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 26,78 | +1,06 % | CNY 26,60 | CNY 26,95 | CNY 26,39 | 4,07M |
| 2026-09-29 | CNY 26,50 | 0,00 % | CNY 26,31 | CNY 26,65 | CNY 26,04 | 3,73M |
| 2026-09-28 | CNY 26,50 | +0,53 % | CNY 26,45 | CNY 26,85 | CNY 26,20 | 5,94M |
| 2026-09-24 | CNY 26,36 | -0,42 % | CNY 26,47 | CNY 26,95 | CNY 26,20 | 4,86M |
| 2026-09-23 | CNY 26,47 | -0,86 % | CNY 26,61 | CNY 26,93 | CNY 26,41 | 4,54M |
| 2026-09-22 | CNY 26,70 | +1,71 % | CNY 26,39 | CNY 27,00 | CNY 25,80 | 8,60M |
| 2026-09-21 | CNY 26,25 | -5,06 % | CNY 27,34 | CNY 27,75 | CNY 26,25 | 11,98M |
| 2026-09-18 | CNY 27,65 | -0,36 % | CNY 28,02 | CNY 28,17 | CNY 27,48 | 6,57M |
| 2026-09-17 | CNY 27,75 | +0,04 % | CNY 27,73 | CNY 28,15 | CNY 27,22 | 9,12M |
| 2026-09-16 | CNY 27,74 | -1,07 % | CNY 27,75 | CNY 27,99 | CNY 26,80 | 14,52M |
| 2026-09-15 | CNY 28,04 | -2,06 % | CNY 28,59 | CNY 28,59 | CNY 27,88 | 9,32M |
| 2026-09-14 | CNY 28,63 | -1,68 % | CNY 28,87 | CNY 29,30 | CNY 28,30 | 12,69M |
| 2026-09-11 | CNY 29,12 | +3,41 % | CNY 28,02 | CNY 29,46 | CNY 27,83 | 26,35M |
| 2026-09-10 | CNY 28,16 | +1,26 % | CNY 27,78 | CNY 28,33 | CNY 27,41 | 9,56M |
| 2026-09-09 | CNY 27,81 | +0,51 % | CNY 27,60 | CNY 28,08 | CNY 27,35 | 8,58M |
| 2026-09-08 | CNY 27,67 | -0,82 % | CNY 27,80 | CNY 27,98 | CNY 27,51 | 5,83M |
| 2026-09-07 | CNY 27,90 | +0,07 % | CNY 27,74 | CNY 28,03 | CNY 27,20 | 11,18M |
| 2026-09-04 | CNY 27,88 | +2,58 % | CNY 27,42 | CNY 28,01 | CNY 27,08 | 10,85M |
| 2026-09-03 | CNY 27,18 | +2,76 % | CNY 26,49 | CNY 27,70 | CNY 26,32 | 9,93M |
| 2026-09-02 | CNY 26,45 | -0,86 % | CNY 26,45 | CNY 26,80 | CNY 26,08 | 5,33M |
| 2026-09-01 | CNY 26,68 | +1,72 % | CNY 26,36 | CNY 27,00 | CNY 26,18 | 8,12M |
| 2026-08-31 | CNY 26,23 | -1,06 % | CNY 26,45 | CNY 26,70 | CNY 26,18 | 5,48M |
| 2026-08-28 | CNY 26,51 | +1,45 % | CNY 26,26 | CNY 26,65 | CNY 25,78 | 6,94M |
| 2026-08-27 | CNY 26,13 | +0,04 % | CNY 26,13 | CNY 26,36 | CNY 25,82 | 5,21M |
| 2026-08-26 | CNY 26,12 | +1,75 % | CNY 25,52 | CNY 26,34 | CNY 25,52 | 7,54M |
| 2026-08-25 | CNY 25,67 | +3,59 % | CNY 24,80 | CNY 25,71 | CNY 24,78 | 8,28M |
| 2026-08-24 | CNY 24,78 | -0,88 % | CNY 24,90 | CNY 25,21 | CNY 24,71 | 5,36M |
| 2026-08-21 | CNY 25,00 | -2,46 % | CNY 25,59 | CNY 25,74 | CNY 24,90 | 5,20M |
| 2026-08-20 | CNY 25,63 | -0,39 % | CNY 25,73 | CNY 26,05 | CNY 25,43 | 5,95M |
| 2026-08-19 | CNY 25,73 | -0,04 % | CNY 25,40 | CNY 26,14 | CNY 25,32 | 9,79M |
| 2026-08-18 | CNY 25,74 | +0,94 % | CNY 24,65 | CNY 25,96 | CNY 24,11 | 19,08M |
| 2026-08-17 | CNY 25,50 | -0,74 % | CNY 25,69 | CNY 25,94 | CNY 25,31 | 11,16M |
| 2026-08-14 | CNY 25,69 | -6,17 % | CNY 25,99 | CNY 26,20 | CNY 25,24 | 9,02M |
| 2026-08-13 | CNY 27,38 | -1,12 % | CNY 27,50 | CNY 27,85 | CNY 27,28 | 11,17M |
| 2026-08-12 | CNY 27,69 | +1,61 % | CNY 27,24 | CNY 27,90 | CNY 26,70 | 12,58M |
| 2026-08-11 | CNY 27,25 | +1,68 % | CNY 26,83 | CNY 27,89 | CNY 26,66 | 11,24M |
| 2026-08-10 | CNY 26,80 | +1,32 % | CNY 26,45 | CNY 27,10 | CNY 26,13 | 7,42M |
| 2026-08-07 | CNY 26,45 | -1,53 % | CNY 27,00 | CNY 27,00 | CNY 26,35 | 7,98M |
| 2026-08-06 | CNY 26,86 | -1,32 % | CNY 27,10 | CNY 27,40 | CNY 26,72 | 5,88M |
| 2026-08-05 | CNY 27,22 | +1,57 % | CNY 26,80 | CNY 27,30 | CNY 26,45 | 9,21M |
| 2026-08-04 | CNY 26,80 | -2,26 % | CNY 27,42 | CNY 27,47 | CNY 26,74 | 13,62M |
| 2026-08-03 | CNY 27,42 | +0,11 % | CNY 27,12 | CNY 27,80 | CNY 26,68 | 14,04M |
| 2026-07-31 | CNY 27,39 | +0,88 % | CNY 26,50 | CNY 27,40 | CNY 26,47 | 13,47M |
| 2026-07-30 | CNY 27,15 | +2,49 % | CNY 26,48 | CNY 27,32 | CNY 26,26 | 14,95M |
| 2026-07-29 | CNY 26,49 | +2,63 % | CNY 25,81 | CNY 26,79 | CNY 25,56 | 15,00M |
| 2026-07-28 | CNY 25,81 | +2,62 % | CNY 25,15 | CNY 25,95 | CNY 24,80 | 12,24M |
| 2026-07-27 | CNY 25,15 | +2,91 % | CNY 24,30 | CNY 25,36 | CNY 23,95 | 14,18M |
| 2026-07-24 | CNY 24,44 | -3,97 % | CNY 25,11 | CNY 25,13 | CNY 23,45 | 28,44M |
| 2026-07-23 | CNY 25,45 | -0,78 % | CNY 25,33 | CNY 25,83 | CNY 25,10 | 9,80M |
| 2026-07-22 | CNY 25,65 | -1,99 % | CNY 25,85 | CNY 26,04 | CNY 24,92 | 11,65M |
| 2026-07-21 | CNY 26,17 | +2,95 % | CNY 25,39 | CNY 27,05 | CNY 25,26 | 19,49M |
| 2026-07-20 | CNY 25,42 | +1,52 % | CNY 25,04 | CNY 25,66 | CNY 24,98 | 8,04M |
| 2026-07-17 | CNY 25,04 | -2,49 % | CNY 25,65 | CNY 25,94 | CNY 25,00 | 7,11M |
| 2026-07-16 | CNY 25,68 | -2,17 % | CNY 26,09 | CNY 26,58 | CNY 25,53 | 7,28M |
| 2026-07-15 | CNY 26,25 | +3,14 % | CNY 25,35 | CNY 26,38 | CNY 25,08 | 10,13M |
| 2026-07-14 | CNY 25,45 | +3,96 % | CNY 24,49 | CNY 25,54 | CNY 24,43 | 12,30M |
| 2026-07-13 | CNY 24,48 | -1,21 % | CNY 24,85 | CNY 24,92 | CNY 24,32 | 7,37M |
| 2026-07-10 | CNY 24,78 | -0,16 % | CNY 24,82 | CNY 25,37 | CNY 24,70 | 8,06M |
| 2026-07-09 | CNY 24,82 | -2,21 % | CNY 25,24 | CNY 25,34 | CNY 24,69 | 8,08M |
| 2026-07-08 | CNY 25,38 | -2,08 % | CNY 25,88 | CNY 26,13 | CNY 25,25 | 8,81M |
| 2026-07-07 | CNY 25,92 | -1,71 % | CNY 26,30 | CNY 26,68 | CNY 25,80 | 8,42M |
| 2026-07-06 | CNY 26,37 | +0,15 % | CNY 26,10 | CNY 26,67 | CNY 25,84 | 10,64M |
| 2026-07-03 | CNY 26,33 | +0,34 % | CNY 26,20 | CNY 27,18 | CNY 25,85 | 13,58M |
| 2026-07-02 | CNY 26,24 | -2,31 % | CNY 26,70 | CNY 27,38 | CNY 25,68 | 15,94M |
| 2026-07-01 | CNY 26,86 | -1,68 % | CNY 27,32 | CNY 27,43 | CNY 25,50 | 18,66M |
| 2026-06-30 | CNY 27,32 | -2,08 % | CNY 27,58 | CNY 27,97 | CNY 27,00 | 13,79M |
| 2026-06-29 | CNY 27,90 | +5,36 % | CNY 27,03 | CNY 28,13 | CNY 26,48 | 22,82M |
| 2026-06-26 | CNY 26,48 | -3,39 % | CNY 27,30 | CNY 27,30 | CNY 26,20 | 10,92M |
| 2026-06-25 | CNY 27,41 | +0,92 % | CNY 27,10 | CNY 27,96 | CNY 26,70 | 16,43M |
| 2026-06-24 | CNY 27,16 | +0,93 % | CNY 27,00 | CNY 27,29 | CNY 26,02 | 12,18M |
| 2026-06-23 | CNY 26,91 | +0,04 % | CNY 26,76 | CNY 27,61 | CNY 26,53 | 11,09M |
| 2026-06-22 | CNY 26,90 | -0,15 % | CNY 26,90 | CNY 27,09 | CNY 26,33 | 13,00M |
| 2026-06-18 | CNY 26,94 | -3,37 % | CNY 27,50 | CNY 27,86 | CNY 26,93 | 12,50M |
| 2026-06-17 | CNY 27,88 | -1,52 % | CNY 28,23 | CNY 28,35 | CNY 27,69 | 15,07M |
| 2026-06-16 | CNY 28,31 | -0,56 % | CNY 28,34 | CNY 29,39 | CNY 27,39 | 21,16M |
| 2026-06-15 | CNY 28,47 | -0,80 % | CNY 28,56 | CNY 28,69 | CNY 27,06 | 30,97M |
| 2026-06-12 | CNY 28,70 | -2,05 % | CNY 31,16 | CNY 31,80 | CNY 28,67 | 51,17M |
| 2026-06-11 | CNY 29,30 | +9,98 % | CNY 26,50 | CNY 29,30 | CNY 26,37 | 32,32M |
| 2026-06-10 | CNY 26,64 | -0,34 % | CNY 26,55 | CNY 26,94 | CNY 26,30 | 8,53M |
| 2026-06-09 | CNY 26,73 | -0,22 % | CNY 26,78 | CNY 27,42 | CNY 26,36 | 12,19M |
| 2026-06-08 | CNY 26,79 | +0,22 % | CNY 26,33 | CNY 27,50 | CNY 26,23 | 16,28M |
| 2026-06-05 | CNY 26,73 | +0,68 % | CNY 26,68 | CNY 27,50 | CNY 26,60 | 15,03M |
| 2026-06-04 | CNY 26,55 | 0,00 % | CNY 26,29 | CNY 27,04 | CNY 26,13 | 13,33M |
| 2026-06-03 | CNY 26,55 | -0,41 % | CNY 26,30 | CNY 27,00 | CNY 26,00 | 17,58M |
| 2026-06-02 | CNY 26,66 | +5,88 % | CNY 25,90 | CNY 26,89 | CNY 25,77 | 24,87M |
| 2026-06-01 | CNY 25,18 | +2,11 % | CNY 24,28 | CNY 25,28 | CNY 23,95 | 14,42M |
| 2026-05-29 | CNY 24,66 | +2,41 % | CNY 24,25 | CNY 25,04 | CNY 23,87 | 12,50M |
| 2026-05-28 | CNY 24,08 | -1,87 % | CNY 24,55 | CNY 24,55 | CNY 23,75 | 6,54M |
| 2026-05-27 | CNY 24,54 | -0,12 % | CNY 24,59 | CNY 24,89 | CNY 24,20 | 6,85M |
| 2026-05-26 | CNY 24,57 | -1,52 % | CNY 24,81 | CNY 24,94 | CNY 24,42 | 7,34M |