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 1.009,01 | -3,54 % | CNY 1.044,04 | CNY 1.052,00 | CNY 998,80 | 8,59M |
| 2026-09-29 | CNY 1.046,00 | +2,55 % | CNY 1.023,81 | CNY 1.053,20 | CNY 1.013,00 | 7,08M |
| 2026-09-28 | CNY 1.020,00 | -6,55 % | CNY 1.075,00 | CNY 1.080,00 | CNY 1.020,00 | 8,53M |
| 2026-09-24 | CNY 1.091,48 | -1,05 % | CNY 1.098,00 | CNY 1.126,00 | CNY 1.091,00 | 6,53M |
| 2026-09-23 | CNY 1.103,08 | -1,60 % | CNY 1.121,00 | CNY 1.126,00 | CNY 1.100,56 | 5,36M |
| 2026-09-22 | CNY 1.121,00 | +0,74 % | CNY 1.131,00 | CNY 1.145,00 | CNY 1.113,77 | 8,60M |
| 2026-09-21 | CNY 1.112,77 | -0,03 % | CNY 1.123,94 | CNY 1.137,50 | CNY 1.101,00 | 7,54M |
| 2026-09-18 | CNY 1.113,14 | +0,65 % | CNY 1.123,01 | CNY 1.154,79 | CNY 1.103,59 | 11,96M |
| 2026-09-17 | CNY 1.105,99 | -2,64 % | CNY 1.130,00 | CNY 1.137,00 | CNY 1.103,52 | 8,71M |
| 2026-09-16 | CNY 1.136,01 | +5,60 % | CNY 1.088,00 | CNY 1.148,88 | CNY 1.076,20 | 13,30M |
| 2026-09-15 | CNY 1.075,79 | +3,44 % | CNY 1.045,00 | CNY 1.109,99 | CNY 1.040,02 | 10,73M |
| 2026-09-14 | CNY 1.040,00 | 0,00 % | CNY 1.020,00 | CNY 1.048,98 | CNY 998,88 | 8,33M |
| 2026-09-11 | CNY 1.040,00 | -0,37 % | CNY 1.020,99 | CNY 1.047,33 | CNY 1.006,00 | 10,76M |
| 2026-09-10 | CNY 1.043,84 | -1,05 % | CNY 1.049,00 | CNY 1.058,90 | CNY 1.031,13 | 5,68M |
| 2026-09-09 | CNY 1.054,96 | -0,38 % | CNY 1.067,00 | CNY 1.070,19 | CNY 1.045,99 | 6,55M |
| 2026-09-08 | CNY 1.058,99 | -3,06 % | CNY 1.093,00 | CNY 1.100,50 | CNY 1.050,56 | 8,63M |
| 2026-09-07 | CNY 1.092,38 | +1,90 % | CNY 1.077,75 | CNY 1.104,99 | CNY 1.050,00 | 10,20M |
| 2026-09-04 | CNY 1.072,00 | -2,54 % | CNY 1.115,00 | CNY 1.120,00 | CNY 1.063,41 | 8,28M |
| 2026-09-03 | CNY 1.099,99 | -0,72 % | CNY 1.126,00 | CNY 1.129,86 | CNY 1.085,00 | 6,51M |
| 2026-09-02 | CNY 1.108,00 | -0,09 % | CNY 1.087,81 | CNY 1.130,00 | CNY 1.084,90 | 7,71M |
| 2026-09-01 | CNY 1.109,00 | -0,29 % | CNY 1.112,18 | CNY 1.140,96 | CNY 1.100,00 | 9,60M |
| 2026-08-31 | CNY 1.112,18 | +6,26 % | CNY 1.015,50 | CNY 1.115,00 | CNY 1.015,00 | 12,20M |
| 2026-08-28 | CNY 1.046,63 | -0,13 % | CNY 1.050,00 | CNY 1.090,71 | CNY 1.042,01 | 10,86M |
| 2026-08-27 | CNY 1.048,00 | +2,75 % | CNY 1.045,50 | CNY 1.055,00 | CNY 1.033,18 | 9,14M |
| 2026-08-26 | CNY 1.020,00 | +0,94 % | CNY 1.005,00 | CNY 1.036,85 | CNY 1.001,12 | 9,73M |
| 2026-08-25 | CNY 1.010,48 | +4,28 % | CNY 970,00 | CNY 1.029,24 | CNY 953,00 | 12,57M |
| 2026-08-24 | CNY 969,05 | -6,37 % | CNY 1.035,00 | CNY 1.039,00 | CNY 950,00 | 17,28M |
| 2026-08-21 | CNY 1.035,00 | +2,39 % | CNY 999,98 | CNY 1.061,47 | CNY 996,00 | 12,03M |
| 2026-08-20 | CNY 1.010,88 | -3,77 % | CNY 1.060,02 | CNY 1.068,90 | CNY 995,00 | 14,86M |
| 2026-08-19 | CNY 1.050,49 | -9,64 % | CNY 1.130,56 | CNY 1.138,00 | CNY 1.038,39 | 15,75M |
| 2026-08-18 | CNY 1.162,50 | +0,56 % | CNY 1.150,00 | CNY 1.170,00 | CNY 1.134,12 | 10,88M |
| 2026-08-17 | CNY 1.156,00 | +5,76 % | CNY 1.096,00 | CNY 1.156,68 | CNY 1.085,70 | 14,00M |
| 2026-08-14 | CNY 1.093,00 | -1,13 % | CNY 1.119,99 | CNY 1.123,30 | CNY 1.072,50 | 10,13M |
| 2026-08-13 | CNY 1.105,50 | +0,01 % | CNY 1.130,00 | CNY 1.170,00 | CNY 1.100,55 | 12,99M |
| 2026-08-12 | CNY 1.105,38 | +1,35 % | CNY 1.095,98 | CNY 1.134,55 | CNY 1.092,00 | 10,31M |
| 2026-08-11 | CNY 1.090,64 | -2,97 % | CNY 1.100,00 | CNY 1.123,99 | CNY 1.070,00 | 13,42M |
| 2026-08-10 | CNY 1.124,00 | -6,33 % | CNY 1.163,00 | CNY 1.213,00 | CNY 1.110,01 | 20,71M |
| 2026-08-07 | CNY 1.199,93 | +2,72 % | CNY 1.168,15 | CNY 1.210,00 | CNY 1.145,02 | 15,95M |
| 2026-08-06 | CNY 1.168,15 | +2,75 % | CNY 1.103,00 | CNY 1.185,00 | CNY 1.095,00 | 12,48M |
| 2026-08-05 | CNY 1.136,90 | +5,44 % | CNY 1.088,00 | CNY 1.161,94 | CNY 1.080,01 | 18,19M |
| 2026-08-04 | CNY 1.078,21 | +4,88 % | CNY 1.041,00 | CNY 1.097,87 | CNY 1.019,00 | 17,63M |
| 2026-08-03 | CNY 1.028,00 | -7,05 % | CNY 1.100,00 | CNY 1.105,00 | CNY 1.015,00 | 13,98M |
| 2026-07-31 | CNY 1.106,00 | +6,10 % | CNY 1.139,50 | CNY 1.179,50 | CNY 1.101,58 | 16,27M |
| 2026-07-30 | CNY 1.042,43 | -9,11 % | CNY 1.115,00 | CNY 1.136,00 | CNY 1.010,83 | 18,86M |
| 2026-07-29 | CNY 1.146,90 | +1,68 % | CNY 1.153,00 | CNY 1.166,66 | CNY 1.071,91 | 14,25M |
| 2026-07-28 | CNY 1.128,00 | -9,11 % | CNY 1.202,61 | CNY 1.226,00 | CNY 1.091,00 | 14,44M |
| 2026-07-27 | CNY 1.241,02 | +1,31 % | CNY 1.239,00 | CNY 1.248,00 | CNY 1.180,00 | 8,49M |
| 2026-07-24 | CNY 1.225,00 | -1,92 % | CNY 1.235,98 | CNY 1.265,00 | CNY 1.210,00 | 8,59M |
| 2026-07-23 | CNY 1.249,00 | -4,66 % | CNY 1.336,00 | CNY 1.336,00 | CNY 1.233,00 | 10,86M |
| 2026-07-22 | CNY 1.310,00 | -2,96 % | CNY 1.320,66 | CNY 1.382,80 | CNY 1.285,00 | 13,28M |
| 2026-07-21 | CNY 1.350,02 | +11,66 % | CNY 1.260,00 | CNY 1.357,46 | CNY 1.208,00 | 17,18M |
| 2026-07-20 | CNY 1.209,00 | +1,55 % | CNY 1.240,00 | CNY 1.278,53 | CNY 1.167,00 | 16,14M |
| 2026-07-17 | CNY 1.190,58 | -6,93 % | CNY 1.268,00 | CNY 1.278,00 | CNY 1.156,00 | 16,65M |
| 2026-07-16 | CNY 1.279,22 | -5,06 % | CNY 1.305,90 | CNY 1.357,77 | CNY 1.261,00 | 13,21M |
| 2026-07-15 | CNY 1.347,46 | -4,50 % | CNY 1.420,00 | CNY 1.425,00 | CNY 1.334,00 | 9,47M |
| 2026-07-14 | CNY 1.411,00 | +1,51 % | CNY 1.410,00 | CNY 1.425,98 | CNY 1.315,00 | 13,66M |
| 2026-07-13 | CNY 1.390,00 | -0,71 % | CNY 1.421,40 | CNY 1.504,96 | CNY 1.363,00 | 16,48M |
| 2026-07-10 | CNY 1.400,00 | -8,80 % | CNY 1.542,98 | CNY 1.569,97 | CNY 1.400,00 | 13,20M |
| 2026-07-09 | CNY 1.535,01 | +8,59 % | CNY 1.442,70 | CNY 1.548,00 | CNY 1.393,00 | 16,54M |
| 2026-07-08 | CNY 1.413,55 | +1,84 % | CNY 1.423,00 | CNY 1.479,31 | CNY 1.400,01 | 11,72M |
| 2026-07-07 | CNY 1.388,00 | +1,33 % | CNY 1.355,00 | CNY 1.439,98 | CNY 1.346,06 | 11,88M |
| 2026-07-06 | CNY 1.369,75 | +1,24 % | CNY 1.383,00 | CNY 1.389,86 | CNY 1.291,00 | 10,37M |
| 2026-07-03 | CNY 1.353,00 | -1,38 % | CNY 1.344,14 | CNY 1.412,00 | CNY 1.340,00 | 10,19M |
| 2026-07-02 | CNY 1.372,00 | -7,63 % | CNY 1.410,00 | CNY 1.448,66 | CNY 1.348,00 | 14,06M |
| 2026-07-01 | CNY 1.485,33 | -6,91 % | CNY 1.560,00 | CNY 1.588,97 | CNY 1.470,01 | 12,58M |
| 2026-06-30 | CNY 1.595,55 | +7,66 % | CNY 1.488,41 | CNY 1.620,00 | CNY 1.488,37 | 16,22M |
| 2026-06-29 | CNY 1.482,00 | +1,65 % | CNY 1.462,33 | CNY 1.541,94 | CNY 1.420,00 | 15,12M |
| 2026-06-26 | CNY 1.458,00 | -3,12 % | CNY 1.482,00 | CNY 1.518,98 | CNY 1.415,00 | 12,44M |
| 2026-06-25 | CNY 1.505,00 | +3,58 % | CNY 1.460,00 | CNY 1.536,25 | CNY 1.436,00 | 15,98M |
| 2026-06-24 | CNY 1.453,00 | +2,83 % | CNY 1.402,00 | CNY 1.468,88 | CNY 1.378,00 | 14,07M |
| 2026-06-23 | CNY 1.413,00 | -3,02 % | CNY 1.453,00 | CNY 1.506,00 | CNY 1.394,84 | 13,84M |
| 2026-06-22 | CNY 1.456,99 | -3,35 % | CNY 1.480,00 | CNY 1.494,94 | CNY 1.420,00 | 15,04M |
| 2026-06-18 | CNY 1.507,46 | +14,20 % | CNY 1.319,72 | CNY 1.540,00 | CNY 1.313,20 | 22,17M |
| 2026-06-17 | CNY 1.320,00 | +1,00 % | CNY 1.290,40 | CNY 1.329,87 | CNY 1.271,10 | 13,32M |
| 2026-06-16 | CNY 1.306,99 | -2,10 % | CNY 1.335,50 | CNY 1.335,91 | CNY 1.297,79 | 9,97M |
| 2026-06-15 | CNY 1.335,00 | +7,66 % | CNY 1.253,00 | CNY 1.345,99 | CNY 1.238,88 | 15,44M |
| 2026-06-12 | CNY 1.240,00 | +1,68 % | CNY 1.258,00 | CNY 1.260,00 | CNY 1.202,00 | 14,98M |
| 2026-06-11 | CNY 1.219,50 | -0,93 % | CNY 1.221,96 | CNY 1.255,00 | CNY 1.199,00 | 11,18M |
| 2026-06-10 | CNY 1.231,00 | -3,07 % | CNY 1.300,00 | CNY 1.349,90 | CNY 1.224,17 | 13,83M |
| 2026-06-09 | CNY 1.270,01 | +1,57 % | CNY 1.279,00 | CNY 1.285,80 | CNY 1.239,02 | 10,67M |
| 2026-06-08 | CNY 1.250,36 | -3,76 % | CNY 1.239,30 | CNY 1.298,88 | CNY 1.230,08 | 11,42M |
| 2026-06-05 | CNY 1.299,20 | -4,39 % | CNY 1.342,00 | CNY 1.407,77 | CNY 1.287,34 | 11,64M |
| 2026-06-04 | CNY 1.358,90 | -1,39 % | CNY 1.365,00 | CNY 1.400,00 | CNY 1.347,00 | 8,84M |
| 2026-06-03 | CNY 1.378,10 | +6,01 % | CNY 1.292,30 | CNY 1.428,01 | CNY 1.291,00 | 16,56M |
| 2026-06-02 | CNY 1.300,00 | +5,01 % | CNY 1.246,00 | CNY 1.319,58 | CNY 1.245,00 | 12,43M |
| 2026-06-01 | CNY 1.238,00 | -5,50 % | CNY 1.326,00 | CNY 1.326,00 | CNY 1.238,00 | 13,49M |
| 2026-05-29 | CNY 1.310,00 | -5,86 % | CNY 1.400,00 | CNY 1.414,00 | CNY 1.295,00 | 14,50M |
| 2026-05-28 | CNY 1.391,50 | +3,84 % | CNY 1.361,00 | CNY 1.404,99 | CNY 1.349,01 | 12,67M |
| 2026-05-27 | CNY 1.340,00 | -5,03 % | CNY 1.385,00 | CNY 1.412,99 | CNY 1.334,00 | 13,80M |
| 2026-05-26 | CNY 1.410,96 | +0,32 % | CNY 1.383,01 | CNY 1.448,01 | CNY 1.375,00 | 15,40M |