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 1.546,63 | +3,38 % | CNY 1.500,00 | CNY 1.566,99 | CNY 1.489,62 | 1,47M |
| 2026-09-29 | CNY 1.496,00 | +1,80 % | CNY 1.461,00 | CNY 1.528,00 | CNY 1.438,02 | 1,09M |
| 2026-09-28 | CNY 1.469,59 | -2,51 % | CNY 1.493,93 | CNY 1.516,89 | CNY 1.435,81 | 969,25K |
| 2026-09-24 | CNY 1.507,44 | -2,15 % | CNY 1.536,89 | CNY 1.540,45 | CNY 1.507,44 | 703,42K |
| 2026-09-23 | CNY 1.540,55 | -1,55 % | CNY 1.567,57 | CNY 1.576,35 | CNY 1.533,78 | 1,04M |
| 2026-09-22 | CNY 1.564,86 | -0,99 % | CNY 1.580,47 | CNY 1.618,61 | CNY 1.554,15 | 1,13M |
| 2026-09-21 | CNY 1.580,47 | -5,22 % | CNY 1.674,32 | CNY 1.675,68 | CNY 1.540,54 | 1,75M |
| 2026-09-18 | CNY 1.667,57 | +4,09 % | CNY 1.635,14 | CNY 1.674,32 | CNY 1.594,73 | 1,39M |
| 2026-09-17 | CNY 1.602,03 | +2,07 % | CNY 1.554,05 | CNY 1.635,14 | CNY 1.547,32 | 1,39M |
| 2026-09-16 | CNY 1.569,51 | +0,65 % | CNY 1.559,46 | CNY 1.601,35 | CNY 1.535,73 | 1,49M |
| 2026-09-15 | CNY 1.559,32 | -4,32 % | CNY 1.628,38 | CNY 1.631,76 | CNY 1.549,32 | 1,41M |
| 2026-09-14 | CNY 1.629,72 | -1,95 % | CNY 1.635,14 | CNY 1.685,81 | CNY 1.600,00 | 1,05M |
| 2026-09-11 | CNY 1.662,07 | +0,98 % | CNY 1.621,62 | CNY 1.702,64 | CNY 1.608,11 | 1,28M |
| 2026-09-10 | CNY 1.645,95 | -1,42 % | CNY 1.635,14 | CNY 1.668,23 | CNY 1.608,83 | 1,03M |
| 2026-09-09 | CNY 1.669,59 | -6,86 % | CNY 1.810,49 | CNY 1.810,49 | CNY 1.621,62 | 1,72M |
| 2026-09-08 | CNY 1.792,57 | -0,15 % | CNY 1.783,78 | CNY 1.846,62 | CNY 1.729,74 | 1,34M |
| 2026-09-07 | CNY 1.795,20 | +7,78 % | CNY 1.667,57 | CNY 1.824,32 | CNY 1.667,57 | 1,60M |
| 2026-09-04 | CNY 1.665,54 | -2,49 % | CNY 1.689,19 | CNY 1.741,21 | CNY 1.614,86 | 1,32M |
| 2026-09-03 | CNY 1.708,11 | +5,34 % | CNY 1.620,95 | CNY 1.732,43 | CNY 1.567,57 | 1,55M |
| 2026-09-02 | CNY 1.621,49 | +0,03 % | CNY 1.608,11 | CNY 1.701,35 | CNY 1.587,84 | 1,36M |
| 2026-09-01 | CNY 1.620,95 | -1,76 % | CNY 1.652,03 | CNY 1.676,14 | CNY 1.609,49 | 761,64K |
| 2026-08-31 | CNY 1.649,97 | +7,15 % | CNY 1.489,86 | CNY 1.659,46 | CNY 1.472,97 | 1,48M |
| 2026-08-28 | CNY 1.539,88 | -1,72 % | CNY 1.554,04 | CNY 1.598,62 | CNY 1.486,82 | 1,42M |
| 2026-08-27 | CNY 1.566,89 | +2,66 % | CNY 1.621,60 | CNY 1.638,51 | CNY 1.517,57 | 1,50M |
| 2026-08-26 | CNY 1.526,35 | +2,26 % | CNY 1.499,32 | CNY 1.536,78 | CNY 1.434,46 | 1,00M |
| 2026-08-25 | CNY 1.492,57 | -2,52 % | CNY 1.491,89 | CNY 1.543,11 | CNY 1.469,59 | 852,11K |
| 2026-08-24 | CNY 1.531,07 | -2,42 % | CNY 1.554,12 | CNY 1.567,57 | CNY 1.478,38 | 1,16M |
| 2026-08-21 | CNY 1.569,07 | +0,35 % | CNY 1.553,38 | CNY 1.614,80 | CNY 1.522,19 | 1,17M |
| 2026-08-20 | CNY 1.563,52 | +4,19 % | CNY 1.540,54 | CNY 1.655,41 | CNY 1.464,11 | 1,68M |
| 2026-08-19 | CNY 1.500,69 | -6,37 % | CNY 1.520,27 | CNY 1.612,84 | CNY 1.486,49 | 1,66M |
| 2026-08-18 | CNY 1.602,70 | +5,19 % | CNY 1.567,57 | CNY 1.685,73 | CNY 1.558,92 | 1,85M |
| 2026-08-17 | CNY 1.523,65 | +1,53 % | CNY 1.509,07 | CNY 1.552,70 | CNY 1.456,03 | 1,25M |
| 2026-08-14 | CNY 1.500,66 | +0,41 % | CNY 1.537,16 | CNY 1.537,16 | CNY 1.472,97 | 758,88K |
| 2026-08-13 | CNY 1.494,59 | -1,60 % | CNY 1.554,05 | CNY 1.568,91 | CNY 1.493,24 | 1,22M |
| 2026-08-12 | CNY 1.518,92 | +9,02 % | CNY 1.385,14 | CNY 1.527,03 | CNY 1.385,14 | 1,55M |
| 2026-08-11 | CNY 1.393,26 | -3,60 % | CNY 1.418,85 | CNY 1.431,07 | CNY 1.365,54 | 1,23M |
| 2026-08-10 | CNY 1.445,27 | -3,65 % | CNY 1.479,05 | CNY 1.496,61 | CNY 1.385,14 | 1,66M |
| 2026-08-07 | CNY 1.500,00 | +5,97 % | CNY 1.407,23 | CNY 1.551,35 | CNY 1.407,23 | 2,11M |
| 2026-08-06 | CNY 1.415,55 | +0,77 % | CNY 1.344,59 | CNY 1.451,78 | CNY 1.317,64 | 2,09M |
| 2026-08-05 | CNY 1.404,73 | +6,68 % | CNY 1.272,82 | CNY 1.418,92 | CNY 1.219,59 | 3,49M |
| 2026-08-04 | CNY 1.316,76 | +20,00 % | CNY 1.134,45 | CNY 1.316,76 | CNY 1.128,38 | 3,30M |
| 2026-08-03 | CNY 1.097,30 | -0,98 % | CNY 1.074,32 | CNY 1.162,09 | CNY 1.074,31 | 1,74M |
| 2026-07-31 | CNY 1.108,11 | +6,77 % | CNY 1.216,22 | CNY 1.222,97 | CNY 1.101,90 | 2,87M |
| 2026-07-30 | CNY 1.037,84 | -14,10 % | CNY 1.179,59 | CNY 1.193,24 | CNY 987,23 | 3,82M |
| 2026-07-29 | CNY 1.208,20 | -3,34 % | CNY 1.225,34 | CNY 1.262,55 | CNY 1.138,51 | 2,54M |
| 2026-07-28 | CNY 1.250,00 | -14,00 % | CNY 1.376,47 | CNY 1.412,16 | CNY 1.172,33 | 2,96M |
| 2026-07-27 | CNY 1.453,57 | +10,04 % | CNY 1.283,78 | CNY 1.486,48 | CNY 1.267,24 | 2,19M |
| 2026-07-24 | CNY 1.320,95 | +0,88 % | CNY 1.283,78 | CNY 1.376,87 | CNY 1.250,34 | 1,73M |
| 2026-07-23 | CNY 1.309,46 | +2,64 % | CNY 1.333,11 | CNY 1.357,43 | CNY 1.263,51 | 1,82M |
| 2026-07-22 | CNY 1.275,73 | -5,27 % | CNY 1.337,16 | CNY 1.383,78 | CNY 1.243,24 | 2,03M |
| 2026-07-21 | CNY 1.346,66 | +16,83 % | CNY 1.189,19 | CNY 1.351,34 | CNY 1.096,70 | 2,76M |
| 2026-07-20 | CNY 1.152,70 | +7,54 % | CNY 1.128,39 | CNY 1.249,32 | CNY 1.085,86 | 3,17M |
| 2026-07-17 | CNY 1.071,91 | -20,00 % | CNY 1.336,78 | CNY 1.351,22 | CNY 1.071,89 | 3,34M |
| 2026-07-16 | CNY 1.339,86 | -4,06 % | CNY 1.351,33 | CNY 1.421,17 | CNY 1.287,34 | 1,60M |
| 2026-07-15 | CNY 1.396,64 | -1,77 % | CNY 1.445,95 | CNY 1.478,97 | CNY 1.364,86 | 1,48M |
| 2026-07-14 | CNY 1.421,81 | +8,75 % | CNY 1.310,81 | CNY 1.438,09 | CNY 1.286,86 | 1,75M |
| 2026-07-13 | CNY 1.307,43 | -7,19 % | CNY 1.371,58 | CNY 1.443,16 | CNY 1.271,02 | 2,77M |
| 2026-07-10 | CNY 1.408,76 | -7,48 % | CNY 1.540,54 | CNY 1.611,49 | CNY 1.408,76 | 1,73M |
| 2026-07-09 | CNY 1.522,70 | +5,65 % | CNY 1.472,97 | CNY 1.545,95 | CNY 1.435,82 | 1,90M |
| 2026-07-08 | CNY 1.441,21 | -3,05 % | CNY 1.493,24 | CNY 1.537,16 | CNY 1.418,92 | 1,52M |
| 2026-07-07 | CNY 1.486,49 | -1,03 % | CNY 1.472,97 | CNY 1.540,54 | CNY 1.466,81 | 1,39M |
| 2026-07-06 | CNY 1.502,03 | -2,07 % | CNY 1.523,65 | CNY 1.606,75 | CNY 1.460,81 | 1,67M |
| 2026-07-03 | CNY 1.533,78 | +6,57 % | CNY 1.439,03 | CNY 1.564,19 | CNY 1.363,52 | 2,85M |
| 2026-07-02 | CNY 1.439,19 | -5,12 % | CNY 1.452,70 | CNY 1.504,07 | CNY 1.391,84 | 1,50M |
| 2026-07-01 | CNY 1.516,89 | -3,33 % | CNY 1.554,05 | CNY 1.579,73 | CNY 1.473,30 | 2,20M |
| 2026-06-30 | CNY 1.569,14 | -1,18 % | CNY 1.591,22 | CNY 1.643,92 | CNY 1.532,43 | 2,24M |
| 2026-06-29 | CNY 1.587,84 | +2,17 % | CNY 1.567,57 | CNY 1.641,89 | CNY 1.500,00 | 1,94M |
| 2026-06-26 | CNY 1.554,05 | -14,81 % | CNY 1.858,11 | CNY 1.858,11 | CNY 1.545,95 | 3,34M |
| 2026-06-25 | CNY 1.824,32 | +4,41 % | CNY 1.783,78 | CNY 1.876,87 | CNY 1.763,51 | 1,55M |
| 2026-06-24 | CNY 1.747,32 | +9,58 % | CNY 1.594,59 | CNY 1.775,68 | CNY 1.577,70 | 1,89M |
| 2026-06-23 | CNY 1.594,59 | -4,99 % | CNY 1.688,51 | CNY 1.688,51 | CNY 1.577,25 | 1,50M |
| 2026-06-22 | CNY 1.678,38 | +4,68 % | CNY 1.594,59 | CNY 1.708,75 | CNY 1.594,59 | 1,63M |
| 2026-06-18 | CNY 1.603,38 | +2,46 % | CNY 1.598,65 | CNY 1.674,32 | CNY 1.547,30 | 1,89M |
| 2026-06-17 | CNY 1.564,86 | +6,68 % | CNY 1.478,97 | CNY 1.607,22 | CNY 1.432,43 | 2,41M |
| 2026-06-16 | CNY 1.466,89 | -0,68 % | CNY 1.432,43 | CNY 1.506,07 | CNY 1.404,05 | 2,41M |
| 2026-06-15 | CNY 1.476,89 | +5,14 % | CNY 1.427,20 | CNY 1.478,97 | CNY 1.335,14 | 2,81M |
| 2026-06-12 | CNY 1.404,73 | -5,59 % | CNY 1.541,89 | CNY 1.546,54 | CNY 1.365,54 | 2,86M |
| 2026-06-11 | CNY 1.487,84 | +1,57 % | CNY 1.456,76 | CNY 1.567,57 | CNY 1.420,25 | 2,51M |
| 2026-06-10 | CNY 1.464,86 | -5,70 % | CNY 1.520,27 | CNY 1.540,54 | CNY 1.439,19 | 2,50M |
| 2026-06-09 | CNY 1.553,49 | +0,18 % | CNY 1.587,84 | CNY 1.587,84 | CNY 1.486,49 | 2,47M |
| 2026-06-08 | CNY 1.550,68 | +6,99 % | CNY 1.378,38 | CNY 1.553,11 | CNY 1.352,18 | 2,87M |
| 2026-06-05 | CNY 1.449,32 | +1,18 % | CNY 1.405,41 | CNY 1.569,61 | CNY 1.373,81 | 2,68M |
| 2026-06-04 | CNY 1.432,43 | +5,79 % | CNY 1.308,11 | CNY 1.456,08 | CNY 1.305,41 | 2,17M |
| 2026-06-03 | CNY 1.354,05 | +7,74 % | CNY 1.260,63 | CNY 1.410,81 | CNY 1.260,63 | 2,92M |
| 2026-06-02 | CNY 1.256,76 | +14,20 % | CNY 1.122,53 | CNY 1.280,41 | CNY 1.110,12 | 3,28M |
| 2026-06-01 | CNY 1.100,52 | -5,30 % | CNY 1.135,81 | CNY 1.170,27 | CNY 1.061,61 | 3,29M |
| 2026-05-29 | CNY 1.162,13 | -7,65 % | CNY 1.277,03 | CNY 1.297,23 | CNY 1.148,63 | 2,96M |
| 2026-05-28 | CNY 1.258,46 | +5,39 % | CNY 1.193,92 | CNY 1.282,43 | CNY 1.127,03 | 2,60M |
| 2026-05-27 | CNY 1.194,10 | -0,67 % | CNY 1.202,23 | CNY 1.228,38 | CNY 1.164,19 | 2,25M |
| 2026-05-26 | CNY 1.202,22 | -1,89 % | CNY 1.186,49 | CNY 1.250,00 | CNY 1.143,92 | 2,89M |