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 26,00 | -0,65 % | CNY 26,32 | CNY 26,35 | CNY 25,84 | 478,17K |
| 2026-09-29 | CNY 26,17 | +0,46 % | CNY 26,01 | CNY 26,44 | CNY 25,99 | 415,30K |
| 2026-09-28 | CNY 26,05 | -1,33 % | CNY 26,22 | CNY 26,47 | CNY 26,00 | 570,75K |
| 2026-09-24 | CNY 26,40 | -0,11 % | CNY 26,45 | CNY 26,68 | CNY 26,40 |
| 406,24K |
| 2026-09-23 | CNY 26,43 | -0,75 % | CNY 26,89 | CNY 26,89 | CNY 26,38 | 564,70K |
| 2026-09-22 | CNY 26,63 | -0,08 % | CNY 26,80 | CNY 27,00 | CNY 26,51 | 866,90K |
| 2026-09-21 | CNY 26,65 | +1,14 % | CNY 26,40 | CNY 26,65 | CNY 26,07 | 832,14K |
| 2026-09-18 | CNY 26,35 | +1,19 % | CNY 26,11 | CNY 26,37 | CNY 25,95 | 661,90K |
| 2026-09-17 | CNY 26,04 | +0,46 % | CNY 25,91 | CNY 26,49 | CNY 25,75 | 549,30K |
| 2026-09-16 | CNY 25,92 | +0,97 % | CNY 25,86 | CNY 26,13 | CNY 25,40 | 557,30K |
| 2026-09-15 | CNY 25,67 | +1,26 % | CNY 25,37 | CNY 26,10 | CNY 25,21 | 826,90K |
| 2026-09-14 | CNY 25,35 | +1,73 % | CNY 24,88 | CNY 25,54 | CNY 24,81 | 647,90K |
| 2026-09-11 | CNY 24,92 | -2,16 % | CNY 25,48 | CNY 25,48 | CNY 24,86 | 742,40K |
| 2026-09-10 | CNY 25,47 | -1,01 % | CNY 25,89 | CNY 25,89 | CNY 25,42 | 413,00K |
| 2026-09-09 | CNY 25,73 | -1,23 % | CNY 26,02 | CNY 26,12 | CNY 25,62 | 878,94K |
| 2026-09-08 | CNY 26,05 | +0,19 % | CNY 26,00 | CNY 26,23 | CNY 25,86 | 539,17K |
| 2026-09-07 | CNY 26,00 | -1,29 % | CNY 26,35 | CNY 26,38 | CNY 25,62 | 1,06M |
| 2026-09-04 | CNY 26,34 | -0,75 % | CNY 26,55 | CNY 26,77 | CNY 26,18 | 1,33M |
| 2026-09-03 | CNY 26,54 | +1,07 % | CNY 26,32 | CNY 27,38 | CNY 26,13 | 2,37M |
| 2026-09-02 | CNY 26,26 | +0,42 % | CNY 25,93 | CNY 26,32 | CNY 25,76 | 797,90K |
| 2026-09-01 | CNY 26,15 | +0,54 % | CNY 25,89 | CNY 26,39 | CNY 25,89 | 1,06M |
| 2026-08-31 | CNY 26,01 | +2,44 % | CNY 25,28 | CNY 26,44 | CNY 25,26 | 1,58M |
| 2026-08-28 | CNY 25,39 | -0,35 % | CNY 25,66 | CNY 25,66 | CNY 25,34 | 664,00K |
| 2026-08-27 | CNY 25,48 | -0,43 % | CNY 25,50 | CNY 25,58 | CNY 25,30 | 531,60K |
| 2026-08-26 | CNY 25,59 | +0,35 % | CNY 25,50 | CNY 25,75 | CNY 25,37 | 744,20K |
| 2026-08-25 | CNY 25,50 | +1,63 % | CNY 25,00 | CNY 25,54 | CNY 24,96 | 688,00K |
| 2026-08-24 | CNY 25,09 | -0,28 % | CNY 25,17 | CNY 25,44 | CNY 24,89 | 580,37K |
| 2026-08-21 | CNY 25,16 | -0,59 % | CNY 25,14 | CNY 25,25 | CNY 24,70 | 564,00K |
| 2026-08-20 | CNY 25,31 | +2,97 % | CNY 24,53 | CNY 25,37 | CNY 24,53 | 748,37K |
| 2026-08-19 | CNY 24,58 | -2,46 % | CNY 25,15 | CNY 25,19 | CNY 24,53 | 677,80K |
| 2026-08-18 | CNY 25,20 | -0,59 % | CNY 25,25 | CNY 25,29 | CNY 24,89 | 463,70K |
| 2026-08-17 | CNY 25,35 | +1,60 % | CNY 25,14 | CNY 25,45 | CNY 24,73 | 634,04K |
| 2026-08-14 | CNY 24,95 | -0,40 % | CNY 25,07 | CNY 25,29 | CNY 24,90 | 476,92K |
| 2026-08-13 | CNY 25,05 | -1,49 % | CNY 25,60 | CNY 25,60 | CNY 25,05 | 607,30K |
| 2026-08-12 | CNY 25,43 | +0,24 % | CNY 25,39 | CNY 25,50 | CNY 25,20 | 669,40K |
| 2026-08-11 | CNY 25,37 | +0,24 % | CNY 25,54 | CNY 25,54 | CNY 25,09 | 802,16K |
| 2026-08-10 | CNY 25,31 | +1,93 % | CNY 24,70 | CNY 25,40 | CNY 24,69 | 1,20M |
| 2026-08-07 | CNY 24,83 | +0,49 % | CNY 24,70 | CNY 24,99 | CNY 24,35 | 905,95K |
| 2026-08-06 | CNY 24,71 | -0,84 % | CNY 24,91 | CNY 24,92 | CNY 24,46 | 704,30K |
| 2026-08-05 | CNY 24,92 | +0,20 % | CNY 24,88 | CNY 24,98 | CNY 24,78 | 819,80K |
| 2026-08-04 | CNY 24,87 | -0,20 % | CNY 25,42 | CNY 25,42 | CNY 24,69 | 875,50K |
| 2026-08-03 | CNY 24,92 | +1,88 % | CNY 24,46 | CNY 25,18 | CNY 24,40 | 1,18M |
| 2026-07-31 | CNY 24,46 | -1,09 % | CNY 24,48 | CNY 24,73 | CNY 24,23 | 1,50M |
| 2026-07-30 | CNY 24,73 | +4,17 % | CNY 23,60 | CNY 25,57 | CNY 23,60 | 2,55M |
| 2026-07-29 | CNY 23,74 | +1,24 % | CNY 23,37 | CNY 23,87 | CNY 23,30 | 687,30K |
| 2026-07-28 | CNY 23,45 | -0,04 % | CNY 23,46 | CNY 23,74 | CNY 23,26 | 525,90K |
| 2026-07-27 | CNY 23,46 | +1,91 % | CNY 22,99 | CNY 23,65 | CNY 22,62 | 626,60K |
| 2026-07-24 | CNY 23,02 | -2,83 % | CNY 23,69 | CNY 23,69 | CNY 23,01 | 654,30K |
| 2026-07-23 | CNY 23,69 | +1,41 % | CNY 23,37 | CNY 23,80 | CNY 23,30 | 648,30K |
| 2026-07-22 | CNY 23,36 | -2,01 % | CNY 23,81 | CNY 23,81 | CNY 23,23 | 841,00K |
| 2026-07-21 | CNY 23,84 | -1,89 % | CNY 24,30 | CNY 24,37 | CNY 23,05 | 1,46M |
| 2026-07-20 | CNY 24,30 | -4,52 % | CNY 25,51 | CNY 25,86 | CNY 24,01 | 1,70M |
| 2026-07-17 | CNY 25,45 | -3,16 % | CNY 26,29 | CNY 26,59 | CNY 25,36 | 890,65K |
| 2026-07-16 | CNY 26,28 | +2,66 % | CNY 25,61 | CNY 26,48 | CNY 25,54 | 828,77K |
| 2026-07-15 | CNY 25,60 | -0,08 % | CNY 25,59 | CNY 25,98 | CNY 25,36 | 531,80K |
| 2026-07-14 | CNY 25,62 | -0,47 % | CNY 25,09 | CNY 25,82 | CNY 25,09 | 632,55K |
| 2026-07-13 | CNY 25,74 | -4,24 % | CNY 26,70 | CNY 26,88 | CNY 25,63 | 816,85K |
| 2026-07-10 | CNY 26,88 | +0,67 % | CNY 26,68 | CNY 27,20 | CNY 26,02 | 860,10K |
| 2026-07-09 | CNY 26,70 | -2,02 % | CNY 27,32 | CNY 27,36 | CNY 26,18 | 747,77K |
| 2026-07-08 | CNY 27,25 | +0,55 % | CNY 27,02 | CNY 27,34 | CNY 26,72 | 582,47K |
| 2026-07-07 | CNY 27,10 | -4,17 % | CNY 28,28 | CNY 28,28 | CNY 26,91 | 1,07M |
| 2026-07-06 | CNY 28,28 | +1,07 % | CNY 27,99 | CNY 28,93 | CNY 27,55 | 1,50M |
| 2026-07-03 | CNY 27,98 | +3,36 % | CNY 27,08 | CNY 28,74 | CNY 27,08 | 1,67M |
| 2026-07-02 | CNY 27,07 | -0,66 % | CNY 26,94 | CNY 27,83 | CNY 26,91 | 1,04M |
| 2026-07-01 | CNY 27,25 | +2,68 % | CNY 26,60 | CNY 27,52 | CNY 26,32 | 1,24M |
| 2026-06-30 | CNY 26,54 | -1,63 % | CNY 26,70 | CNY 26,76 | CNY 26,28 | 893,80K |
| 2026-06-29 | CNY 26,98 | +1,05 % | CNY 26,70 | CNY 26,99 | CNY 25,77 | 1,26M |
| 2026-06-26 | CNY 26,70 | -6,18 % | CNY 28,01 | CNY 28,18 | CNY 26,70 | 1,74M |
| 2026-06-25 | CNY 28,46 | +2,19 % | CNY 27,84 | CNY 29,00 | CNY 26,92 | 2,91M |
| 2026-06-24 | CNY 27,85 | -2,49 % | CNY 28,56 | CNY 28,95 | CNY 27,74 | 2,55M |
| 2026-06-23 | CNY 28,56 | +10,02 % | CNY 25,84 | CNY 28,56 | CNY 25,73 | 2,68M |
| 2026-06-22 | CNY 25,96 | -2,04 % | CNY 26,36 | CNY 26,60 | CNY 25,44 | 1,18M |
| 2026-06-18 | CNY 26,50 | -3,99 % | CNY 27,39 | CNY 27,39 | CNY 26,41 | 1,49M |
| 2026-06-17 | CNY 27,60 | +5,06 % | CNY 26,31 | CNY 28,00 | CNY 25,72 | 2,52M |
| 2026-06-16 | CNY 26,27 | -1,31 % | CNY 26,69 | CNY 26,70 | CNY 26,02 | 761,40K |
| 2026-06-15 | CNY 26,62 | +1,60 % | CNY 26,25 | CNY 26,82 | CNY 26,25 | 670,11K |
| 2026-06-12 | CNY 26,20 | +2,22 % | CNY 26,04 | CNY 26,31 | CNY 25,44 | 786,31K |
| 2026-06-11 | CNY 25,63 | -1,65 % | CNY 26,14 | CNY 26,35 | CNY 25,43 | 840,00K |
| 2026-06-10 | CNY 26,06 | -2,69 % | CNY 26,70 | CNY 26,70 | CNY 25,80 | 791,30K |
| 2026-06-09 | CNY 26,78 | +2,21 % | CNY 26,51 | CNY 27,00 | CNY 26,07 | 842,20K |
| 2026-06-08 | CNY 26,20 | -5,62 % | CNY 27,45 | CNY 27,47 | CNY 26,17 | 1,07M |
| 2026-06-05 | CNY 27,76 | +1,46 % | CNY 27,38 | CNY 28,03 | CNY 27,21 | 892,50K |
| 2026-06-04 | CNY 27,36 | -2,11 % | CNY 27,82 | CNY 27,98 | CNY 27,12 | 910,40K |
| 2026-06-03 | CNY 27,95 | -3,65 % | CNY 29,01 | CNY 29,28 | CNY 27,85 | 1,40M |
| 2026-06-02 | CNY 29,01 | -3,84 % | CNY 30,23 | CNY 30,23 | CNY 28,80 | 1,27M |
| 2026-06-01 | CNY 30,17 | +0,67 % | CNY 30,09 | CNY 30,25 | CNY 29,86 | 574,50K |
| 2026-05-29 | CNY 29,97 | -2,25 % | CNY 30,60 | CNY 30,60 | CNY 29,87 | 891,96K |
| 2026-05-28 | CNY 30,66 | +1,59 % | CNY 30,22 | CNY 30,96 | CNY 30,03 | 1,09M |
| 2026-05-27 | CNY 30,18 | -0,33 % | CNY 30,40 | CNY 30,49 | CNY 29,68 | 1,16M |
| 2026-05-26 | CNY 30,28 | -3,87 % | CNY 31,31 | CNY 31,44 | CNY 30,00 | 1,72M |