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 393,94 | -3,80 % | CNY 410,02 | CNY 414,00 | CNY 388,58 | 4,03M |
| 2026-09-29 | CNY 409,48 | +0,15 % | CNY 406,00 | CNY 415,01 | CNY 402,00 | 3,20M |
| 2026-09-28 | CNY 408,88 | -5,64 % | CNY 428,47 | CNY 428,47 | CNY 405,50 | 5,33M |
| 2026-09-24 | CNY 433,33 | -0,38 % | CNY 428,00 | CNY 443,53 | CNY 427,00 | 5,06M |
| 2026-09-23 | CNY 435,00 | -1,81 % | CNY 443,00 | CNY 449,00 | CNY 432,03 | 4,45M |
| 2026-09-22 | CNY 443,00 | +7,52 % | CNY 430,00 | CNY 474,33 | CNY 430,00 | 9,73M |
| 2026-09-21 | CNY 412,00 | +0,49 % | CNY 407,99 | CNY 413,77 | CNY 401,18 | 5,95M |
| 2026-09-18 | CNY 410,00 | +3,65 % | CNY 397,99 | CNY 427,99 | CNY 396,00 | 11,45M |
| 2026-09-17 | CNY 395,58 | +8,68 % | CNY 362,88 | CNY 406,88 | CNY 360,05 | 11,99M |
| 2026-09-16 | CNY 364,00 | +3,88 % | CNY 349,88 | CNY 367,51 | CNY 346,79 | 6,23M |
| 2026-09-15 | CNY 350,40 | +1,27 % | CNY 347,59 | CNY 361,22 | CNY 343,77 | 5,25M |
| 2026-09-14 | CNY 346,02 | -3,31 % | CNY 350,00 | CNY 355,90 | CNY 345,30 | 3,87M |
| 2026-09-11 | CNY 357,85 | -1,70 % | CNY 360,00 | CNY 364,00 | CNY 345,18 | 6,49M |
| 2026-09-10 | CNY 364,05 | -5,97 % | CNY 383,50 | CNY 384,00 | CNY 364,00 | 8,81M |
| 2026-09-09 | CNY 387,15 | -3,24 % | CNY 395,30 | CNY 398,70 | CNY 384,00 | 9,04M |
| 2026-09-08 | CNY 400,11 | -3,70 % | CNY 395,76 | CNY 407,85 | CNY 371,17 | 14,41M |
| 2026-09-07 | CNY 415,49 | -20,00 % | CNY 498,00 | CNY 513,89 | CNY 415,48 | 8,24M |
| 2026-09-04 | CNY 519,35 | -1,11 % | CNY 529,94 | CNY 530,99 | CNY 517,00 | 636,05K |
| 2026-09-03 | CNY 525,17 | -1,47 % | CNY 533,17 | CNY 535,96 | CNY 524,70 | 521,31K |
| 2026-09-02 | CNY 532,99 | +0,15 % | CNY 522,25 | CNY 536,38 | CNY 520,23 | 662,52K |
| 2026-09-01 | CNY 532,20 | -0,69 % | CNY 535,80 | CNY 540,94 | CNY 531,17 | 648,22K |
| 2026-08-31 | CNY 535,89 | +0,38 % | CNY 521,00 | CNY 537,36 | CNY 520,03 | 792,58K |
| 2026-08-28 | CNY 533,88 | -1,86 % | CNY 542,90 | CNY 550,77 | CNY 533,38 | 964,45K |
| 2026-08-27 | CNY 544,02 | +3,30 % | CNY 535,00 | CNY 544,99 | CNY 533,00 | 1,15M |
| 2026-08-26 | CNY 526,62 | -1,17 % | CNY 532,97 | CNY 536,00 | CNY 525,63 | 682,22K |
| 2026-08-25 | CNY 532,88 | +0,99 % | CNY 523,50 | CNY 533,98 | CNY 516,23 | 687,55K |
| 2026-08-24 | CNY 527,66 | -2,81 % | CNY 540,01 | CNY 540,10 | CNY 519,03 | 971,53K |
| 2026-08-21 | CNY 542,89 | -0,75 % | CNY 542,10 | CNY 550,00 | CNY 538,03 | 709,74K |
| 2026-08-20 | CNY 546,99 | -0,18 % | CNY 548,00 | CNY 552,27 | CNY 541,01 | 809,90K |
| 2026-08-19 | CNY 548,00 | -5,34 % | CNY 569,00 | CNY 569,49 | CNY 545,00 | 1,52M |
| 2026-08-18 | CNY 578,90 | -1,88 % | CNY 584,99 | CNY 587,29 | CNY 573,80 | 1,32M |
| 2026-08-17 | CNY 590,00 | +2,26 % | CNY 573,98 | CNY 590,94 | CNY 573,98 | 1,59M |
| 2026-08-14 | CNY 576,98 | -1,25 % | CNY 584,39 | CNY 588,66 | CNY 571,00 | 1,12M |
| 2026-08-13 | CNY 584,31 | +2,06 % | CNY 575,99 | CNY 598,66 | CNY 575,99 | 1,71M |
| 2026-08-12 | CNY 572,49 | +0,09 % | CNY 571,00 | CNY 576,70 | CNY 570,00 | 916,06K |
| 2026-08-11 | CNY 572,00 | -0,34 % | CNY 570,00 | CNY 579,89 | CNY 568,00 | 847,52K |
| 2026-08-10 | CNY 573,97 | -4,00 % | CNY 587,01 | CNY 595,00 | CNY 572,66 | 1,52M |
| 2026-08-07 | CNY 597,89 | +2,03 % | CNY 586,00 | CNY 598,89 | CNY 583,10 | 1,40M |
| 2026-08-06 | CNY 586,00 | -1,20 % | CNY 583,00 | CNY 596,81 | CNY 580,01 | 1,19M |
| 2026-08-05 | CNY 593,13 | +2,86 % | CNY 577,00 | CNY 600,02 | CNY 575,97 | 1,74M |
| 2026-08-04 | CNY 576,63 | +2,42 % | CNY 567,00 | CNY 581,00 | CNY 567,00 | 1,16M |
| 2026-08-03 | CNY 563,00 | -1,31 % | CNY 562,00 | CNY 573,00 | CNY 559,17 | 812,41K |
| 2026-07-31 | CNY 570,48 | +5,64 % | CNY 575,00 | CNY 592,00 | CNY 570,00 | 1,93M |
| 2026-07-30 | CNY 540,01 | -4,35 % | CNY 554,94 | CNY 559,87 | CNY 530,05 | 1,39M |
| 2026-07-29 | CNY 564,54 | +0,22 % | CNY 560,07 | CNY 569,00 | CNY 540,02 | 1,42M |
| 2026-07-28 | CNY 563,30 | -7,02 % | CNY 590,00 | CNY 596,00 | CNY 560,00 | 1,60M |
| 2026-07-27 | CNY 605,86 | +0,97 % | CNY 595,98 | CNY 605,96 | CNY 579,00 | 1,20M |
| 2026-07-24 | CNY 600,01 | -1,70 % | CNY 600,00 | CNY 616,00 | CNY 595,00 | 1,08M |
| 2026-07-23 | CNY 610,36 | -2,17 % | CNY 621,00 | CNY 628,00 | CNY 601,00 | 1,49M |
| 2026-07-22 | CNY 623,91 | -3,16 % | CNY 633,00 | CNY 644,99 | CNY 622,00 | 2,16M |
| 2026-07-21 | CNY 644,30 | +6,85 % | CNY 603,05 | CNY 644,45 | CNY 585,88 | 2,91M |
| 2026-07-20 | CNY 603,00 | -1,63 % | CNY 625,00 | CNY 629,00 | CNY 583,58 | 2,41M |
| 2026-07-17 | CNY 612,98 | -5,54 % | CNY 651,00 | CNY 666,88 | CNY 585,76 | 3,54M |
| 2026-07-16 | CNY 648,90 | +0,11 % | CNY 629,01 | CNY 672,00 | CNY 621,07 | 2,51M |
| 2026-07-15 | CNY 648,17 | -6,75 % | CNY 700,00 | CNY 709,87 | CNY 636,18 | 3,40M |
| 2026-07-14 | CNY 695,12 | -2,90 % | CNY 729,77 | CNY 729,77 | CNY 666,66 | 3,80M |
| 2026-07-13 | CNY 715,90 | +2,12 % | CNY 693,00 | CNY 765,00 | CNY 692,00 | 4,63M |
| 2026-07-10 | CNY 701,01 | -7,64 % | CNY 744,00 | CNY 765,84 | CNY 699,99 | 4,80M |
| 2026-07-09 | CNY 759,00 | +13,96 % | CNY 677,72 | CNY 769,50 | CNY 666,66 | 7,03M |
| 2026-07-08 | CNY 666,00 | +0,42 % | CNY 663,19 | CNY 681,99 | CNY 644,00 | 2,42M |
| 2026-07-07 | CNY 663,20 | +4,36 % | CNY 629,16 | CNY 699,00 | CNY 629,00 | 3,58M |
| 2026-07-06 | CNY 635,51 | -1,29 % | CNY 645,00 | CNY 649,88 | CNY 615,00 | 2,01M |
| 2026-07-03 | CNY 643,81 | +0,35 % | CNY 643,88 | CNY 664,48 | CNY 633,01 | 2,04M |
| 2026-07-02 | CNY 641,59 | -4,78 % | CNY 660,00 | CNY 687,04 | CNY 639,40 | 3,09M |
| 2026-07-01 | CNY 673,80 | -5,96 % | CNY 714,82 | CNY 723,95 | CNY 665,02 | 3,76M |
| 2026-06-30 | CNY 716,49 | +1,89 % | CNY 700,00 | CNY 722,79 | CNY 693,33 | 3,19M |
| 2026-06-29 | CNY 703,18 | +4,52 % | CNY 665,00 | CNY 708,20 | CNY 665,00 | 3,51M |
| 2026-06-26 | CNY 672,77 | -3,89 % | CNY 685,00 | CNY 697,99 | CNY 663,80 | 2,50M |
| 2026-06-25 | CNY 700,00 | -0,68 % | CNY 705,90 | CNY 715,00 | CNY 685,00 | 3,21M |
| 2026-06-24 | CNY 704,80 | +0,11 % | CNY 690,03 | CNY 717,58 | CNY 669,00 | 3,50M |
| 2026-06-23 | CNY 704,03 | +5,00 % | CNY 661,00 | CNY 745,20 | CNY 660,01 | 5,31M |
| 2026-06-22 | CNY 670,50 | +0,22 % | CNY 668,97 | CNY 678,20 | CNY 640,00 | 3,52M |
| 2026-06-18 | CNY 669,00 | +4,69 % | CNY 635,00 | CNY 675,55 | CNY 632,00 | 4,03M |
| 2026-06-17 | CNY 639,00 | +0,31 % | CNY 629,00 | CNY 642,68 | CNY 623,02 | 2,21M |
| 2026-06-16 | CNY 637,00 | +1,42 % | CNY 627,80 | CNY 642,72 | CNY 620,00 | 2,35M |
| 2026-06-15 | CNY 628,10 | +2,87 % | CNY 622,00 | CNY 632,00 | CNY 612,88 | 2,26M |
| 2026-06-12 | CNY 610,55 | -2,14 % | CNY 635,09 | CNY 653,05 | CNY 610,55 | 3,73M |
| 2026-06-11 | CNY 623,87 | +2,66 % | CNY 600,07 | CNY 625,66 | CNY 600,01 | 2,47M |
| 2026-06-10 | CNY 607,70 | -1,33 % | CNY 609,99 | CNY 639,88 | CNY 603,06 | 2,42M |
| 2026-06-09 | CNY 615,89 | -0,01 % | CNY 627,68 | CNY 632,00 | CNY 607,01 | 2,10M |
| 2026-06-08 | CNY 615,98 | -2,84 % | CNY 600,00 | CNY 635,80 | CNY 597,00 | 2,23M |
| 2026-06-05 | CNY 633,97 | -3,36 % | CNY 646,00 | CNY 678,50 | CNY 624,16 | 3,02M |
| 2026-06-04 | CNY 655,99 | -1,78 % | CNY 651,50 | CNY 676,20 | CNY 646,00 | 2,22M |
| 2026-06-03 | CNY 667,85 | +8,35 % | CNY 615,00 | CNY 688,69 | CNY 610,00 | 4,55M |
| 2026-06-02 | CNY 616,40 | +2,73 % | CNY 600,03 | CNY 627,87 | CNY 596,00 | 2,35M |
| 2026-06-01 | CNY 600,03 | -6,68 % | CNY 647,33 | CNY 661,50 | CNY 599,47 | 3,15M |
| 2026-05-29 | CNY 643,00 | -5,49 % | CNY 675,00 | CNY 677,06 | CNY 638,01 | 3,10M |
| 2026-05-28 | CNY 680,38 | +0,95 % | CNY 669,93 | CNY 689,80 | CNY 653,00 | 2,88M |
| 2026-05-27 | CNY 674,00 | -4,80 % | CNY 707,00 | CNY 707,99 | CNY 663,38 | 3,41M |
| 2026-05-26 | CNY 708,02 | -2,54 % | CNY 720,93 | CNY 720,93 | CNY 690,80 | 3,40M |