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 808,44 | -0,56 % | CNY 821,99 | CNY 831,59 | CNY 808,00 | 15,73M |
| 2026-09-29 | CNY 813,01 | -0,24 % | CNY 814,00 | CNY 823,00 | CNY 808,80 | 16,07M |
| 2026-09-28 | CNY 815,00 | -9,03 % | CNY 884,00 | CNY 888,00 | CNY 808,00 | 30,19M |
| 2026-09-24 | CNY 895,86 | -2,89 % | CNY 918,51 | CNY 936,58 | CNY 895,86 | 18,49M |
| 2026-09-23 | CNY 922,50 | -0,56 % | CNY 936,01 | CNY 939,00 | CNY 918,33 | 14,76M |
| 2026-09-22 | CNY 927,72 | -1,41 % | CNY 968,00 | CNY 974,99 | CNY 921,00 | 23,48M |
| 2026-09-21 | CNY 941,00 | +1,57 % | CNY 939,50 | CNY 958,86 | CNY 931,66 | 20,96M |
| 2026-09-18 | CNY 926,43 | +3,40 % | CNY 910,00 | CNY 947,60 | CNY 893,08 | 29,51M |
| 2026-09-17 | CNY 896,00 | -1,30 % | CNY 900,30 | CNY 927,83 | CNY 892,51 | 22,79M |
| 2026-09-16 | CNY 907,80 | +5,07 % | CNY 869,02 | CNY 918,38 | CNY 866,00 | 24,02M |
| 2026-09-15 | CNY 864,01 | -1,03 % | CNY 873,38 | CNY 883,73 | CNY 858,00 | 17,96M |
| 2026-09-14 | CNY 873,00 | -5,72 % | CNY 890,00 | CNY 895,00 | CNY 866,66 | 27,18M |
| 2026-09-11 | CNY 926,00 | +4,03 % | CNY 898,17 | CNY 929,80 | CNY 891,17 | 32,78M |
| 2026-09-10 | CNY 890,10 | -2,07 % | CNY 890,01 | CNY 909,00 | CNY 882,01 | 17,31M |
| 2026-09-09 | CNY 908,90 | +0,72 % | CNY 932,50 | CNY 934,49 | CNY 901,00 | 20,11M |
| 2026-09-08 | CNY 902,37 | +0,44 % | CNY 899,20 | CNY 933,98 | CNY 894,00 | 28,77M |
| 2026-09-07 | CNY 898,46 | +10,38 % | CNY 838,61 | CNY 902,26 | CNY 836,13 | 43,13M |
| 2026-09-04 | CNY 814,00 | +0,12 % | CNY 825,01 | CNY 834,96 | CNY 808,90 | 21,11M |
| 2026-09-03 | CNY 813,00 | -1,14 % | CNY 833,20 | CNY 835,90 | CNY 804,02 | 21,64M |
| 2026-09-02 | CNY 822,40 | -4,29 % | CNY 840,01 | CNY 848,00 | CNY 814,06 | 26,67M |
| 2026-09-01 | CNY 859,30 | +0,87 % | CNY 852,50 | CNY 887,00 | CNY 837,33 | 28,66M |
| 2026-08-31 | CNY 851,90 | -0,75 % | CNY 830,00 | CNY 863,56 | CNY 830,00 | 22,42M |
| 2026-08-28 | CNY 858,35 | -0,90 % | CNY 863,99 | CNY 915,88 | CNY 856,63 | 31,72M |
| 2026-08-27 | CNY 866,12 | +1,79 % | CNY 877,01 | CNY 880,00 | CNY 860,05 | 26,15M |
| 2026-08-26 | CNY 850,90 | +0,58 % | CNY 855,00 | CNY 866,00 | CNY 830,00 | 21,81M |
| 2026-08-25 | CNY 846,00 | -2,78 % | CNY 850,23 | CNY 871,91 | CNY 837,12 | 29,36M |
| 2026-08-24 | CNY 870,22 | -7,72 % | CNY 945,00 | CNY 949,73 | CNY 850,00 | 38,91M |
| 2026-08-21 | CNY 943,00 | +4,29 % | CNY 909,00 | CNY 943,88 | CNY 901,40 | 28,70M |
| 2026-08-20 | CNY 904,20 | +0,96 % | CNY 904,99 | CNY 912,01 | CNY 881,00 | 22,71M |
| 2026-08-19 | CNY 895,60 | -9,36 % | CNY 943,88 | CNY 953,08 | CNY 886,00 | 35,80M |
| 2026-08-18 | CNY 988,10 | -1,29 % | CNY 1.000,00 | CNY 1.009,00 | CNY 971,81 | 22,07M |
| 2026-08-17 | CNY 1.001,03 | +6,15 % | CNY 949,00 | CNY 1.014,87 | CNY 917,46 | 36,33M |
| 2026-08-14 | CNY 943,00 | +2,38 % | CNY 930,00 | CNY 948,77 | CNY 916,00 | 20,01M |
| 2026-08-13 | CNY 921,04 | 0,00 % | CNY 960,00 | CNY 966,06 | CNY 920,66 | 29,34M |
| 2026-08-12 | CNY 921,00 | +3,84 % | CNY 880,13 | CNY 936,80 | CNY 876,01 | 31,07M |
| 2026-08-11 | CNY 886,96 | +2,59 % | CNY 880,14 | CNY 898,48 | CNY 850,40 | 33,97M |
| 2026-08-10 | CNY 864,58 | -6,01 % | CNY 917,99 | CNY 919,80 | CNY 835,00 | 52,59M |
| 2026-08-07 | CNY 919,87 | -3,68 % | CNY 981,09 | CNY 999,88 | CNY 902,00 | 57,19M |
| 2026-08-06 | CNY 955,00 | +0,77 % | CNY 901,02 | CNY 995,00 | CNY 882,55 | 42,30M |
| 2026-08-05 | CNY 947,74 | -7,27 % | CNY 880,00 | CNY 983,17 | CNY 880,00 | 72,32M |
| 2026-08-04 | CNY 1.021,99 | +13,24 % | CNY 940,00 | CNY 1.033,89 | CNY 934,44 | 50,59M |
| 2026-08-03 | CNY 902,50 | +0,05 % | CNY 891,00 | CNY 933,61 | CNY 875,87 | 32,19M |
| 2026-07-31 | CNY 902,01 | +4,40 % | CNY 960,00 | CNY 986,89 | CNY 901,00 | 56,94M |
| 2026-07-30 | CNY 864,00 | -9,15 % | CNY 919,01 | CNY 933,00 | CNY 793,03 | 69,37M |
| 2026-07-29 | CNY 951,00 | +4,74 % | CNY 915,00 | CNY 965,00 | CNY 889,50 | 46,87M |
| 2026-07-28 | CNY 908,00 | -15,69 % | CNY 1.001,06 | CNY 1.018,00 | CNY 899,99 | 54,11M |
| 2026-07-27 | CNY 1.076,94 | +2,91 % | CNY 1.021,02 | CNY 1.080,00 | CNY 1.003,33 | 25,59M |
| 2026-07-24 | CNY 1.046,51 | -2,43 % | CNY 1.050,53 | CNY 1.082,54 | CNY 1.039,01 | 21,69M |
| 2026-07-23 | CNY 1.072,52 | +1,10 % | CNY 1.089,54 | CNY 1.115,00 | CNY 1.060,00 | 27,25M |
| 2026-07-22 | CNY 1.060,80 | -6,66 % | CNY 1.110,00 | CNY 1.138,88 | CNY 1.060,50 | 36,80M |
| 2026-07-21 | CNY 1.136,55 | +13,20 % | CNY 1.020,01 | CNY 1.136,80 | CNY 988,82 | 48,12M |
| 2026-07-20 | CNY 1.004,00 | +2,51 % | CNY 1.028,43 | CNY 1.057,77 | CNY 967,68 | 45,37M |
| 2026-07-17 | CNY 979,46 | -12,00 % | CNY 1.057,36 | CNY 1.072,00 | CNY 950,55 | 56,19M |
| 2026-07-16 | CNY 1.113,00 | -4,82 % | CNY 1.122,22 | CNY 1.163,00 | CNY 1.098,00 | 30,66M |
| 2026-07-15 | CNY 1.169,31 | -1,24 % | CNY 1.190,00 | CNY 1.207,98 | CNY 1.160,00 | 24,79M |
| 2026-07-14 | CNY 1.184,05 | +6,86 % | CNY 1.108,53 | CNY 1.198,66 | CNY 1.098,00 | 40,05M |
| 2026-07-13 | CNY 1.108,00 | +1,28 % | CNY 1.100,01 | CNY 1.148,48 | CNY 1.076,80 | 34,45M |
| 2026-07-10 | CNY 1.093,98 | -8,45 % | CNY 1.210,00 | CNY 1.218,00 | CNY 1.093,98 | 42,33M |
| 2026-07-09 | CNY 1.194,90 | +5,90 % | CNY 1.153,00 | CNY 1.199,99 | CNY 1.117,01 | 35,89M |
| 2026-07-08 | CNY 1.128,35 | +0,57 % | CNY 1.134,80 | CNY 1.179,30 | CNY 1.114,56 | 31,73M |
| 2026-07-07 | CNY 1.121,90 | +2,09 % | CNY 1.098,00 | CNY 1.138,20 | CNY 1.089,00 | 29,29M |
| 2026-07-06 | CNY 1.098,92 | -1,53 % | CNY 1.136,54 | CNY 1.141,00 | CNY 1.060,34 | 31,56M |
| 2026-07-03 | CNY 1.116,00 | -2,36 % | CNY 1.130,00 | CNY 1.188,01 | CNY 1.115,00 | 32,86M |
| 2026-07-02 | CNY 1.143,00 | -6,55 % | CNY 1.160,00 | CNY 1.198,00 | CNY 1.127,40 | 31,76M |
| 2026-07-01 | CNY 1.223,17 | -3,69 % | CNY 1.263,50 | CNY 1.315,57 | CNY 1.208,00 | 27,16M |
| 2026-06-30 | CNY 1.270,00 | +4,10 % | CNY 1.223,01 | CNY 1.295,60 | CNY 1.218,21 | 27,68M |
| 2026-06-29 | CNY 1.220,00 | -2,70 % | CNY 1.239,00 | CNY 1.264,21 | CNY 1.169,49 | 35,29M |
| 2026-06-26 | CNY 1.253,89 | -5,25 % | CNY 1.296,00 | CNY 1.296,94 | CNY 1.235,13 | 35,28M |
| 2026-06-25 | CNY 1.323,40 | +0,86 % | CNY 1.326,00 | CNY 1.345,09 | CNY 1.280,02 | 37,61M |
| 2026-06-24 | CNY 1.312,18 | +0,17 % | CNY 1.313,61 | CNY 1.344,88 | CNY 1.282,15 | 26,23M |
| 2026-06-23 | CNY 1.310,01 | -5,23 % | CNY 1.395,00 | CNY 1.395,00 | CNY 1.300,00 | 29,18M |
| 2026-06-22 | CNY 1.382,33 | +1,06 % | CNY 1.367,78 | CNY 1.416,88 | CNY 1.343,38 | 28,03M |
| 2026-06-18 | CNY 1.367,88 | +7,19 % | CNY 1.270,00 | CNY 1.368,50 | CNY 1.268,73 | 28,55M |
| 2026-06-17 | CNY 1.276,11 | +2,25 % | CNY 1.228,00 | CNY 1.276,13 | CNY 1.220,05 | 21,76M |
| 2026-06-16 | CNY 1.248,09 | +0,25 % | CNY 1.240,00 | CNY 1.273,68 | CNY 1.232,46 | 23,28M |
| 2026-06-15 | CNY 1.245,00 | +8,36 % | CNY 1.175,00 | CNY 1.245,00 | CNY 1.122,00 | 34,22M |
| 2026-06-12 | CNY 1.149,00 | +2,22 % | CNY 1.182,00 | CNY 1.188,50 | CNY 1.128,18 | 34,69M |
| 2026-06-11 | CNY 1.124,00 | -2,01 % | CNY 1.136,00 | CNY 1.174,90 | CNY 1.093,00 | 30,59M |
| 2026-06-10 | CNY 1.147,00 | -2,80 % | CNY 1.150,00 | CNY 1.174,00 | CNY 1.128,80 | 22,90M |
| 2026-06-09 | CNY 1.180,00 | +2,17 % | CNY 1.140,97 | CNY 1.196,16 | CNY 1.126,90 | 39,89M |
| 2026-06-08 | CNY 1.154,99 | -2,12 % | CNY 1.132,79 | CNY 1.179,45 | CNY 1.132,00 | 33,61M |
| 2026-06-05 | CNY 1.179,99 | -7,81 % | CNY 1.273,20 | CNY 1.301,51 | CNY 1.160,00 | 47,47M |
| 2026-06-04 | CNY 1.280,00 | +0,39 % | CNY 1.250,00 | CNY 1.290,00 | CNY 1.241,36 | 21,71M |
| 2026-06-03 | CNY 1.275,00 | +6,98 % | CNY 1.220,00 | CNY 1.320,00 | CNY 1.220,00 | 34,53M |
| 2026-06-02 | CNY 1.191,81 | +5,47 % | CNY 1.153,60 | CNY 1.205,58 | CNY 1.140,01 | 29,01M |
| 2026-06-01 | CNY 1.130,00 | -2,68 % | CNY 1.161,00 | CNY 1.183,61 | CNY 1.113,90 | 26,98M |
| 2026-05-29 | CNY 1.161,16 | -3,07 % | CNY 1.190,00 | CNY 1.209,99 | CNY 1.155,00 | 28,73M |
| 2026-05-28 | CNY 1.197,99 | +7,79 % | CNY 1.100,00 | CNY 1.199,79 | CNY 1.085,56 | 28,75M |
| 2026-05-27 | CNY 1.111,37 | +0,76 % | CNY 1.090,00 | CNY 1.147,00 | CNY 1.088,67 | 25,07M |
| 2026-05-26 | CNY 1.103,00 | +0,91 % | CNY 1.079,00 | CNY 1.110,00 | CNY 1.076,00 | 23,44M |