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 26,22 | +0,46 % | CNY 25,72 | CNY 26,33 | CNY 25,61 | 29,56M |
| 2026-09-29 | CNY 26,10 | +3,78 % | CNY 25,24 | CNY 26,23 | CNY 24,90 | 38,70M |
| 2026-09-28 | CNY 25,15 | -2,22 % | CNY 25,43 | CNY 25,44 | CNY 25,00 | 32,82M |
| 2026-09-24 | CNY 25,72 | -1,53 % | CNY 26,01 | CNY 26,50 | CNY 25,63 |
| 29,70M |
| 2026-09-23 | CNY 26,12 | -0,99 % | CNY 26,39 | CNY 26,48 | CNY 25,99 | 24,27M |
| 2026-09-22 | CNY 26,38 | +0,53 % | CNY 26,29 | CNY 26,60 | CNY 26,12 | 25,06M |
| 2026-09-21 | CNY 26,24 | -2,13 % | CNY 26,82 | CNY 26,83 | CNY 26,12 | 35,12M |
| 2026-09-18 | CNY 26,81 | +1,36 % | CNY 27,04 | CNY 27,20 | CNY 26,70 | 28,85M |
| 2026-09-17 | CNY 26,45 | -1,56 % | CNY 26,57 | CNY 27,02 | CNY 26,04 | 33,86M |
| 2026-09-16 | CNY 26,87 | +0,22 % | CNY 26,80 | CNY 27,03 | CNY 26,02 | 47,26M |
| 2026-09-15 | CNY 26,81 | -0,15 % | CNY 26,85 | CNY 26,98 | CNY 26,55 | 21,41M |
| 2026-09-14 | CNY 26,85 | -1,10 % | CNY 26,80 | CNY 27,09 | CNY 26,73 | 25,70M |
| 2026-09-11 | CNY 27,15 | -3,55 % | CNY 27,28 | CNY 27,55 | CNY 26,90 | 51,61M |
| 2026-09-10 | CNY 28,15 | -2,63 % | CNY 28,80 | CNY 29,06 | CNY 28,03 | 36,84M |
| 2026-09-09 | CNY 28,91 | +5,20 % | CNY 27,49 | CNY 28,95 | CNY 27,44 | 72,10M |
| 2026-09-08 | CNY 27,48 | +1,97 % | CNY 27,16 | CNY 27,54 | CNY 26,93 | 29,39M |
| 2026-09-07 | CNY 26,95 | -1,50 % | CNY 27,15 | CNY 27,24 | CNY 26,72 | 29,48M |
| 2026-09-04 | CNY 27,36 | -1,76 % | CNY 27,95 | CNY 28,02 | CNY 27,23 | 33,91M |
| 2026-09-03 | CNY 27,85 | +2,58 % | CNY 27,65 | CNY 28,19 | CNY 27,51 | 40,86M |
| 2026-09-02 | CNY 27,15 | -1,24 % | CNY 27,48 | CNY 27,78 | CNY 26,84 | 36,01M |
| 2026-09-01 | CNY 27,49 | +0,04 % | CNY 27,68 | CNY 27,98 | CNY 27,47 | 37,67M |
| 2026-08-31 | CNY 27,48 | -0,40 % | CNY 27,20 | CNY 27,58 | CNY 26,69 | 37,61M |
| 2026-08-28 | CNY 27,59 | +2,49 % | CNY 27,28 | CNY 27,70 | CNY 26,70 | 50,32M |
| 2026-08-27 | CNY 26,92 | +1,58 % | CNY 26,44 | CNY 26,97 | CNY 26,34 | 41,51M |
| 2026-08-26 | CNY 26,50 | +1,88 % | CNY 26,06 | CNY 26,79 | CNY 26,03 | 42,72M |
| 2026-08-25 | CNY 26,01 | -0,27 % | CNY 25,90 | CNY 26,22 | CNY 25,65 | 28,27M |
| 2026-08-24 | CNY 26,08 | +1,16 % | CNY 25,94 | CNY 26,22 | CNY 25,60 | 42,98M |
| 2026-08-21 | CNY 25,78 | +2,10 % | CNY 25,32 | CNY 25,82 | CNY 25,17 | 41,27M |
| 2026-08-20 | CNY 25,25 | -2,25 % | CNY 26,18 | CNY 26,43 | CNY 25,11 | 48,64M |
| 2026-08-19 | CNY 25,83 | -2,08 % | CNY 25,80 | CNY 26,09 | CNY 25,68 | 31,71M |
| 2026-08-18 | CNY 26,38 | -0,68 % | CNY 26,25 | CNY 26,65 | CNY 26,07 | 30,20M |
| 2026-08-17 | CNY 26,56 | +2,83 % | CNY 26,08 | CNY 26,66 | CNY 25,86 | 42,10M |
| 2026-08-14 | CNY 25,83 | -0,27 % | CNY 25,60 | CNY 25,98 | CNY 25,45 | 31,83M |
| 2026-08-13 | CNY 25,90 | -4,92 % | CNY 26,75 | CNY 26,89 | CNY 25,88 | 75,96M |
| 2026-08-12 | CNY 27,24 | +1,23 % | CNY 27,60 | CNY 28,00 | CNY 27,12 | 68,34M |
| 2026-08-11 | CNY 26,91 | -1,57 % | CNY 27,74 | CNY 28,43 | CNY 26,84 | 85,80M |
| 2026-08-10 | CNY 27,34 | +1,90 % | CNY 27,04 | CNY 27,75 | CNY 26,86 | 58,87M |
| 2026-08-07 | CNY 26,83 | +1,86 % | CNY 26,40 | CNY 27,13 | CNY 26,40 | 60,93M |
| 2026-08-06 | CNY 26,34 | +0,53 % | CNY 26,41 | CNY 26,50 | CNY 25,76 | 70,12M |
| 2026-08-05 | CNY 26,20 | +1,99 % | CNY 25,49 | CNY 26,31 | CNY 25,17 | 72,40M |
| 2026-08-04 | CNY 25,69 | +1,26 % | CNY 25,68 | CNY 25,94 | CNY 25,25 | 51,10M |
| 2026-08-03 | CNY 25,37 | -2,69 % | CNY 25,75 | CNY 25,92 | CNY 25,26 | 61,45M |
| 2026-07-31 | CNY 26,07 | -1,10 % | CNY 25,76 | CNY 26,47 | CNY 25,76 | 73,13M |
| 2026-07-30 | CNY 26,36 | +2,37 % | CNY 26,20 | CNY 26,96 | CNY 26,14 | 67,43M |
| 2026-07-29 | CNY 25,75 | +2,59 % | CNY 25,29 | CNY 25,85 | CNY 25,20 | 59,68M |
| 2026-07-28 | CNY 25,10 | -0,99 % | CNY 24,76 | CNY 25,25 | CNY 24,33 | 63,09M |
| 2026-07-27 | CNY 25,35 | +1,48 % | CNY 25,20 | CNY 25,65 | CNY 24,70 | 50,22M |
| 2026-07-24 | CNY 24,98 | -4,87 % | CNY 25,80 | CNY 25,96 | CNY 24,96 | 61,17M |
| 2026-07-23 | CNY 26,26 | +5,04 % | CNY 25,03 | CNY 26,84 | CNY 24,80 | 87,77M |
| 2026-07-22 | CNY 25,00 | +2,21 % | CNY 24,66 | CNY 25,45 | CNY 24,30 | 72,88M |
| 2026-07-21 | CNY 24,46 | -2,94 % | CNY 24,85 | CNY 25,04 | CNY 23,87 | 79,29M |
| 2026-07-20 | CNY 25,20 | +5,09 % | CNY 24,43 | CNY 25,60 | CNY 23,82 | 86,69M |
| 2026-07-17 | CNY 23,98 | -2,48 % | CNY 24,58 | CNY 24,68 | CNY 23,77 | 67,21M |
| 2026-07-16 | CNY 24,59 | -3,61 % | CNY 25,02 | CNY 25,52 | CNY 24,45 | 71,08M |
| 2026-07-15 | CNY 25,51 | +3,36 % | CNY 24,68 | CNY 25,79 | CNY 24,43 | 108,63M |
| 2026-07-14 | CNY 24,68 | +6,70 % | CNY 23,25 | CNY 24,95 | CNY 22,91 | 139,37M |
| 2026-07-13 | CNY 23,13 | -1,53 % | CNY 23,03 | CNY 23,56 | CNY 22,50 | 98,05M |
| 2026-07-10 | CNY 23,49 | +10,02 % | CNY 22,01 | CNY 23,49 | CNY 21,91 | 105,82M |
| 2026-07-09 | CNY 21,35 | -2,47 % | CNY 21,64 | CNY 21,84 | CNY 20,95 | 48,08M |
| 2026-07-08 | CNY 21,89 | +0,51 % | CNY 22,17 | CNY 22,54 | CNY 21,71 | 44,90M |
| 2026-07-07 | CNY 21,78 | -3,29 % | CNY 22,17 | CNY 22,34 | CNY 21,66 | 45,87M |
| 2026-07-06 | CNY 22,52 | +2,09 % | CNY 22,06 | CNY 22,86 | CNY 22,00 | 62,33M |
| 2026-07-03 | CNY 22,06 | +4,20 % | CNY 21,70 | CNY 22,38 | CNY 21,59 | 75,89M |
| 2026-07-02 | CNY 21,17 | +0,28 % | CNY 21,38 | CNY 21,60 | CNY 20,93 | 66,13M |
| 2026-07-01 | CNY 21,11 | -0,42 % | CNY 20,89 | CNY 21,57 | CNY 20,74 | 50,26M |
| 2026-06-30 | CNY 21,20 | -3,64 % | CNY 21,78 | CNY 21,78 | CNY 20,93 | 52,30M |
| 2026-06-29 | CNY 22,00 | +2,76 % | CNY 21,67 | CNY 22,25 | CNY 21,16 | 50,89M |
| 2026-06-26 | CNY 21,41 | -3,65 % | CNY 22,55 | CNY 22,58 | CNY 21,31 | 56,02M |
| 2026-06-25 | CNY 22,22 | -4,64 % | CNY 22,53 | CNY 22,63 | CNY 21,91 | 79,49M |
| 2026-06-24 | CNY 23,30 | +1,35 % | CNY 22,99 | CNY 23,53 | CNY 22,88 | 52,34M |
| 2026-06-23 | CNY 22,99 | -8,44 % | CNY 24,80 | CNY 24,80 | CNY 22,93 | 69,41M |
| 2026-06-22 | CNY 25,11 | +5,77 % | CNY 23,80 | CNY 25,20 | CNY 23,56 | 70,59M |
| 2026-06-18 | CNY 23,74 | -3,30 % | CNY 24,20 | CNY 24,78 | CNY 23,62 | 71,98M |
| 2026-06-17 | CNY 24,55 | -1,45 % | CNY 24,93 | CNY 25,07 | CNY 24,38 | 45,91M |
| 2026-06-16 | CNY 24,91 | -5,79 % | CNY 26,02 | CNY 26,02 | CNY 24,70 | 103,66M |
| 2026-06-15 | CNY 26,44 | -3,19 % | CNY 27,88 | CNY 27,95 | CNY 26,23 | 87,79M |
| 2026-06-12 | CNY 27,31 | +2,02 % | CNY 26,90 | CNY 28,47 | CNY 26,61 | 72,70M |
| 2026-06-11 | CNY 26,77 | +1,98 % | CNY 26,11 | CNY 27,05 | CNY 26,09 | 33,84M |
| 2026-06-10 | CNY 26,25 | -0,19 % | CNY 25,62 | CNY 26,50 | CNY 25,30 | 49,34M |
| 2026-06-09 | CNY 26,30 | -1,72 % | CNY 26,76 | CNY 26,98 | CNY 25,81 | 59,97M |
| 2026-06-08 | CNY 26,76 | -3,74 % | CNY 26,60 | CNY 27,45 | CNY 26,31 | 53,80M |
| 2026-06-05 | CNY 27,80 | -3,07 % | CNY 28,53 | CNY 28,82 | CNY 27,66 | 48,02M |
| 2026-06-04 | CNY 28,68 | -6,64 % | CNY 30,48 | CNY 30,50 | CNY 28,55 | 69,57M |
| 2026-06-03 | CNY 30,72 | -0,52 % | CNY 30,64 | CNY 30,99 | CNY 29,99 | 52,04M |
| 2026-06-02 | CNY 30,88 | +2,08 % | CNY 30,60 | CNY 31,24 | CNY 30,11 | 53,33M |
| 2026-06-01 | CNY 30,25 | +4,13 % | CNY 29,35 | CNY 30,48 | CNY 29,06 | 56,67M |
| 2026-05-29 | CNY 29,05 | -2,29 % | CNY 29,38 | CNY 29,94 | CNY 28,95 | 43,94M |
| 2026-05-28 | CNY 29,73 | -2,87 % | CNY 30,41 | CNY 30,50 | CNY 29,53 | 36,47M |
| 2026-05-27 | CNY 30,61 | -4,91 % | CNY 31,98 | CNY 32,25 | CNY 30,51 | 59,91M |
| 2026-05-26 | CNY 32,19 | +6,24 % | CNY 30,00 | CNY 32,49 | CNY 29,56 | 80,21M |