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 497,08 | -4,12 % | CNY 523,95 | CNY 524,97 | CNY 490,00 | 2,83M |
| 2026-09-29 | CNY 518,46 | -0,29 % | CNY 523,00 | CNY 525,00 | CNY 512,78 | 2,01M |
| 2026-09-28 | CNY 519,99 | -6,62 % | CNY 550,03 | CNY 558,01 | CNY 515,02 | 3,62M |
| 2026-09-24 | CNY 556,86 | -1,69 % | CNY 562,00 | CNY 575,98 | CNY 556,86 | 2,72M |
| 2026-09-23 | CNY 566,42 | -2,51 % | CNY 582,86 | CNY 585,65 | CNY 561,50 | 3,14M |
| 2026-09-22 | CNY 581,00 | +3,01 % | CNY 571,42 | CNY 614,60 | CNY 571,42 | 5,92M |
| 2026-09-21 | CNY 564,00 | +1,65 % | CNY 551,00 | CNY 571,99 | CNY 541,34 | 6,52M |
| 2026-09-18 | CNY 554,83 | +1,52 % | CNY 535,00 | CNY 585,20 | CNY 535,00 | 9,96M |
| 2026-09-17 | CNY 546,50 | +14,44 % | CNY 460,00 | CNY 547,00 | CNY 451,10 | 14,61M |
| 2026-09-16 | CNY 477,56 | +0,53 % | CNY 472,51 | CNY 483,77 | CNY 466,28 | 1,89M |
| 2026-09-15 | CNY 475,02 | +3,02 % | CNY 459,63 | CNY 489,90 | CNY 456,23 | 1,66M |
| 2026-09-14 | CNY 461,10 | -5,71 % | CNY 475,00 | CNY 475,00 | CNY 458,01 | 1,41M |
| 2026-09-11 | CNY 489,00 | -0,97 % | CNY 482,51 | CNY 492,00 | CNY 463,00 | 1,62M |
| 2026-09-10 | CNY 493,80 | -7,18 % | CNY 518,00 | CNY 521,63 | CNY 488,00 | 2,16M |
| 2026-09-09 | CNY 532,00 | -4,31 % | CNY 555,88 | CNY 558,94 | CNY 528,07 | 1,61M |
| 2026-09-08 | CNY 555,99 | -2,47 % | CNY 562,75 | CNY 566,00 | CNY 540,00 | 2,20M |
| 2026-09-07 | CNY 570,08 | -9,67 % | CNY 635,00 | CNY 635,00 | CNY 546,99 | 2,71M |
| 2026-09-04 | CNY 631,10 | -4,40 % | CNY 666,45 | CNY 669,69 | CNY 628,21 | 870,07K |
| 2026-09-03 | CNY 660,15 | -0,60 % | CNY 669,49 | CNY 671,16 | CNY 658,20 | 604,32K |
| 2026-09-02 | CNY 664,15 | -1,28 % | CNY 659,00 | CNY 669,60 | CNY 645,68 | 905,22K |
| 2026-09-01 | CNY 672,73 | -2,67 % | CNY 685,20 | CNY 687,98 | CNY 670,00 | 756,98K |
| 2026-08-31 | CNY 691,20 | +2,42 % | CNY 680,00 | CNY 699,83 | CNY 670,00 | 1,21M |
| 2026-08-28 | CNY 674,90 | -2,30 % | CNY 689,92 | CNY 703,50 | CNY 672,30 | 939,20K |
| 2026-08-27 | CNY 690,80 | +5,14 % | CNY 675,00 | CNY 694,80 | CNY 670,00 | 1,10M |
| 2026-08-26 | CNY 657,00 | +0,27 % | CNY 658,00 | CNY 668,30 | CNY 653,55 | 685,53K |
| 2026-08-25 | CNY 655,25 | -1,32 % | CNY 657,99 | CNY 666,68 | CNY 643,88 | 833,09K |
| 2026-08-24 | CNY 664,00 | -5,14 % | CNY 695,79 | CNY 695,79 | CNY 654,32 | 956,31K |
| 2026-08-21 | CNY 700,00 | -1,68 % | CNY 711,99 | CNY 720,00 | CNY 693,00 | 907,42K |
| 2026-08-20 | CNY 711,99 | -2,33 % | CNY 736,00 | CNY 736,00 | CNY 703,15 | 769,51K |
| 2026-08-19 | CNY 729,00 | -5,34 % | CNY 755,00 | CNY 767,77 | CNY 718,00 | 1,27M |
| 2026-08-18 | CNY 770,11 | -2,02 % | CNY 776,00 | CNY 779,80 | CNY 758,01 | 1,17M |
| 2026-08-17 | CNY 786,00 | +5,08 % | CNY 747,00 | CNY 798,00 | CNY 747,00 | 1,79M |
| 2026-08-14 | CNY 748,00 | +0,13 % | CNY 760,00 | CNY 763,88 | CNY 729,11 | 1,27M |
| 2026-08-13 | CNY 747,00 | +4,43 % | CNY 721,80 | CNY 793,02 | CNY 721,80 | 2,14M |
| 2026-08-12 | CNY 715,29 | +1,77 % | CNY 709,00 | CNY 720,90 | CNY 703,05 | 852,74K |
| 2026-08-11 | CNY 702,88 | -1,70 % | CNY 708,00 | CNY 722,80 | CNY 696,00 | 941,30K |
| 2026-08-10 | CNY 715,01 | -1,93 % | CNY 723,60 | CNY 740,10 | CNY 708,01 | 1,04M |
| 2026-08-07 | CNY 729,08 | +0,88 % | CNY 722,70 | CNY 738,80 | CNY 718,00 | 1,35M |
| 2026-08-06 | CNY 722,70 | -0,46 % | CNY 712,06 | CNY 738,68 | CNY 703,86 | 1,07M |
| 2026-08-05 | CNY 726,03 | +4,31 % | CNY 695,00 | CNY 737,37 | CNY 695,00 | 1,45M |
| 2026-08-04 | CNY 696,04 | +4,67 % | CNY 675,00 | CNY 704,56 | CNY 667,87 | 1,15M |
| 2026-08-03 | CNY 665,00 | -3,47 % | CNY 680,00 | CNY 691,99 | CNY 658,88 | 1,10M |
| 2026-07-31 | CNY 688,87 | +2,51 % | CNY 725,00 | CNY 729,97 | CNY 688,87 | 1,48M |
| 2026-07-30 | CNY 672,00 | -4,81 % | CNY 686,01 | CNY 709,00 | CNY 666,60 | 1,66M |
| 2026-07-29 | CNY 705,99 | -6,12 % | CNY 740,04 | CNY 748,00 | CNY 680,01 | 1,70M |
| 2026-07-28 | CNY 752,05 | -9,41 % | CNY 799,93 | CNY 807,99 | CNY 700,05 | 2,10M |
| 2026-07-27 | CNY 830,20 | +1,05 % | CNY 796,00 | CNY 836,10 | CNY 781,00 | 1,42M |
| 2026-07-24 | CNY 821,61 | +0,96 % | CNY 799,00 | CNY 842,94 | CNY 782,00 | 1,60M |
| 2026-07-23 | CNY 813,78 | -3,69 % | CNY 850,01 | CNY 855,00 | CNY 795,51 | 1,59M |
| 2026-07-22 | CNY 845,00 | -5,69 % | CNY 875,00 | CNY 905,00 | CNY 839,00 | 2,32M |
| 2026-07-21 | CNY 896,00 | +9,14 % | CNY 821,00 | CNY 899,00 | CNY 808,88 | 2,90M |
| 2026-07-20 | CNY 821,00 | +5,26 % | CNY 818,04 | CNY 828,08 | CNY 777,78 | 2,65M |
| 2026-07-17 | CNY 779,97 | -12,36 % | CNY 872,20 | CNY 911,40 | CNY 770,09 | 3,13M |
| 2026-07-16 | CNY 890,00 | +3,00 % | CNY 828,00 | CNY 922,88 | CNY 828,00 | 2,76M |
| 2026-07-15 | CNY 864,09 | -11,37 % | CNY 975,00 | CNY 977,00 | CNY 838,00 | 3,67M |
| 2026-07-14 | CNY 974,98 | +0,22 % | CNY 966,00 | CNY 999,97 | CNY 918,00 | 3,24M |
| 2026-07-13 | CNY 972,86 | +6,98 % | CNY 901,10 | CNY 1.033,00 | CNY 901,10 | 3,52M |
| 2026-07-10 | CNY 909,35 | -7,39 % | CNY 933,00 | CNY 987,00 | CNY 909,00 | 4,03M |
| 2026-07-09 | CNY 981,88 | +16,88 % | CNY 888,00 | CNY 1.008,00 | CNY 855,00 | 5,49M |
| 2026-07-08 | CNY 840,08 | +0,73 % | CNY 837,26 | CNY 863,86 | CNY 812,07 | 2,59M |
| 2026-07-07 | CNY 833,99 | +14,09 % | CNY 727,00 | CNY 876,00 | CNY 723,00 | 4,35M |
| 2026-07-06 | CNY 731,00 | -1,00 % | CNY 738,66 | CNY 745,00 | CNY 690,11 | 1,78M |
| 2026-07-03 | CNY 738,38 | +1,97 % | CNY 731,34 | CNY 757,88 | CNY 713,00 | 1,79M |
| 2026-07-02 | CNY 724,13 | -7,16 % | CNY 773,78 | CNY 784,00 | CNY 721,00 | 2,04M |
| 2026-07-01 | CNY 780,00 | -5,83 % | CNY 828,00 | CNY 845,98 | CNY 770,22 | 2,59M |
| 2026-06-30 | CNY 828,30 | +4,38 % | CNY 787,00 | CNY 837,00 | CNY 780,95 | 2,70M |
| 2026-06-29 | CNY 793,55 | +8,65 % | CNY 720,00 | CNY 798,98 | CNY 720,00 | 3,45M |
| 2026-06-26 | CNY 730,40 | -5,21 % | CNY 756,00 | CNY 765,99 | CNY 730,00 | 1,63M |
| 2026-06-25 | CNY 770,52 | +0,04 % | CNY 768,00 | CNY 786,80 | CNY 748,32 | 2,22M |
| 2026-06-24 | CNY 770,19 | +0,16 % | CNY 749,97 | CNY 779,00 | CNY 726,10 | 2,19M |
| 2026-06-23 | CNY 768,98 | +1,45 % | CNY 744,00 | CNY 808,00 | CNY 731,01 | 3,08M |
| 2026-06-22 | CNY 758,00 | -1,54 % | CNY 765,96 | CNY 772,44 | CNY 715,40 | 3,18M |
| 2026-06-18 | CNY 769,89 | +5,10 % | CNY 732,50 | CNY 789,18 | CNY 732,50 | 3,19M |
| 2026-06-17 | CNY 732,50 | +0,51 % | CNY 713,24 | CNY 735,10 | CNY 700,03 | 2,27M |
| 2026-06-16 | CNY 728,76 | +1,09 % | CNY 720,99 | CNY 735,00 | CNY 704,00 | 1,75M |
| 2026-06-15 | CNY 720,90 | +3,74 % | CNY 709,77 | CNY 728,33 | CNY 684,00 | 1,76M |
| 2026-06-12 | CNY 694,89 | -2,40 % | CNY 726,99 | CNY 742,66 | CNY 694,89 | 2,86M |
| 2026-06-11 | CNY 712,00 | +2,59 % | CNY 679,98 | CNY 716,00 | CNY 679,98 | 2,03M |
| 2026-06-10 | CNY 694,00 | -1,56 % | CNY 705,50 | CNY 735,40 | CNY 680,09 | 2,03M |
| 2026-06-09 | CNY 704,98 | +0,28 % | CNY 716,35 | CNY 719,89 | CNY 693,68 | 1,70M |
| 2026-06-08 | CNY 703,00 | -0,99 % | CNY 669,02 | CNY 730,97 | CNY 669,02 | 2,11M |
| 2026-06-05 | CNY 710,00 | -1,97 % | CNY 720,00 | CNY 774,70 | CNY 700,66 | 2,95M |
| 2026-06-04 | CNY 724,30 | -4,24 % | CNY 738,00 | CNY 759,68 | CNY 722,00 | 2,29M |
| 2026-06-03 | CNY 756,40 | +14,01 % | CNY 662,00 | CNY 762,70 | CNY 656,66 | 3,88M |
| 2026-06-02 | CNY 663,47 | +4,06 % | CNY 637,59 | CNY 677,78 | CNY 634,00 | 1,85M |
| 2026-06-01 | CNY 637,60 | -5,68 % | CNY 681,00 | CNY 690,00 | CNY 633,99 | 1,85M |
| 2026-05-29 | CNY 676,02 | -3,38 % | CNY 695,70 | CNY 701,77 | CNY 667,07 | 1,90M |
| 2026-05-28 | CNY 699,70 | +0,68 % | CNY 699,88 | CNY 706,30 | CNY 680,33 | 1,57M |
| 2026-05-27 | CNY 695,00 | -5,46 % | CNY 733,00 | CNY 733,00 | CNY 689,00 | 2,34M |
| 2026-05-26 | CNY 735,16 | -2,51 % | CNY 746,56 | CNY 750,00 | CNY 716,85 | 2,08M |