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 31,60 | +3,78 % | CNY 30,66 | CNY 31,99 | CNY 30,46 | 2,24M |
| 2026-09-29 | CNY 30,45 | -0,23 % | CNY 30,52 | CNY 30,80 | CNY 30,21 | 925,99K |
| 2026-09-28 | CNY 30,52 | +0,66 % | CNY 30,47 | CNY 30,89 | CNY 30,08 | 1,03M |
| 2026-09-24 | CNY 30,32 | +1,88 % | CNY 29,91 | CNY 31,13 | CNY 29,70 |
| 1,71M |
| 2026-09-23 | CNY 29,76 | -1,85 % | CNY 30,33 | CNY 30,45 | CNY 29,68 | 557,94K |
| 2026-09-22 | CNY 30,32 | +0,20 % | CNY 30,35 | CNY 30,50 | CNY 29,94 | 856,74K |
| 2026-09-21 | CNY 30,26 | +0,93 % | CNY 29,99 | CNY 30,41 | CNY 29,98 | 728,97K |
| 2026-09-18 | CNY 29,98 | +1,18 % | CNY 29,98 | CNY 30,44 | CNY 29,50 | 903,89K |
| 2026-09-17 | CNY 29,63 | +1,16 % | CNY 29,02 | CNY 29,97 | CNY 29,00 | 683,60K |
| 2026-09-16 | CNY 29,29 | +0,51 % | CNY 29,22 | CNY 29,47 | CNY 28,56 | 970,12K |
| 2026-09-15 | CNY 29,14 | -2,38 % | CNY 30,15 | CNY 30,15 | CNY 28,75 | 1,15M |
| 2026-09-14 | CNY 29,85 | +2,37 % | CNY 29,16 | CNY 30,43 | CNY 29,05 | 1,37M |
| 2026-09-11 | CNY 29,16 | -2,38 % | CNY 29,68 | CNY 30,30 | CNY 28,62 | 1,03M |
| 2026-09-10 | CNY 29,87 | -3,05 % | CNY 30,61 | CNY 30,78 | CNY 29,81 | 877,53K |
| 2026-09-09 | CNY 30,81 | +0,98 % | CNY 30,51 | CNY 30,90 | CNY 30,15 | 1,62M |
| 2026-09-08 | CNY 30,51 | -0,03 % | CNY 29,99 | CNY 30,77 | CNY 29,42 | 2,12M |
| 2026-09-07 | CNY 30,52 | +0,69 % | CNY 30,38 | CNY 30,55 | CNY 29,41 | 2,15M |
| 2026-09-04 | CNY 30,31 | +3,20 % | CNY 29,57 | CNY 30,50 | CNY 29,29 | 2,18M |
| 2026-09-03 | CNY 29,37 | -1,38 % | CNY 29,77 | CNY 30,23 | CNY 29,32 | 1,74M |
| 2026-09-02 | CNY 29,78 | +2,37 % | CNY 28,79 | CNY 29,97 | CNY 28,79 | 1,90M |
| 2026-09-01 | CNY 29,09 | +2,14 % | CNY 28,41 | CNY 29,44 | CNY 28,36 | 1,66M |
| 2026-08-31 | CNY 28,48 | +0,14 % | CNY 28,22 | CNY 28,67 | CNY 27,50 | 2,11M |
| 2026-08-28 | CNY 28,44 | -0,07 % | CNY 28,45 | CNY 28,88 | CNY 28,32 | 1,10M |
| 2026-08-27 | CNY 28,46 | -1,21 % | CNY 28,83 | CNY 29,14 | CNY 28,28 | 1,19M |
| 2026-08-26 | CNY 28,81 | 0,00 % | CNY 28,66 | CNY 29,19 | CNY 28,54 | 817,80K |
| 2026-08-25 | CNY 28,81 | +3,04 % | CNY 27,89 | CNY 28,96 | CNY 27,80 | 1,85M |
| 2026-08-24 | CNY 27,96 | -1,55 % | CNY 28,43 | CNY 28,67 | CNY 27,78 | 1,05M |
| 2026-08-21 | CNY 28,40 | -3,07 % | CNY 29,62 | CNY 29,90 | CNY 28,34 | 1,73M |
| 2026-08-20 | CNY 29,30 | +2,27 % | CNY 28,96 | CNY 30,19 | CNY 28,79 | 1,81M |
| 2026-08-19 | CNY 28,65 | -2,58 % | CNY 29,18 | CNY 29,39 | CNY 28,59 | 1,29M |
| 2026-08-18 | CNY 29,41 | +0,31 % | CNY 29,26 | CNY 29,60 | CNY 28,98 | 1,47M |
| 2026-08-17 | CNY 29,32 | -1,94 % | CNY 29,80 | CNY 29,87 | CNY 28,88 | 1,79M |
| 2026-08-14 | CNY 29,90 | +1,91 % | CNY 29,34 | CNY 29,94 | CNY 28,84 | 1,93M |
| 2026-08-13 | CNY 29,34 | -1,38 % | CNY 29,80 | CNY 29,96 | CNY 29,28 | 1,49M |
| 2026-08-12 | CNY 29,75 | -0,34 % | CNY 30,03 | CNY 30,03 | CNY 29,30 | 2,05M |
| 2026-08-11 | CNY 29,85 | -4,02 % | CNY 30,83 | CNY 31,07 | CNY 29,00 | 3,70M |
| 2026-08-10 | CNY 31,10 | +1,44 % | CNY 30,36 | CNY 31,49 | CNY 30,25 | 2,29M |
| 2026-08-07 | CNY 30,66 | +2,96 % | CNY 29,78 | CNY 30,86 | CNY 29,31 | 3,42M |
| 2026-08-06 | CNY 29,78 | -1,97 % | CNY 30,03 | CNY 30,20 | CNY 29,39 | 2,10M |
| 2026-08-05 | CNY 30,38 | +1,03 % | CNY 30,08 | CNY 30,72 | CNY 29,85 | 2,12M |
| 2026-08-04 | CNY 30,07 | -2,75 % | CNY 30,92 | CNY 31,40 | CNY 29,88 | 2,89M |
| 2026-08-03 | CNY 30,92 | -2,46 % | CNY 32,10 | CNY 32,10 | CNY 30,77 | 2,39M |
| 2026-07-31 | CNY 31,70 | -0,41 % | CNY 30,77 | CNY 32,10 | CNY 30,77 | 2,95M |
| 2026-07-30 | CNY 31,83 | -0,78 % | CNY 32,08 | CNY 33,06 | CNY 31,70 | 3,36M |
| 2026-07-29 | CNY 32,08 | +0,82 % | CNY 32,40 | CNY 32,60 | CNY 31,69 | 3,36M |
| 2026-07-28 | CNY 31,82 | +1,27 % | CNY 31,36 | CNY 32,21 | CNY 30,58 | 5,11M |
| 2026-07-27 | CNY 31,42 | +10,01 % | CNY 28,55 | CNY 31,42 | CNY 28,27 | 3,60M |
| 2026-07-24 | CNY 28,56 | -2,56 % | CNY 29,44 | CNY 29,44 | CNY 28,48 | 1,08M |
| 2026-07-23 | CNY 29,31 | -0,85 % | CNY 29,57 | CNY 29,97 | CNY 28,58 | 2,12M |
| 2026-07-22 | CNY 29,56 | +6,71 % | CNY 27,70 | CNY 29,57 | CNY 27,48 | 3,18M |
| 2026-07-21 | CNY 27,70 | -0,29 % | CNY 27,82 | CNY 28,48 | CNY 27,25 | 2,14M |
| 2026-07-20 | CNY 27,78 | -0,79 % | CNY 28,08 | CNY 28,64 | CNY 27,41 | 1,81M |
| 2026-07-17 | CNY 28,00 | -2,30 % | CNY 28,70 | CNY 28,95 | CNY 27,60 | 1,63M |
| 2026-07-16 | CNY 28,66 | +3,58 % | CNY 27,65 | CNY 28,89 | CNY 27,20 | 1,68M |
| 2026-07-15 | CNY 27,67 | +4,34 % | CNY 26,55 | CNY 28,05 | CNY 26,26 | 1,88M |
| 2026-07-14 | CNY 26,52 | +2,51 % | CNY 26,00 | CNY 26,66 | CNY 25,75 | 1,32M |
| 2026-07-13 | CNY 25,87 | -2,12 % | CNY 26,30 | CNY 26,75 | CNY 25,58 | 1,08M |
| 2026-07-10 | CNY 26,43 | +1,65 % | CNY 26,00 | CNY 26,86 | CNY 25,63 | 1,14M |
| 2026-07-09 | CNY 26,00 | -2,15 % | CNY 26,78 | CNY 26,89 | CNY 25,70 | 1,73M |
| 2026-07-08 | CNY 26,57 | -1,01 % | CNY 26,62 | CNY 27,33 | CNY 26,35 | 1,24M |
| 2026-07-07 | CNY 26,84 | -1,54 % | CNY 27,26 | CNY 27,47 | CNY 26,79 | 783,01K |
| 2026-07-06 | CNY 27,26 | +0,26 % | CNY 27,19 | CNY 27,55 | CNY 26,80 | 1,14M |
| 2026-07-03 | CNY 27,19 | +0,74 % | CNY 26,35 | CNY 27,47 | CNY 26,26 | 784,50K |
| 2026-07-02 | CNY 26,99 | +0,48 % | CNY 26,73 | CNY 27,65 | CNY 26,73 | 1,19M |
| 2026-07-01 | CNY 26,86 | +3,67 % | CNY 25,91 | CNY 27,35 | CNY 25,64 | 1,65M |
| 2026-06-30 | CNY 25,91 | -2,37 % | CNY 26,46 | CNY 26,78 | CNY 25,58 | 1,40M |
| 2026-06-29 | CNY 26,54 | +5,82 % | CNY 25,08 | CNY 27,00 | CNY 24,30 | 2,77M |
| 2026-06-26 | CNY 25,08 | -1,92 % | CNY 25,49 | CNY 26,05 | CNY 24,66 | 2,44M |
| 2026-06-25 | CNY 25,57 | -3,94 % | CNY 26,61 | CNY 26,61 | CNY 25,10 | 2,53M |
| 2026-06-24 | CNY 26,62 | -1,77 % | CNY 27,01 | CNY 27,03 | CNY 26,16 | 1,33M |
| 2026-06-23 | CNY 27,10 | +2,26 % | CNY 26,50 | CNY 27,90 | CNY 26,35 | 2,15M |
| 2026-06-22 | CNY 26,50 | -3,04 % | CNY 27,08 | CNY 27,28 | CNY 25,99 | 3,45M |
| 2026-06-18 | CNY 27,33 | -3,39 % | CNY 28,65 | CNY 28,65 | CNY 27,14 | 2,28M |
| 2026-06-17 | CNY 28,29 | -3,61 % | CNY 29,40 | CNY 29,57 | CNY 28,22 | 979,26K |
| 2026-06-16 | CNY 29,35 | -3,55 % | CNY 30,34 | CNY 30,34 | CNY 29,12 | 1,77M |
| 2026-06-15 | CNY 30,43 | -0,56 % | CNY 30,60 | CNY 31,17 | CNY 30,30 | 2,02M |
| 2026-06-12 | CNY 30,60 | +4,08 % | CNY 29,69 | CNY 30,70 | CNY 29,20 | 2,26M |
| 2026-06-11 | CNY 29,40 | +2,62 % | CNY 28,70 | CNY 30,21 | CNY 28,50 | 1,52M |
| 2026-06-10 | CNY 28,65 | -1,38 % | CNY 28,64 | CNY 29,43 | CNY 28,36 | 895,17K |
| 2026-06-09 | CNY 29,05 | +3,38 % | CNY 28,19 | CNY 29,25 | CNY 27,65 | 1,67M |
| 2026-06-08 | CNY 28,10 | -2,77 % | CNY 27,97 | CNY 28,65 | CNY 27,52 | 1,25M |
| 2026-06-05 | CNY 28,90 | -1,90 % | CNY 28,80 | CNY 29,14 | CNY 28,22 | 1,10M |
| 2026-06-04 | CNY 29,46 | -2,42 % | CNY 30,03 | CNY 30,43 | CNY 29,00 | 1,14M |
| 2026-06-03 | CNY 30,19 | -0,98 % | CNY 30,48 | CNY 30,54 | CNY 29,74 | 1,17M |
| 2026-06-02 | CNY 30,49 | -3,27 % | CNY 31,37 | CNY 32,06 | CNY 30,45 | 1,55M |
| 2026-06-01 | CNY 31,52 | +1,81 % | CNY 30,97 | CNY 31,58 | CNY 30,60 | 1,88M |
| 2026-05-29 | CNY 30,96 | +6,57 % | CNY 29,08 | CNY 31,78 | CNY 28,78 | 2,58M |
| 2026-05-28 | CNY 29,05 | -2,65 % | CNY 29,60 | CNY 29,72 | CNY 28,81 | 1,14M |
| 2026-05-27 | CNY 29,84 | +3,25 % | CNY 28,93 | CNY 30,50 | CNY 28,81 | 2,23M |
| 2026-05-26 | CNY 28,90 | -2,30 % | CNY 29,47 | CNY 29,58 | CNY 28,58 | 1,73M |