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 1.613,00 | -1,56 % | CNY 1.644,20 | CNY 1.648,18 | CNY 1.612,88 | 1,91M |
| 2026-09-29 | CNY 1.638,50 | +2,96 % | CNY 1.593,67 | CNY 1.645,99 | CNY 1.578,00 | 3,10M |
| 2026-09-28 | CNY 1.591,43 | -6,39 % | CNY 1.632,00 | CNY 1.656,97 | CNY 1.561,00 | 3,87M |
| 2026-09-24 | CNY 1.700,03 | -2,01 % | CNY 1.735,00 | CNY 1.759,98 | CNY 1.695,00 | 2,14M |
| 2026-09-23 | CNY 1.734,98 | -1,03 % | CNY 1.764,82 | CNY 1.810,00 | CNY 1.720,00 | 3,47M |
| 2026-09-22 | CNY 1.753,10 | -4,65 % | CNY 1.850,00 | CNY 1.859,00 | CNY 1.752,80 | 3,29M |
| 2026-09-21 | CNY 1.838,56 | +0,19 % | CNY 1.850,00 | CNY 1.880,00 | CNY 1.789,00 | 2,91M |
| 2026-09-18 | CNY 1.835,00 | +2,82 % | CNY 1.816,00 | CNY 1.888,00 | CNY 1.795,00 | 3,48M |
| 2026-09-17 | CNY 1.784,66 | +1,93 % | CNY 1.755,00 | CNY 1.848,88 | CNY 1.740,00 | 3,37M |
| 2026-09-16 | CNY 1.750,94 | +3,90 % | CNY 1.690,00 | CNY 1.786,68 | CNY 1.680,00 | 2,86M |
| 2026-09-15 | CNY 1.685,15 | -0,44 % | CNY 1.686,00 | CNY 1.735,00 | CNY 1.677,57 | 2,07M |
| 2026-09-14 | CNY 1.692,66 | -0,49 % | CNY 1.670,00 | CNY 1.745,00 | CNY 1.670,00 | 2,53M |
| 2026-09-11 | CNY 1.701,00 | -1,05 % | CNY 1.684,21 | CNY 1.734,34 | CNY 1.665,50 | 3,37M |
| 2026-09-10 | CNY 1.719,00 | +0,06 % | CNY 1.702,50 | CNY 1.744,48 | CNY 1.685,55 | 2,27M |
| 2026-09-09 | CNY 1.718,00 | +0,17 % | CNY 1.759,00 | CNY 1.775,27 | CNY 1.705,00 | 2,58M |
| 2026-09-08 | CNY 1.715,00 | +0,76 % | CNY 1.701,93 | CNY 1.775,00 | CNY 1.671,10 | 3,96M |
| 2026-09-07 | CNY 1.702,00 | +16,10 % | CNY 1.499,00 | CNY 1.706,00 | CNY 1.488,00 | 5,64M |
| 2026-09-04 | CNY 1.466,00 | -2,79 % | CNY 1.520,00 | CNY 1.527,01 | CNY 1.441,25 | 2,65M |
| 2026-09-03 | CNY 1.508,00 | +1,82 % | CNY 1.500,00 | CNY 1.525,00 | CNY 1.474,00 | 2,57M |
| 2026-09-02 | CNY 1.481,00 | -0,07 % | CNY 1.456,09 | CNY 1.501,02 | CNY 1.440,03 | 2,65M |
| 2026-09-01 | CNY 1.482,00 | -3,33 % | CNY 1.533,00 | CNY 1.533,00 | CNY 1.448,00 | 3,17M |
| 2026-08-31 | CNY 1.533,00 | -0,35 % | CNY 1.490,00 | CNY 1.533,90 | CNY 1.485,00 | 2,79M |
| 2026-08-28 | CNY 1.538,35 | -5,68 % | CNY 1.611,00 | CNY 1.635,99 | CNY 1.535,00 | 3,64M |
| 2026-08-27 | CNY 1.630,99 | +5,91 % | CNY 1.569,90 | CNY 1.635,85 | CNY 1.553,00 | 3,66M |
| 2026-08-26 | CNY 1.540,01 | -0,84 % | CNY 1.565,01 | CNY 1.579,78 | CNY 1.486,01 | 2,62M |
| 2026-08-25 | CNY 1.553,00 | +0,78 % | CNY 1.500,00 | CNY 1.589,99 | CNY 1.485,20 | 3,05M |
| 2026-08-24 | CNY 1.541,00 | -2,90 % | CNY 1.571,13 | CNY 1.597,00 | CNY 1.495,00 | 3,42M |
| 2026-08-21 | CNY 1.587,00 | +2,72 % | CNY 1.560,00 | CNY 1.606,99 | CNY 1.540,01 | 3,47M |
| 2026-08-20 | CNY 1.545,00 | +1,77 % | CNY 1.524,17 | CNY 1.583,02 | CNY 1.481,92 | 3,32M |
| 2026-08-19 | CNY 1.518,10 | -5,91 % | CNY 1.529,60 | CNY 1.594,81 | CNY 1.500,18 | 4,77M |
| 2026-08-18 | CNY 1.613,50 | +1,16 % | CNY 1.630,89 | CNY 1.650,89 | CNY 1.556,68 | 3,68M |
| 2026-08-17 | CNY 1.595,01 | +5,00 % | CNY 1.530,10 | CNY 1.600,00 | CNY 1.501,04 | 3,93M |
| 2026-08-14 | CNY 1.519,00 | +1,22 % | CNY 1.516,02 | CNY 1.535,00 | CNY 1.470,00 | 3,27M |
| 2026-08-13 | CNY 1.500,68 | +5,02 % | CNY 1.469,60 | CNY 1.596,00 | CNY 1.469,19 | 5,43M |
| 2026-08-12 | CNY 1.429,00 | +5,77 % | CNY 1.365,00 | CNY 1.469,00 | CNY 1.365,00 | 5,10M |
| 2026-08-11 | CNY 1.351,00 | -4,53 % | CNY 1.380,00 | CNY 1.396,00 | CNY 1.291,00 | 5,24M |
| 2026-08-10 | CNY 1.415,10 | +4,40 % | CNY 1.355,50 | CNY 1.420,00 | CNY 1.295,61 | 6,05M |
| 2026-08-07 | CNY 1.355,50 | +1,69 % | CNY 1.356,88 | CNY 1.424,00 | CNY 1.318,00 | 5,83M |
| 2026-08-06 | CNY 1.333,00 | +2,70 % | CNY 1.258,09 | CNY 1.367,80 | CNY 1.239,33 | 5,04M |
| 2026-08-05 | CNY 1.298,00 | -1,29 % | CNY 1.200,00 | CNY 1.317,98 | CNY 1.188,18 | 8,59M |
| 2026-08-04 | CNY 1.315,00 | +14,65 % | CNY 1.200,00 | CNY 1.320,00 | CNY 1.200,00 | 7,11M |
| 2026-08-03 | CNY 1.147,01 | +5,03 % | CNY 1.088,00 | CNY 1.188,00 | CNY 1.081,63 | 5,80M |
| 2026-07-31 | CNY 1.092,10 | +7,41 % | CNY 1.188,80 | CNY 1.190,00 | CNY 1.090,08 | 7,09M |
| 2026-07-30 | CNY 1.016,80 | -17,20 % | CNY 1.200,55 | CNY 1.222,00 | CNY 995,01 | 10,33M |
| 2026-07-29 | CNY 1.228,00 | +0,16 % | CNY 1.226,00 | CNY 1.259,00 | CNY 1.166,00 | 6,47M |
| 2026-07-28 | CNY 1.226,00 | -16,77 % | CNY 1.390,00 | CNY 1.412,00 | CNY 1.210,00 | 6,42M |
| 2026-07-27 | CNY 1.473,01 | +5,97 % | CNY 1.383,74 | CNY 1.490,00 | CNY 1.355,30 | 4,87M |
| 2026-07-24 | CNY 1.390,00 | -3,81 % | CNY 1.400,00 | CNY 1.468,00 | CNY 1.354,00 | 4,08M |
| 2026-07-23 | CNY 1.445,00 | +2,12 % | CNY 1.439,98 | CNY 1.520,00 | CNY 1.409,99 | 5,71M |
| 2026-07-22 | CNY 1.415,00 | -6,29 % | CNY 1.537,01 | CNY 1.611,00 | CNY 1.413,00 | 7,49M |
| 2026-07-21 | CNY 1.510,00 | +7,59 % | CNY 1.401,63 | CNY 1.548,00 | CNY 1.188,00 | 9,93M |
| 2026-07-20 | CNY 1.403,42 | -15,25 % | CNY 1.690,00 | CNY 1.690,00 | CNY 1.324,80 | 8,75M |
| 2026-07-17 | CNY 1.656,00 | -9,31 % | CNY 1.750,00 | CNY 1.752,94 | CNY 1.525,00 | 6,23M |
| 2026-07-16 | CNY 1.825,98 | +0,94 % | CNY 1.738,96 | CNY 1.899,00 | CNY 1.680,10 | 4,28M |
| 2026-07-15 | CNY 1.809,00 | +0,56 % | CNY 1.790,00 | CNY 1.919,00 | CNY 1.750,00 | 5,28M |
| 2026-07-14 | CNY 1.798,90 | +13,12 % | CNY 1.590,20 | CNY 1.800,53 | CNY 1.561,88 | 5,98M |
| 2026-07-13 | CNY 1.590,20 | -1,17 % | CNY 1.578,82 | CNY 1.656,00 | CNY 1.520,12 | 4,24M |
| 2026-07-10 | CNY 1.609,00 | -7,85 % | CNY 1.793,12 | CNY 1.829,00 | CNY 1.601,00 | 4,72M |
| 2026-07-09 | CNY 1.746,01 | +7,98 % | CNY 1.662,00 | CNY 1.750,00 | CNY 1.615,00 | 5,02M |
| 2026-07-08 | CNY 1.617,00 | -5,72 % | CNY 1.711,00 | CNY 1.736,00 | CNY 1.616,01 | 4,33M |
| 2026-07-07 | CNY 1.715,04 | +4,58 % | CNY 1.637,80 | CNY 1.749,00 | CNY 1.581,12 | 4,95M |
| 2026-07-06 | CNY 1.640,00 | -1,16 % | CNY 1.699,90 | CNY 1.702,11 | CNY 1.546,00 | 4,27M |
| 2026-07-03 | CNY 1.659,23 | +1,23 % | CNY 1.639,00 | CNY 1.738,80 | CNY 1.590,02 | 3,83M |
| 2026-07-02 | CNY 1.639,00 | -6,93 % | CNY 1.649,00 | CNY 1.729,36 | CNY 1.623,10 | 4,03M |
| 2026-07-01 | CNY 1.761,00 | -6,63 % | CNY 1.884,00 | CNY 1.884,00 | CNY 1.733,00 | 4,30M |
| 2026-06-30 | CNY 1.886,00 | +9,34 % | CNY 1.742,00 | CNY 1.936,88 | CNY 1.701,55 | 5,49M |
| 2026-06-29 | CNY 1.724,83 | -2,93 % | CNY 1.776,96 | CNY 1.790,78 | CNY 1.630,00 | 5,67M |
| 2026-06-26 | CNY 1.776,91 | -5,23 % | CNY 1.825,94 | CNY 1.834,72 | CNY 1.730,00 | 4,86M |
| 2026-06-25 | CNY 1.875,00 | +2,01 % | CNY 1.810,55 | CNY 1.898,00 | CNY 1.777,94 | 4,04M |
| 2026-06-24 | CNY 1.838,00 | +1,08 % | CNY 1.812,01 | CNY 1.868,89 | CNY 1.779,12 | 4,09M |
| 2026-06-23 | CNY 1.818,30 | -2,95 % | CNY 1.855,00 | CNY 1.968,14 | CNY 1.788,00 | 5,23M |
| 2026-06-22 | CNY 1.873,50 | +11,96 % | CNY 1.673,36 | CNY 1.879,73 | CNY 1.673,36 | 4,77M |
| 2026-06-18 | CNY 1.673,36 | +3,81 % | CNY 1.600,00 | CNY 1.712,00 | CNY 1.591,81 | 4,40M |
| 2026-06-17 | CNY 1.612,00 | +0,19 % | CNY 1.561,03 | CNY 1.627,77 | CNY 1.561,03 | 4,40M |
| 2026-06-16 | CNY 1.608,88 | +9,83 % | CNY 1.460,00 | CNY 1.628,80 | CNY 1.432,00 | 6,36M |
| 2026-06-15 | CNY 1.464,88 | +4,63 % | CNY 1.415,00 | CNY 1.465,01 | CNY 1.360,00 | 6,56M |
| 2026-06-12 | CNY 1.400,01 | -3,58 % | CNY 1.494,00 | CNY 1.530,00 | CNY 1.400,01 | 9,74M |
| 2026-06-11 | CNY 1.452,00 | +0,14 % | CNY 1.460,00 | CNY 1.505,00 | CNY 1.396,00 | 5,65M |
| 2026-06-10 | CNY 1.450,00 | -1,69 % | CNY 1.450,00 | CNY 1.495,00 | CNY 1.408,11 | 4,89M |
| 2026-06-09 | CNY 1.475,00 | +6,12 % | CNY 1.417,67 | CNY 1.509,98 | CNY 1.355,00 | 6,25M |
| 2026-06-08 | CNY 1.389,88 | +5,24 % | CNY 1.278,88 | CNY 1.413,00 | CNY 1.278,00 | 7,08M |
| 2026-06-05 | CNY 1.320,72 | -3,87 % | CNY 1.374,00 | CNY 1.448,68 | CNY 1.300,00 | 7,19M |
| 2026-06-04 | CNY 1.373,90 | -2,21 % | CNY 1.350,00 | CNY 1.405,93 | CNY 1.350,00 | 4,98M |
| 2026-06-03 | CNY 1.405,00 | +16,41 % | CNY 1.240,99 | CNY 1.437,77 | CNY 1.240,00 | 7,69M |
| 2026-06-02 | CNY 1.206,91 | +12,43 % | CNY 1.089,36 | CNY 1.235,00 | CNY 1.089,36 | 7,94M |
| 2026-06-01 | CNY 1.073,44 | -5,24 % | CNY 1.133,50 | CNY 1.149,97 | CNY 1.060,02 | 5,61M |
| 2026-05-29 | CNY 1.132,79 | -0,82 % | CNY 1.172,00 | CNY 1.188,88 | CNY 1.090,02 | 5,49M |
| 2026-05-28 | CNY 1.142,18 | +1,62 % | CNY 1.110,00 | CNY 1.156,76 | CNY 1.077,00 | 6,52M |
| 2026-05-27 | CNY 1.124,00 | +7,96 % | CNY 1.046,59 | CNY 1.138,88 | CNY 1.046,59 | 7,65M |
| 2026-05-26 | CNY 1.041,10 | -3,97 % | CNY 1.063,00 | CNY 1.073,88 | CNY 1.025,00 | 5,56M |