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