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 27,10 | -1,06 % | CNY 27,95 | CNY 27,95 | CNY 26,96 | 1,13M |
| 2026-09-29 | CNY 27,39 | +0,22 % | CNY 27,30 | CNY 27,84 | CNY 27,10 | 1,42M |
| 2026-09-28 | CNY 27,33 | +0,48 % | CNY 27,28 | CNY 28,00 | CNY 26,74 | 2,15M |
| 2026-09-24 | CNY 27,20 | +0,74 % | CNY 26,86 | CNY 27,40 | CNY 26,86 | 898,70K |
| 2026-09-23 | CNY 27,00 | -0,44 % | CNY 27,24 | CNY 27,25 | CNY 26,70 | 620,50K |
| 2026-09-22 | CNY 27,12 | +0,26 % | CNY 27,19 | CNY 27,40 | CNY 26,78 | 956,15K |
| 2026-09-21 | CNY 27,05 | +1,84 % | CNY 26,56 | CNY 27,17 | CNY 26,56 | 980,25K |
| 2026-09-18 | CNY 26,56 | +0,68 % | CNY 26,49 | CNY 26,84 | CNY 26,29 | 869,87K |
| 2026-09-17 | CNY 26,38 | +0,61 % | CNY 26,19 | CNY 26,46 | CNY 25,76 | 988,33K |
| 2026-09-16 | CNY 26,22 | +2,42 % | CNY 25,51 | CNY 26,35 | CNY 25,42 | 1,26M |
| 2026-09-15 | CNY 25,60 | -3,07 % | CNY 26,67 | CNY 26,67 | CNY 25,58 | 1,35M |
| 2026-09-14 | CNY 26,41 | +1,11 % | CNY 26,27 | CNY 26,90 | CNY 25,92 | 1,37M |
| 2026-09-11 | CNY 26,12 | -3,30 % | CNY 26,80 | CNY 26,98 | CNY 25,81 | 1,41M |
| 2026-09-10 | CNY 27,01 | -2,42 % | CNY 27,48 | CNY 27,67 | CNY 27,00 | 960,92K |
| 2026-09-09 | CNY 27,68 | +0,51 % | CNY 27,55 | CNY 27,79 | CNY 27,45 | 969,19K |
| 2026-09-08 | CNY 27,54 | +1,51 % | CNY 27,21 | CNY 27,86 | CNY 26,85 | 1,12M |
| 2026-09-07 | CNY 27,13 | +0,18 % | CNY 27,09 | CNY 27,22 | CNY 26,74 | 988,13K |
| 2026-09-04 | CNY 27,08 | -1,56 % | CNY 27,58 | CNY 27,98 | CNY 26,87 | 1,75M |
| 2026-09-03 | CNY 27,51 | -0,69 % | CNY 27,70 | CNY 27,98 | CNY 27,27 | 1,21M |
| 2026-09-02 | CNY 27,70 | +1,32 % | CNY 27,42 | CNY 28,00 | CNY 26,94 | 1,42M |
| 2026-09-01 | CNY 27,34 | +0,33 % | CNY 27,30 | CNY 27,98 | CNY 27,15 | 925,05K |
| 2026-08-31 | CNY 27,25 | +0,93 % | CNY 26,85 | CNY 27,30 | CNY 26,58 | 1,15M |
| 2026-08-28 | CNY 27,00 | +2,62 % | CNY 26,32 | CNY 27,17 | CNY 26,21 | 1,38M |
| 2026-08-27 | CNY 26,31 | -1,20 % | CNY 26,66 | CNY 26,77 | CNY 26,09 | 1,08M |
| 2026-08-26 | CNY 26,63 | +1,84 % | CNY 26,35 | CNY 27,37 | CNY 26,05 | 1,41M |
| 2026-08-25 | CNY 26,15 | +1,36 % | CNY 25,70 | CNY 26,29 | CNY 25,27 | 1,18M |
| 2026-08-24 | CNY 25,80 | -1,19 % | CNY 26,24 | CNY 26,24 | CNY 25,40 | 969,01K |
| 2026-08-21 | CNY 26,11 | +1,20 % | CNY 25,80 | CNY 26,19 | CNY 25,37 | 796,60K |
| 2026-08-20 | CNY 25,80 | +1,61 % | CNY 25,50 | CNY 25,98 | CNY 25,39 | 850,60K |
| 2026-08-19 | CNY 25,39 | -4,08 % | CNY 26,24 | CNY 26,32 | CNY 25,16 | 1,33M |
| 2026-08-18 | CNY 26,47 | +2,68 % | CNY 25,72 | CNY 26,66 | CNY 25,53 | 1,22M |
| 2026-08-17 | CNY 25,78 | +2,38 % | CNY 25,34 | CNY 25,90 | CNY 25,00 | 1,15M |
| 2026-08-14 | CNY 25,18 | +0,96 % | CNY 24,93 | CNY 25,56 | CNY 24,69 | 1,20M |
| 2026-08-13 | CNY 24,94 | -2,08 % | CNY 25,61 | CNY 25,66 | CNY 24,90 | 1,17M |
| 2026-08-12 | CNY 25,47 | +0,63 % | CNY 25,31 | CNY 25,68 | CNY 25,23 | 682,60K |
| 2026-08-11 | CNY 25,31 | -0,63 % | CNY 25,56 | CNY 25,63 | CNY 24,99 | 1,06M |
| 2026-08-10 | CNY 25,47 | +2,49 % | CNY 25,10 | CNY 25,57 | CNY 24,71 | 1,21M |
| 2026-08-07 | CNY 24,85 | 0,00 % | CNY 24,87 | CNY 24,99 | CNY 24,20 | 1,36M |
| 2026-08-06 | CNY 24,85 | 0,00 % | CNY 24,65 | CNY 24,97 | CNY 24,35 | 1,01M |
| 2026-08-05 | CNY 24,85 | +2,26 % | CNY 24,30 | CNY 25,26 | CNY 24,15 | 1,42M |
| 2026-08-04 | CNY 24,30 | +1,25 % | CNY 24,12 | CNY 24,48 | CNY 24,08 | 1,19M |
| 2026-08-03 | CNY 24,00 | +3,36 % | CNY 23,45 | CNY 24,00 | CNY 23,16 | 1,33M |
| 2026-07-31 | CNY 23,22 | +2,07 % | CNY 22,90 | CNY 23,38 | CNY 22,70 | 1,02M |
| 2026-07-30 | CNY 22,75 | -1,26 % | CNY 23,04 | CNY 23,40 | CNY 22,51 | 1,18M |
| 2026-07-29 | CNY 23,04 | +2,22 % | CNY 22,60 | CNY 23,10 | CNY 22,46 | 1,16M |
| 2026-07-28 | CNY 22,54 | +0,27 % | CNY 22,26 | CNY 23,00 | CNY 22,23 | 1,24M |
| 2026-07-27 | CNY 22,48 | +3,59 % | CNY 21,73 | CNY 22,79 | CNY 21,62 | 1,29M |
| 2026-07-24 | CNY 21,70 | -2,60 % | CNY 22,22 | CNY 22,35 | CNY 21,50 | 1,24M |
| 2026-07-23 | CNY 22,28 | +5,29 % | CNY 21,27 | CNY 22,28 | CNY 21,00 | 1,35M |
| 2026-07-22 | CNY 21,16 | -2,53 % | CNY 21,73 | CNY 22,02 | CNY 21,00 | 1,19M |
| 2026-07-21 | CNY 21,71 | -1,00 % | CNY 21,82 | CNY 22,12 | CNY 20,43 | 1,81M |
| 2026-07-20 | CNY 21,93 | -4,19 % | CNY 22,89 | CNY 23,58 | CNY 21,50 | 1,71M |
| 2026-07-17 | CNY 22,89 | -4,07 % | CNY 23,96 | CNY 24,28 | CNY 22,64 | 1,31M |
| 2026-07-16 | CNY 23,86 | +1,14 % | CNY 23,49 | CNY 24,29 | CNY 23,11 | 1,09M |
| 2026-07-15 | CNY 23,59 | +0,68 % | CNY 23,43 | CNY 23,97 | CNY 23,20 | 1,07M |
| 2026-07-14 | CNY 23,43 | +0,99 % | CNY 23,39 | CNY 23,55 | CNY 22,59 | 1,24M |
| 2026-07-13 | CNY 23,20 | -4,88 % | CNY 24,15 | CNY 25,00 | CNY 23,07 | 1,94M |
| 2026-07-10 | CNY 24,39 | +1,12 % | CNY 24,32 | CNY 24,89 | CNY 23,83 | 1,51M |
| 2026-07-09 | CNY 24,12 | -0,78 % | CNY 24,20 | CNY 24,44 | CNY 23,47 | 1,02M |
| 2026-07-08 | CNY 24,31 | -2,13 % | CNY 24,87 | CNY 25,19 | CNY 24,17 | 1,01M |
| 2026-07-07 | CNY 24,84 | -3,46 % | CNY 25,64 | CNY 25,83 | CNY 24,78 | 925,40K |
| 2026-07-06 | CNY 25,73 | -3,05 % | CNY 26,29 | CNY 26,89 | CNY 25,63 | 1,23M |
| 2026-07-03 | CNY 26,54 | +3,67 % | CNY 26,00 | CNY 27,15 | CNY 25,60 | 2,04M |
| 2026-07-02 | CNY 25,60 | -0,54 % | CNY 25,73 | CNY 26,49 | CNY 25,51 | 1,46M |
| 2026-07-01 | CNY 25,74 | +2,59 % | CNY 25,50 | CNY 26,26 | CNY 24,93 | 1,82M |
| 2026-06-30 | CNY 25,09 | -1,80 % | CNY 25,55 | CNY 25,90 | CNY 24,78 | 1,62M |
| 2026-06-29 | CNY 25,55 | -1,08 % | CNY 25,65 | CNY 25,99 | CNY 23,27 | 3,66M |
| 2026-06-26 | CNY 25,83 | -1,82 % | CNY 26,13 | CNY 26,36 | CNY 25,52 | 1,17M |
| 2026-06-25 | CNY 26,31 | -3,06 % | CNY 26,99 | CNY 27,27 | CNY 26,13 | 1,48M |
| 2026-06-24 | CNY 27,14 | -3,45 % | CNY 28,24 | CNY 28,40 | CNY 26,81 | 1,34M |
| 2026-06-23 | CNY 28,11 | +0,21 % | CNY 28,00 | CNY 28,64 | CNY 27,52 | 1,34M |
| 2026-06-22 | CNY 28,05 | +0,25 % | CNY 27,90 | CNY 28,23 | CNY 26,84 | 1,46M |
| 2026-06-18 | CNY 27,98 | -0,92 % | CNY 27,91 | CNY 28,36 | CNY 27,49 | 892,90K |
| 2026-06-17 | CNY 28,24 | -3,12 % | CNY 29,21 | CNY 29,21 | CNY 28,18 | 1,06M |
| 2026-06-16 | CNY 29,15 | 0,00 % | CNY 29,15 | CNY 29,50 | CNY 28,44 | 1,06M |
| 2026-06-15 | CNY 29,15 | 0,00 % | CNY 29,23 | CNY 29,96 | CNY 28,85 | 1,37M |
| 2026-06-12 | CNY 29,15 | +2,42 % | CNY 29,00 | CNY 29,60 | CNY 28,03 | 1,31M |
| 2026-06-11 | CNY 28,46 | -1,35 % | CNY 29,10 | CNY 29,10 | CNY 28,01 | 1,00M |
| 2026-06-10 | CNY 28,85 | -0,69 % | CNY 29,12 | CNY 29,29 | CNY 28,30 | 1,09M |
| 2026-06-09 | CNY 29,05 | +0,21 % | CNY 29,22 | CNY 29,48 | CNY 28,67 | 1,23M |
| 2026-06-08 | CNY 28,99 | -3,94 % | CNY 29,58 | CNY 30,00 | CNY 28,31 | 1,33M |
| 2026-06-05 | CNY 30,18 | +1,55 % | CNY 29,83 | CNY 30,59 | CNY 28,82 | 1,52M |
| 2026-06-04 | CNY 29,72 | -1,65 % | CNY 30,39 | CNY 30,39 | CNY 29,46 | 1,38M |
| 2026-06-03 | CNY 30,22 | -2,42 % | CNY 30,88 | CNY 30,97 | CNY 29,84 | 1,45M |
| 2026-06-02 | CNY 30,97 | -2,70 % | CNY 31,96 | CNY 31,99 | CNY 30,47 | 1,19M |
| 2026-06-01 | CNY 31,83 | +1,73 % | CNY 30,91 | CNY 32,16 | CNY 30,81 | 1,49M |
| 2026-05-29 | CNY 31,29 | -3,72 % | CNY 32,50 | CNY 32,78 | CNY 31,02 | 1,51M |
| 2026-05-28 | CNY 32,50 | -0,55 % | CNY 32,38 | CNY 32,96 | CNY 31,75 | 2,09M |
| 2026-05-27 | CNY 32,68 | -1,57 % | CNY 33,33 | CNY 34,15 | CNY 31,59 | 3,89M |
| 2026-05-26 | CNY 33,20 | -2,55 % | CNY 34,00 | CNY 35,02 | CNY 32,95 | 1,75M |