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 1.258,62 | +1,86 % | CNY 1.239,53 | CNY 1.268,00 | CNY 1.236,05 | 3,83M |
| 2026-09-29 | CNY 1.235,58 | -0,67 % | CNY 1.244,60 | CNY 1.245,87 | CNY 1.230,88 | 2,64M |
| 2026-09-28 | CNY 1.243,88 | +0,56 % | CNY 1.236,00 | CNY 1.244,01 | CNY 1.228,10 | 2,82M |
| 2026-09-24 | CNY 1.237,00 | -1,14 % | CNY 1.250,01 | CNY 1.256,13 | CNY 1.231,05 | 3,12M |
| 2026-09-23 | CNY 1.251,24 | -0,20 % | CNY 1.255,03 | CNY 1.271,50 | CNY 1.250,89 | 3,10M |
| 2026-09-22 | CNY 1.253,80 | +0,10 % | CNY 1.252,15 | CNY 1.265,88 | CNY 1.248,10 | 2,46M |
| 2026-09-21 | CNY 1.252,57 | -0,36 % | CNY 1.259,00 | CNY 1.259,95 | CNY 1.250,80 | 2,50M |
| 2026-09-18 | CNY 1.257,12 | -0,78 % | CNY 1.262,99 | CNY 1.265,88 | CNY 1.256,10 | 2,49M |
| 2026-09-17 | CNY 1.266,98 | +0,71 % | CNY 1.257,98 | CNY 1.267,60 | CNY 1.254,00 | 1,76M |
| 2026-09-16 | CNY 1.258,00 | -1,16 % | CNY 1.273,93 | CNY 1.274,98 | CNY 1.254,10 | 2,62M |
| 2026-09-15 | CNY 1.272,75 | -0,41 % | CNY 1.281,00 | CNY 1.284,50 | CNY 1.271,28 | 1,38M |
| 2026-09-14 | CNY 1.277,96 | +0,22 % | CNY 1.277,27 | CNY 1.285,53 | CNY 1.270,36 | 1,66M |
| 2026-09-11 | CNY 1.275,16 | -0,78 % | CNY 1.285,15 | CNY 1.286,15 | CNY 1.263,01 | 3,48M |
| 2026-09-10 | CNY 1.285,13 | -0,45 % | CNY 1.291,00 | CNY 1.294,99 | CNY 1.282,00 | 1,89M |
| 2026-09-09 | CNY 1.290,88 | -1,41 % | CNY 1.305,01 | CNY 1.309,30 | CNY 1.286,68 | 3,22M |
| 2026-09-08 | CNY 1.309,30 | -0,51 % | CNY 1.318,00 | CNY 1.323,00 | CNY 1.309,05 | 1,75M |
| 2026-09-07 | CNY 1.316,01 | -1,05 % | CNY 1.324,00 | CNY 1.333,60 | CNY 1.312,66 | 2,52M |
| 2026-09-04 | CNY 1.330,00 | +2,40 % | CNY 1.295,88 | CNY 1.338,86 | CNY 1.295,60 | 4,54M |
| 2026-09-03 | CNY 1.298,88 | +0,11 % | CNY 1.297,50 | CNY 1.305,00 | CNY 1.293,02 | 1,77M |
| 2026-09-02 | CNY 1.297,50 | -0,16 % | CNY 1.302,80 | CNY 1.303,00 | CNY 1.291,20 | 2,03M |
| 2026-09-01 | CNY 1.299,56 | 0,00 % | CNY 1.295,00 | CNY 1.307,99 | CNY 1.286,10 | 3,27M |
| 2026-08-31 | CNY 1.299,52 | +0,16 % | CNY 1.297,99 | CNY 1.305,00 | CNY 1.286,00 | 2,32M |
| 2026-08-28 | CNY 1.297,40 | +0,39 % | CNY 1.289,00 | CNY 1.297,89 | CNY 1.288,00 | 1,61M |
| 2026-08-27 | CNY 1.292,30 | -0,81 % | CNY 1.304,00 | CNY 1.305,00 | CNY 1.288,00 | 2,48M |
| 2026-08-26 | CNY 1.302,80 | -0,09 % | CNY 1.300,00 | CNY 1.314,45 | CNY 1.295,00 | 2,17M |
| 2026-08-25 | CNY 1.304,00 | -0,05 % | CNY 1.311,89 | CNY 1.317,00 | CNY 1.301,11 | 2,11M |
| 2026-08-24 | CNY 1.304,66 | +2,50 % | CNY 1.271,01 | CNY 1.313,80 | CNY 1.270,33 | 4,84M |
| 2026-08-21 | CNY 1.272,83 | -1,45 % | CNY 1.291,50 | CNY 1.291,50 | CNY 1.272,01 | 3,35M |
| 2026-08-20 | CNY 1.291,50 | -1,25 % | CNY 1.299,80 | CNY 1.306,88 | CNY 1.291,00 | 2,53M |
| 2026-08-19 | CNY 1.307,88 | +0,76 % | CNY 1.300,00 | CNY 1.308,88 | CNY 1.290,50 | 3,75M |
| 2026-08-18 | CNY 1.297,99 | +0,38 % | CNY 1.291,00 | CNY 1.302,90 | CNY 1.285,17 | 3,87M |
| 2026-08-17 | CNY 1.293,09 | -3,64 % | CNY 1.295,00 | CNY 1.301,00 | CNY 1.280,34 | 7,84M |
| 2026-08-14 | CNY 1.341,99 | -0,98 % | CNY 1.355,00 | CNY 1.359,00 | CNY 1.338,14 | 2,99M |
| 2026-08-13 | CNY 1.355,29 | +0,92 % | CNY 1.338,00 | CNY 1.359,60 | CNY 1.337,00 | 3,24M |
| 2026-08-12 | CNY 1.343,00 | -0,26 % | CNY 1.346,50 | CNY 1.356,88 | CNY 1.332,51 | 3,51M |
| 2026-08-11 | CNY 1.346,50 | -0,17 % | CNY 1.348,00 | CNY 1.352,65 | CNY 1.338,00 | 2,71M |
| 2026-08-10 | CNY 1.348,86 | +3,03 % | CNY 1.325,00 | CNY 1.359,97 | CNY 1.318,08 | 6,27M |
| 2026-08-07 | CNY 1.309,22 | +0,05 % | CNY 1.308,66 | CNY 1.315,28 | CNY 1.301,00 | 2,50M |
| 2026-08-06 | CNY 1.308,55 | +0,16 % | CNY 1.310,00 | CNY 1.314,40 | CNY 1.300,01 | 2,55M |
| 2026-08-05 | CNY 1.306,45 | -1,65 % | CNY 1.328,36 | CNY 1.333,80 | CNY 1.303,50 | 4,27M |
| 2026-08-04 | CNY 1.328,36 | -2,25 % | CNY 1.350,06 | CNY 1.350,94 | CNY 1.328,36 | 3,75M |
| 2026-08-03 | CNY 1.358,98 | +0,62 % | CNY 1.350,60 | CNY 1.363,35 | CNY 1.346,00 | 3,61M |
| 2026-07-31 | CNY 1.350,60 | -0,82 % | CNY 1.330,03 | CNY 1.355,72 | CNY 1.325,77 | 5,51M |
| 2026-07-30 | CNY 1.361,76 | +3,09 % | CNY 1.323,00 | CNY 1.362,00 | CNY 1.322,00 | 7,19M |
| 2026-07-29 | CNY 1.321,00 | +0,08 % | CNY 1.333,83 | CNY 1.343,48 | CNY 1.312,06 | 6,23M |
| 2026-07-28 | CNY 1.320,00 | +2,37 % | CNY 1.299,00 | CNY 1.320,00 | CNY 1.289,52 | 5,31M |
| 2026-07-27 | CNY 1.289,50 | -0,61 % | CNY 1.308,00 | CNY 1.308,00 | CNY 1.279,58 | 3,20M |
| 2026-07-24 | CNY 1.297,41 | +0,42 % | CNY 1.305,00 | CNY 1.309,21 | CNY 1.286,20 | 3,57M |
| 2026-07-23 | CNY 1.292,01 | -1,00 % | CNY 1.299,80 | CNY 1.303,00 | CNY 1.285,43 | 3,39M |
| 2026-07-22 | CNY 1.305,00 | -0,23 % | CNY 1.300,00 | CNY 1.308,00 | CNY 1.283,24 | 6,52M |
| 2026-07-21 | CNY 1.308,00 | -1,47 % | CNY 1.338,98 | CNY 1.344,70 | CNY 1.296,87 | 7,71M |
| 2026-07-20 | CNY 1.327,50 | +5,95 % | CNY 1.270,00 | CNY 1.329,00 | CNY 1.266,00 | 10,62M |
| 2026-07-17 | CNY 1.253,00 | -0,48 % | CNY 1.269,01 | CNY 1.269,33 | CNY 1.238,98 | 5,84M |
| 2026-07-16 | CNY 1.258,99 | +0,63 % | CNY 1.252,00 | CNY 1.267,97 | CNY 1.245,05 | 4,76M |
| 2026-07-15 | CNY 1.251,06 | +2,98 % | CNY 1.203,66 | CNY 1.256,60 | CNY 1.198,66 | 7,19M |
| 2026-07-14 | CNY 1.214,88 | +0,32 % | CNY 1.208,99 | CNY 1.226,87 | CNY 1.205,00 | 4,35M |
| 2026-07-13 | CNY 1.210,99 | +0,50 % | CNY 1.197,12 | CNY 1.215,00 | CNY 1.190,19 | 4,20M |
| 2026-07-10 | CNY 1.204,98 | +1,93 % | CNY 1.182,20 | CNY 1.204,98 | CNY 1.170,28 | 5,22M |
| 2026-07-09 | CNY 1.182,19 | -1,43 % | CNY 1.191,00 | CNY 1.191,99 | CNY 1.178,00 | 3,41M |
| 2026-07-08 | CNY 1.199,30 | +0,88 % | CNY 1.188,77 | CNY 1.200,98 | CNY 1.177,00 | 2,58M |
| 2026-07-07 | CNY 1.188,80 | -1,50 % | CNY 1.200,00 | CNY 1.202,00 | CNY 1.188,11 | 2,74M |
| 2026-07-06 | CNY 1.206,91 | +1,04 % | CNY 1.186,00 | CNY 1.215,00 | CNY 1.180,00 | 4,10M |
| 2026-07-03 | CNY 1.194,45 | -0,71 % | CNY 1.205,24 | CNY 1.210,14 | CNY 1.185,00 | 3,43M |
| 2026-07-02 | CNY 1.203,00 | +0,84 % | CNY 1.193,01 | CNY 1.215,52 | CNY 1.190,51 | 5,09M |
| 2026-07-01 | CNY 1.193,01 | +0,63 % | CNY 1.180,10 | CNY 1.196,80 | CNY 1.166,33 | 4,25M |
| 2026-06-30 | CNY 1.185,49 | -0,79 % | CNY 1.187,00 | CNY 1.195,67 | CNY 1.176,00 | 3,96M |
| 2026-06-29 | CNY 1.194,96 | +2,25 % | CNY 1.169,00 | CNY 1.215,00 | CNY 1.151,01 | 6,69M |
| 2026-06-26 | CNY 1.168,63 | -3,59 % | CNY 1.199,00 | CNY 1.199,00 | CNY 1.168,10 | 5,01M |
| 2026-06-25 | CNY 1.212,10 | +0,37 % | CNY 1.207,00 | CNY 1.227,00 | CNY 1.200,00 | 4,84M |
| 2026-06-24 | CNY 1.207,68 | -1,21 % | CNY 1.222,65 | CNY 1.241,87 | CNY 1.207,51 | 4,53M |
| 2026-06-23 | CNY 1.222,45 | -1,53 % | CNY 1.239,00 | CNY 1.264,00 | CNY 1.217,00 | 5,80M |
| 2026-06-22 | CNY 1.241,41 | +2,17 % | CNY 1.214,31 | CNY 1.252,80 | CNY 1.205,00 | 5,83M |
| 2026-06-18 | CNY 1.215,00 | -2,02 % | CNY 1.235,00 | CNY 1.238,87 | CNY 1.211,22 | 5,75M |
| 2026-06-17 | CNY 1.240,00 | -1,25 % | CNY 1.258,00 | CNY 1.259,77 | CNY 1.238,56 | 4,48M |
| 2026-06-16 | CNY 1.255,67 | -1,21 % | CNY 1.267,01 | CNY 1.267,88 | CNY 1.255,00 | 3,50M |
| 2026-06-15 | CNY 1.271,10 | -1,61 % | CNY 1.292,70 | CNY 1.292,70 | CNY 1.270,10 | 4,16M |
| 2026-06-12 | CNY 1.291,91 | +1,01 % | CNY 1.271,18 | CNY 1.295,00 | CNY 1.265,01 | 5,05M |
| 2026-06-11 | CNY 1.279,00 | +0,24 % | CNY 1.272,12 | CNY 1.282,88 | CNY 1.266,91 | 2,54M |
| 2026-06-10 | CNY 1.275,88 | +1,58 % | CNY 1.252,08 | CNY 1.282,00 | CNY 1.250,21 | 3,92M |
| 2026-06-09 | CNY 1.256,00 | -0,55 % | CNY 1.262,99 | CNY 1.263,00 | CNY 1.252,55 | 2,79M |
| 2026-06-08 | CNY 1.262,98 | -0,78 % | CNY 1.272,00 | CNY 1.278,00 | CNY 1.260,00 | 3,08M |
| 2026-06-05 | CNY 1.272,86 | +0,38 % | CNY 1.278,00 | CNY 1.283,00 | CNY 1.267,74 | 3,13M |
| 2026-06-04 | CNY 1.268,00 | -1,09 % | CNY 1.278,99 | CNY 1.288,99 | CNY 1.266,69 | 3,35M |
| 2026-06-03 | CNY 1.281,91 | -1,94 % | CNY 1.304,00 | CNY 1.304,00 | CNY 1.276,00 | 5,25M |
| 2026-06-02 | CNY 1.307,22 | -0,18 % | CNY 1.306,00 | CNY 1.326,36 | CNY 1.301,00 | 3,64M |
| 2026-06-01 | CNY 1.309,60 | -1,24 % | CNY 1.327,00 | CNY 1.327,00 | CNY 1.301,31 | 4,38M |
| 2026-05-29 | CNY 1.326,00 | +3,92 % | CNY 1.270,60 | CNY 1.329,00 | CNY 1.270,00 | 7,65M |
| 2026-05-28 | CNY 1.275,98 | -2,07 % | CNY 1.290,00 | CNY 1.304,00 | CNY 1.271,00 | 4,59M |
| 2026-05-27 | CNY 1.303,00 | +2,33 % | CNY 1.268,02 | CNY 1.319,00 | CNY 1.250,10 | 8,27M |
| 2026-05-26 | CNY 1.273,38 | -0,97 % | CNY 1.285,35 | CNY 1.289,89 | CNY 1.270,01 | 4,59M |