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 23,83 | +1,40 % | CNY 23,49 | CNY 24,02 | CNY 23,45 | 44,90M |
| 2026-09-29 | CNY 23,50 | +1,60 % | CNY 23,14 | CNY 23,53 | CNY 23,04 | 39,62M |
| 2026-09-28 | CNY 23,13 | -2,41 % | CNY 23,33 | CNY 23,59 | CNY 22,92 | 49,98M |
| 2026-09-24 | CNY 23,70 | -3,19 % | CNY 24,40 | CNY 24,43 | CNY 23,70 |
| 50,14M |
| 2026-09-23 | CNY 24,48 | -1,57 % | CNY 24,88 | CNY 24,88 | CNY 24,31 | 43,30M |
| 2026-09-22 | CNY 24,87 | -0,36 % | CNY 24,85 | CNY 25,13 | CNY 24,81 | 42,23M |
| 2026-09-21 | CNY 24,96 | +0,89 % | CNY 24,84 | CNY 25,05 | CNY 24,71 | 40,00M |
| 2026-09-18 | CNY 24,74 | -1,00 % | CNY 25,14 | CNY 25,32 | CNY 24,74 | 53,53M |
| 2026-09-17 | CNY 24,99 | +0,97 % | CNY 24,65 | CNY 25,07 | CNY 24,35 | 42,92M |
| 2026-09-16 | CNY 24,75 | +0,16 % | CNY 24,62 | CNY 24,90 | CNY 24,22 | 46,63M |
| 2026-09-15 | CNY 24,71 | -1,71 % | CNY 24,98 | CNY 25,10 | CNY 24,61 | 42,77M |
| 2026-09-14 | CNY 25,14 | -1,22 % | CNY 25,30 | CNY 25,47 | CNY 25,07 | 34,56M |
| 2026-09-11 | CNY 25,45 | -3,49 % | CNY 25,61 | CNY 25,75 | CNY 25,05 | 61,65M |
| 2026-09-10 | CNY 26,37 | -1,31 % | CNY 26,76 | CNY 26,80 | CNY 26,32 | 30,97M |
| 2026-09-09 | CNY 26,72 | -0,41 % | CNY 26,60 | CNY 26,83 | CNY 26,45 | 44,55M |
| 2026-09-08 | CNY 26,83 | +2,09 % | CNY 26,39 | CNY 26,92 | CNY 26,32 | 52,97M |
| 2026-09-07 | CNY 26,28 | -1,39 % | CNY 26,47 | CNY 26,61 | CNY 26,11 | 50,23M |
| 2026-09-04 | CNY 26,65 | -1,55 % | CNY 27,07 | CNY 27,40 | CNY 26,58 | 49,28M |
| 2026-09-03 | CNY 27,07 | +0,48 % | CNY 27,12 | CNY 27,41 | CNY 27,01 | 45,06M |
| 2026-09-02 | CNY 26,94 | -3,27 % | CNY 27,55 | CNY 27,55 | CNY 26,65 | 70,14M |
| 2026-09-01 | CNY 27,85 | -1,21 % | CNY 28,19 | CNY 28,44 | CNY 27,82 | 66,12M |
| 2026-08-31 | CNY 28,19 | -0,67 % | CNY 28,39 | CNY 28,60 | CNY 27,81 | 58,26M |
| 2026-08-28 | CNY 28,38 | +0,60 % | CNY 28,38 | CNY 28,68 | CNY 27,78 | 63,84M |
| 2026-08-27 | CNY 28,21 | +0,21 % | CNY 28,00 | CNY 28,22 | CNY 27,56 | 62,65M |
| 2026-08-26 | CNY 28,15 | +2,55 % | CNY 27,40 | CNY 28,43 | CNY 27,15 | 69,09M |
| 2026-08-25 | CNY 27,45 | -3,62 % | CNY 28,38 | CNY 28,59 | CNY 27,28 | 76,24M |
| 2026-08-24 | CNY 28,48 | -1,15 % | CNY 29,20 | CNY 29,67 | CNY 28,44 | 68,36M |
| 2026-08-21 | CNY 28,81 | +3,15 % | CNY 27,82 | CNY 28,94 | CNY 27,51 | 77,05M |
| 2026-08-20 | CNY 27,93 | +0,32 % | CNY 28,15 | CNY 28,48 | CNY 27,70 | 40,54M |
| 2026-08-19 | CNY 27,84 | -1,24 % | CNY 27,70 | CNY 28,65 | CNY 27,30 | 67,49M |
| 2026-08-18 | CNY 28,19 | +0,53 % | CNY 28,16 | CNY 28,69 | CNY 28,06 | 61,06M |
| 2026-08-17 | CNY 28,04 | -0,81 % | CNY 28,36 | CNY 28,57 | CNY 27,83 | 52,37M |
| 2026-08-14 | CNY 28,27 | +2,24 % | CNY 27,78 | CNY 28,67 | CNY 27,70 | 62,89M |
| 2026-08-13 | CNY 27,65 | -4,85 % | CNY 28,88 | CNY 28,89 | CNY 27,55 | 97,71M |
| 2026-08-12 | CNY 29,06 | +1,32 % | CNY 28,78 | CNY 29,74 | CNY 28,69 | 51,09M |
| 2026-08-11 | CNY 28,68 | -2,78 % | CNY 29,36 | CNY 29,86 | CNY 28,67 | 58,00M |
| 2026-08-10 | CNY 29,50 | +2,43 % | CNY 29,10 | CNY 30,08 | CNY 29,09 | 70,66M |
| 2026-08-07 | CNY 28,80 | +0,95 % | CNY 28,64 | CNY 28,98 | CNY 28,46 | 55,93M |
| 2026-08-06 | CNY 28,53 | +0,88 % | CNY 28,35 | CNY 28,76 | CNY 28,04 | 55,65M |
| 2026-08-05 | CNY 28,28 | +2,43 % | CNY 27,64 | CNY 28,45 | CNY 27,50 | 57,76M |
| 2026-08-04 | CNY 27,61 | +0,77 % | CNY 27,27 | CNY 27,74 | CNY 27,22 | 41,71M |
| 2026-08-03 | CNY 27,40 | +0,29 % | CNY 27,12 | CNY 27,73 | CNY 26,58 | 57,21M |
| 2026-07-31 | CNY 27,32 | -1,94 % | CNY 27,66 | CNY 27,95 | CNY 27,31 | 66,66M |
| 2026-07-30 | CNY 27,86 | +0,87 % | CNY 27,60 | CNY 28,26 | CNY 27,33 | 78,66M |
| 2026-07-29 | CNY 27,62 | +2,33 % | CNY 26,99 | CNY 27,89 | CNY 26,38 | 73,39M |
| 2026-07-28 | CNY 26,99 | -0,59 % | CNY 26,70 | CNY 27,39 | CNY 26,70 | 46,40M |
| 2026-07-27 | CNY 27,15 | +1,12 % | CNY 26,94 | CNY 27,40 | CNY 26,82 | 55,92M |
| 2026-07-24 | CNY 26,85 | -2,65 % | CNY 27,23 | CNY 27,67 | CNY 26,78 | 64,59M |
| 2026-07-23 | CNY 27,58 | +4,95 % | CNY 26,35 | CNY 27,95 | CNY 26,00 | 115,35M |
| 2026-07-22 | CNY 26,28 | +4,29 % | CNY 25,06 | CNY 26,46 | CNY 24,95 | 102,28M |
| 2026-07-21 | CNY 25,20 | +2,94 % | CNY 24,26 | CNY 25,20 | CNY 24,22 | 87,24M |
| 2026-07-20 | CNY 24,48 | -1,81 % | CNY 25,03 | CNY 25,10 | CNY 24,07 | 87,18M |
| 2026-07-17 | CNY 24,93 | +1,01 % | CNY 24,78 | CNY 25,50 | CNY 24,73 | 106,95M |
| 2026-07-16 | CNY 24,68 | -2,33 % | CNY 24,90 | CNY 25,06 | CNY 24,51 | 68,86M |
| 2026-07-15 | CNY 25,27 | -0,32 % | CNY 25,56 | CNY 25,78 | CNY 25,02 | 62,75M |
| 2026-07-14 | CNY 25,35 | +3,09 % | CNY 24,81 | CNY 25,43 | CNY 24,40 | 78,91M |
| 2026-07-13 | CNY 24,59 | -3,19 % | CNY 25,35 | CNY 25,40 | CNY 24,29 | 96,51M |
| 2026-07-10 | CNY 25,40 | -2,64 % | CNY 26,10 | CNY 26,40 | CNY 25,37 | 97,24M |
| 2026-07-09 | CNY 26,09 | -1,66 % | CNY 26,73 | CNY 27,11 | CNY 25,40 | 116,08M |
| 2026-07-08 | CNY 26,53 | -6,49 % | CNY 28,39 | CNY 28,56 | CNY 26,50 | 119,49M |
| 2026-07-07 | CNY 28,37 | -3,01 % | CNY 29,33 | CNY 29,70 | CNY 28,33 | 83,45M |
| 2026-07-06 | CNY 29,25 | -0,54 % | CNY 29,41 | CNY 30,45 | CNY 28,70 | 99,43M |
| 2026-07-03 | CNY 29,41 | -2,55 % | CNY 31,01 | CNY 31,14 | CNY 29,35 | 134,97M |
| 2026-07-02 | CNY 30,18 | -1,02 % | CNY 30,50 | CNY 30,99 | CNY 29,74 | 91,25M |
| 2026-07-01 | CNY 30,49 | +0,99 % | CNY 30,32 | CNY 30,99 | CNY 29,26 | 103,82M |
| 2026-06-30 | CNY 30,19 | +1,89 % | CNY 29,76 | CNY 30,74 | CNY 29,26 | 93,96M |
| 2026-06-29 | CNY 29,63 | +2,49 % | CNY 28,69 | CNY 30,02 | CNY 28,17 | 81,14M |
| 2026-06-26 | CNY 28,91 | -4,37 % | CNY 29,97 | CNY 30,51 | CNY 28,88 | 84,28M |
| 2026-06-25 | CNY 30,23 | -3,54 % | CNY 30,98 | CNY 31,45 | CNY 29,92 | 104,74M |
| 2026-06-24 | CNY 31,34 | +7,73 % | CNY 29,00 | CNY 31,50 | CNY 28,90 | 130,82M |
| 2026-06-23 | CNY 29,09 | -5,21 % | CNY 30,70 | CNY 30,70 | CNY 29,00 | 85,12M |
| 2026-06-22 | CNY 30,69 | +3,16 % | CNY 28,50 | CNY 30,77 | CNY 28,20 | 137,69M |
| 2026-06-18 | CNY 29,75 | -3,63 % | CNY 30,39 | CNY 31,04 | CNY 29,60 | 118,14M |
| 2026-06-17 | CNY 30,87 | -0,90 % | CNY 31,28 | CNY 31,55 | CNY 30,51 | 77,13M |
| 2026-06-16 | CNY 31,15 | -2,75 % | CNY 31,65 | CNY 31,79 | CNY 30,80 | 104,88M |
| 2026-06-15 | CNY 32,03 | +1,04 % | CNY 32,10 | CNY 32,78 | CNY 31,25 | 137,78M |
| 2026-06-12 | CNY 31,70 | +4,24 % | CNY 30,57 | CNY 32,25 | CNY 30,27 | 156,14M |
| 2026-06-11 | CNY 30,41 | +4,75 % | CNY 29,03 | CNY 30,90 | CNY 28,92 | 147,06M |
| 2026-06-10 | CNY 29,03 | -1,59 % | CNY 29,22 | CNY 30,10 | CNY 28,86 | 80,58M |
| 2026-06-09 | CNY 29,50 | +4,91 % | CNY 28,51 | CNY 29,66 | CNY 28,08 | 87,95M |
| 2026-06-08 | CNY 28,12 | -4,52 % | CNY 29,00 | CNY 29,57 | CNY 27,72 | 91,16M |
| 2026-06-05 | CNY 29,45 | +0,34 % | CNY 29,25 | CNY 30,35 | CNY 28,98 | 85,71M |
| 2026-06-04 | CNY 29,35 | -2,94 % | CNY 30,00 | CNY 30,18 | CNY 29,20 | 85,60M |
| 2026-06-03 | CNY 30,24 | -0,36 % | CNY 29,98 | CNY 30,60 | CNY 29,70 | 60,08M |
| 2026-06-02 | CNY 30,35 | -0,10 % | CNY 30,49 | CNY 30,62 | CNY 29,67 | 81,07M |
| 2026-06-01 | CNY 30,38 | -1,27 % | CNY 30,50 | CNY 31,02 | CNY 30,33 | 56,08M |
| 2026-05-29 | CNY 30,77 | -1,38 % | CNY 31,39 | CNY 31,78 | CNY 30,52 | 70,41M |
| 2026-05-28 | CNY 31,20 | -0,57 % | CNY 31,66 | CNY 32,13 | CNY 30,75 | 75,98M |
| 2026-05-27 | CNY 31,38 | -3,54 % | CNY 32,40 | CNY 32,76 | CNY 31,23 | 71,56M |
| 2026-05-26 | CNY 32,53 | +1,69 % | CNY 31,80 | CNY 32,63 | CNY 31,20 | 93,74M |