026-07-14 | CNY 608,97 | +6,96 % | CNY 578,98 | CNY 629,88 | CNY 577,10 | 6,21M |
| 2026-07-13 | CNY 569,35 | -5,11 % | CNY 580,00 | CNY 628,00 | CNY 555,00 | 6,71M |
| 2026-07-10 | CNY 599,99 | -7,39 % | CNY 649,93 | CNY 675,00 | CNY 592,96 | 6,04M |
| 2026-07-09 | CNY 647,88 | +10,18 % | CNY 627,30 | CNY 648,88 | CNY 591,00 | 5,57M |
| 2026-07-08 | CNY 588,00 | +3,24 % | CNY 580,00 | CNY 624,95 | CNY 561,12 | 5,13M |
| 2026-07-07 | CNY 569,55 | +1,16 % | CNY 549,99 | CNY 587,88 | CNY 546,97 | 4,25M |
| 2026-07-06 | CNY 563,00 | -2,65 % | CNY 589,32 | CNY 589,32 | CNY 543,00 | 5,02M |
| 2026-07-03 | CNY 578,30 | -0,65 % | CNY 566,00 | CNY 599,00 | CNY 552,27 | 5,67M |
| 2026-07-02 | CNY 582,07 | -12,08 % | CNY 615,37 | CNY 630,00 | CNY 580,00 | 7,80M |
| 2026-07-01 | CNY 662,06 | -7,40 % | CNY 724,95 | CNY 736,36 | CNY 652,20 | 6,40M |
| 2026-06-30 | CNY 715,00 | +1,42 % | CNY 685,04 | CNY 734,40 | CNY 675,58 | 5,12M |
| 2026-06-29 | CNY 705,00 | +7,85 % | CNY 660,00 | CNY 709,88 | CNY 642,03 | 6,14M |
| 2026-06-26 | CNY 653,70 | +2,30 % | CNY 639,12 | CNY 676,00 | CNY 631,13 | 5,92M |
| 2026-06-25 | CNY 639,00 | +0,16 % | CNY 649,97 | CNY 653,66 | CNY 622,00 | 4,62M |
| 2026-06-24 | CNY 638,00 | +16,21 % | CNY 545,01 | CNY 639,00 | CNY 536,51 | 7,49M |
| 2026-06-23 | CNY 549,00 | -3,04 % | CNY 569,97 | CNY 569,97 | CNY 525,20 | 5,20M |
| 2026-06-22 | CNY 566,20 | +0,04 % | CNY 561,18 | CNY 568,03 | CNY 530,16 | 6,24M |
| 2026-06-18 | CNY 566,00 | +4,37 % | CNY 531,43 | CNY 587,00 | CNY 512,00 | 8,12M |
| 2026-06-17 | CNY 542,28 | +8,89 % | CNY 499,00 | CNY 546,99 | CNY 490,11 | 7,99M |
| 2026-06-16 | CNY 498,00 | +6,41 % | CNY 470,00 | CNY 515,98 | CNY 463,00 | 7,32M |
| 2026-06-15 | CNY 468,00 | +12,91 % | CNY 413,00 | CNY 472,39 | CNY 405,05 | 7,65M |
| 2026-06-12 | CNY 414,48 | +0,47 % | CNY 443,10 | CNY 462,00 | CNY 404,95 | 7,85M |
| 2026-06-11 | CNY 412,55 | +2,37 % | CNY 396,00 | CNY 419,00 | CNY 396,00 | 5,55M |
| 2026-06-10 | CNY 403,00 | -1,39 % | CNY 407,73 | CNY 419,00 | CNY 391,58 | 5,69M |
| 2026-06-09 | CNY 408,68 | +8,95 % | CNY 385,50 | CNY 412,50 | CNY 378,05 | 7,55M |
| 2026-06-08 | CNY 375,10 | -2,71 % | CNY 367,04 | CNY 393,80 | CNY 365,50 | 5,26M |
| 2026-06-05 | CNY 385,56 | -0,63 % | CNY 379,07 | CNY 403,01 | CNY 379,07 | 6,31M |
| 2026-06-04 | CNY 388,01 | +9,14 % | CNY 354,00 | CNY 395,00 | CNY 352,06 | 6,92M |
| 2026-06-03 | CNY 355,50 | +2,10 % | CNY 347,01 | CNY 372,00 | CNY 344,00 | 5,95M |
| 2026-06-02 | CNY 348,19 | -0,40 % | CNY 352,00 | CNY 358,00 | CNY 340,08 | 5,52M |
| 2026-06-01 | CNY 349,58 | -4,75 % | CNY 364,33 | CNY 372,82 | CNY 346,00 | 5,06M |
| 2026-05-29 | CNY 367,00 | -7,30 % | CNY 398,00 | CNY 398,78 | CNY 363,00 | 6,22M |
| 2026-05-28 | CNY 395,89 | +2,61 % | CNY 383,74 | CNY 403,00 | CNY 379,67 | 4,63M |
| 2026-05-27 | CNY 385,82 | -4,73 % | CNY 409,00 | CNY 419,90 | CNY 382,05 | 6,53M |
| 2026-05-26 | CNY 404,98 | -6,02 % | CNY 422,30 | CNY 425,90 | CNY 394,50 | 6,66M |