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 27,90 | -0,85 % | CNY 27,98 | CNY 28,23 | CNY 27,68 | 10,22M |
| 2026-09-29 | CNY 28,14 | +1,44 % | CNY 27,82 | CNY 28,24 | CNY 27,15 | 14,11M |
| 2026-09-28 | CNY 27,74 | -0,29 % | CNY 27,65 | CNY 27,88 | CNY 27,43 | 11,71M |
| 2026-09-24 | CNY 27,82 | -0,93 % | CNY 28,00 | CNY 28,34 | CNY 27,82 |
| 10,98M |
| 2026-09-23 | CNY 28,08 | -0,57 % | CNY 28,14 | CNY 28,37 | CNY 27,73 | 9,77M |
| 2026-09-22 | CNY 28,24 | +2,69 % | CNY 27,50 | CNY 28,25 | CNY 27,38 | 12,25M |
| 2026-09-21 | CNY 27,50 | -0,58 % | CNY 27,66 | CNY 28,17 | CNY 27,45 | 18,88M |
| 2026-09-18 | CNY 27,66 | -0,40 % | CNY 27,70 | CNY 28,30 | CNY 27,58 | 16,46M |
| 2026-09-17 | CNY 27,77 | +2,97 % | CNY 27,79 | CNY 28,17 | CNY 27,36 | 25,89M |
| 2026-09-16 | CNY 26,97 | -0,59 % | CNY 27,13 | CNY 27,27 | CNY 26,65 | 7,57M |
| 2026-09-15 | CNY 27,13 | -0,44 % | CNY 27,25 | CNY 27,41 | CNY 27,02 | 8,12M |
| 2026-09-14 | CNY 27,25 | -0,11 % | CNY 27,25 | CNY 27,54 | CNY 27,11 | 13,04M |
| 2026-09-11 | CNY 27,28 | -3,88 % | CNY 28,00 | CNY 28,10 | CNY 27,15 | 17,70M |
| 2026-09-10 | CNY 28,38 | -2,57 % | CNY 29,11 | CNY 29,26 | CNY 28,20 | 10,99M |
| 2026-09-09 | CNY 29,13 | +3,48 % | CNY 28,18 | CNY 29,18 | CNY 28,06 | 14,12M |
| 2026-09-08 | CNY 28,15 | -0,18 % | CNY 28,20 | CNY 28,49 | CNY 27,90 | 11,25M |
| 2026-09-07 | CNY 28,20 | -3,59 % | CNY 29,08 | CNY 29,22 | CNY 28,01 | 15,78M |
| 2026-09-04 | CNY 29,25 | -0,37 % | CNY 29,36 | CNY 29,52 | CNY 29,02 | 10,66M |
| 2026-09-03 | CNY 29,36 | +0,17 % | CNY 29,44 | CNY 29,84 | CNY 29,13 | 9,16M |
| 2026-09-02 | CNY 29,31 | -0,14 % | CNY 29,43 | CNY 29,88 | CNY 28,85 | 14,63M |
| 2026-09-01 | CNY 29,35 | -0,27 % | CNY 29,43 | CNY 30,61 | CNY 29,26 | 23,58M |
| 2026-08-31 | CNY 29,43 | +1,10 % | CNY 29,25 | CNY 29,52 | CNY 28,95 | 14,79M |
| 2026-08-28 | CNY 29,11 | +2,68 % | CNY 28,50 | CNY 29,14 | CNY 28,36 | 14,33M |
| 2026-08-27 | CNY 28,35 | +2,98 % | CNY 27,41 | CNY 28,46 | CNY 27,30 | 14,30M |
| 2026-08-26 | CNY 27,53 | +2,49 % | CNY 26,98 | CNY 27,61 | CNY 26,90 | 11,60M |
| 2026-08-25 | CNY 26,86 | -2,61 % | CNY 27,40 | CNY 27,77 | CNY 26,84 | 10,54M |
| 2026-08-24 | CNY 27,58 | +1,70 % | CNY 27,25 | CNY 27,61 | CNY 27,12 | 8,92M |
| 2026-08-21 | CNY 27,12 | +0,74 % | CNY 26,79 | CNY 27,25 | CNY 26,79 | 5,27M |
| 2026-08-20 | CNY 26,92 | -1,07 % | CNY 27,21 | CNY 27,77 | CNY 26,78 | 6,46M |
| 2026-08-19 | CNY 27,21 | -1,02 % | CNY 27,33 | CNY 27,67 | CNY 27,09 | 7,38M |
| 2026-08-18 | CNY 27,49 | +0,84 % | CNY 27,28 | CNY 27,63 | CNY 27,10 | 6,88M |
| 2026-08-17 | CNY 27,26 | +1,38 % | CNY 26,95 | CNY 27,28 | CNY 26,83 | 7,27M |
| 2026-08-14 | CNY 26,89 | +1,55 % | CNY 26,35 | CNY 26,96 | CNY 26,26 | 7,50M |
| 2026-08-13 | CNY 26,48 | -3,43 % | CNY 27,26 | CNY 27,39 | CNY 26,40 | 13,53M |
| 2026-08-12 | CNY 27,42 | -0,69 % | CNY 27,79 | CNY 28,24 | CNY 27,30 | 14,46M |
| 2026-08-11 | CNY 27,61 | -1,22 % | CNY 28,27 | CNY 28,57 | CNY 27,52 | 12,07M |
| 2026-08-10 | CNY 27,95 | +1,12 % | CNY 27,64 | CNY 28,19 | CNY 27,63 | 10,53M |
| 2026-08-07 | CNY 27,64 | -0,54 % | CNY 27,60 | CNY 27,90 | CNY 27,41 | 10,92M |
| 2026-08-06 | CNY 27,79 | +2,51 % | CNY 27,20 | CNY 27,95 | CNY 27,08 | 18,46M |
| 2026-08-05 | CNY 27,11 | +1,80 % | CNY 26,49 | CNY 27,19 | CNY 26,32 | 10,22M |
| 2026-08-04 | CNY 26,63 | -0,26 % | CNY 27,02 | CNY 27,15 | CNY 26,21 | 11,81M |
| 2026-08-03 | CNY 26,70 | -1,04 % | CNY 26,71 | CNY 27,34 | CNY 26,56 | 11,01M |
| 2026-07-31 | CNY 26,98 | -0,44 % | CNY 26,40 | CNY 27,14 | CNY 26,23 | 11,79M |
| 2026-07-30 | CNY 27,10 | +1,27 % | CNY 26,79 | CNY 27,48 | CNY 26,70 | 17,43M |
| 2026-07-29 | CNY 26,76 | +2,53 % | CNY 26,27 | CNY 27,02 | CNY 26,11 | 12,50M |
| 2026-07-28 | CNY 26,10 | 0,00 % | CNY 25,88 | CNY 26,26 | CNY 25,70 | 9,16M |
| 2026-07-27 | CNY 26,10 | -1,58 % | CNY 26,05 | CNY 26,46 | CNY 25,63 | 13,85M |
| 2026-07-24 | CNY 26,52 | -3,88 % | CNY 27,20 | CNY 27,45 | CNY 26,42 | 12,92M |
| 2026-07-23 | CNY 27,59 | +4,51 % | CNY 26,27 | CNY 27,89 | CNY 26,25 | 24,09M |
| 2026-07-22 | CNY 26,40 | +1,42 % | CNY 25,78 | CNY 26,58 | CNY 25,75 | 16,58M |
| 2026-07-21 | CNY 26,03 | -2,18 % | CNY 26,56 | CNY 26,60 | CNY 25,50 | 21,20M |
| 2026-07-20 | CNY 26,61 | +5,89 % | CNY 25,26 | CNY 26,99 | CNY 25,26 | 23,36M |
| 2026-07-17 | CNY 25,13 | -3,16 % | CNY 25,95 | CNY 26,30 | CNY 25,13 | 21,10M |
| 2026-07-16 | CNY 25,95 | -2,11 % | CNY 26,51 | CNY 26,63 | CNY 25,73 | 14,61M |
| 2026-07-15 | CNY 26,51 | +1,65 % | CNY 26,50 | CNY 27,14 | CNY 26,13 | 26,25M |
| 2026-07-14 | CNY 26,08 | +10,00 % | CNY 23,77 | CNY 26,08 | CNY 23,74 | 27,40M |
| 2026-07-13 | CNY 23,71 | -1,21 % | CNY 23,80 | CNY 24,15 | CNY 23,50 | 11,77M |
| 2026-07-10 | CNY 24,00 | +3,94 % | CNY 23,13 | CNY 24,28 | CNY 22,58 | 17,76M |
| 2026-07-09 | CNY 23,09 | -1,16 % | CNY 23,37 | CNY 23,45 | CNY 22,88 | 11,78M |
| 2026-07-08 | CNY 23,36 | -3,11 % | CNY 24,28 | CNY 24,36 | CNY 23,35 | 14,30M |
| 2026-07-07 | CNY 24,11 | -2,74 % | CNY 24,79 | CNY 24,82 | CNY 23,85 | 13,33M |
| 2026-07-06 | CNY 24,79 | +0,98 % | CNY 24,59 | CNY 25,12 | CNY 24,50 | 13,89M |
| 2026-07-03 | CNY 24,55 | +2,98 % | CNY 24,31 | CNY 25,15 | CNY 24,11 | 18,40M |
| 2026-07-02 | CNY 23,84 | +3,56 % | CNY 23,89 | CNY 24,16 | CNY 23,20 | 17,48M |
| 2026-07-01 | CNY 23,02 | -0,43 % | CNY 23,10 | CNY 23,42 | CNY 22,70 | 10,39M |
| 2026-06-30 | CNY 23,12 | -3,99 % | CNY 23,80 | CNY 23,95 | CNY 23,02 | 13,17M |
| 2026-06-29 | CNY 24,08 | +0,42 % | CNY 23,91 | CNY 24,49 | CNY 23,40 | 11,53M |
| 2026-06-26 | CNY 23,98 | -1,52 % | CNY 24,48 | CNY 24,78 | CNY 23,75 | 10,98M |
| 2026-06-25 | CNY 24,35 | -3,75 % | CNY 24,50 | CNY 24,97 | CNY 24,02 | 12,47M |
| 2026-06-24 | CNY 25,30 | +2,18 % | CNY 24,64 | CNY 25,37 | CNY 24,39 | 13,17M |
| 2026-06-23 | CNY 24,76 | -4,29 % | CNY 25,87 | CNY 26,11 | CNY 24,74 | 17,17M |
| 2026-06-22 | CNY 25,87 | +7,08 % | CNY 24,41 | CNY 25,99 | CNY 23,50 | 25,88M |
| 2026-06-18 | CNY 24,16 | -0,82 % | CNY 24,23 | CNY 24,60 | CNY 24,00 | 17,08M |
| 2026-06-17 | CNY 24,36 | -2,36 % | CNY 24,99 | CNY 25,09 | CNY 24,23 | 21,95M |
| 2026-06-16 | CNY 24,95 | -7,56 % | CNY 26,59 | CNY 26,75 | CNY 24,80 | 42,27M |
| 2026-06-15 | CNY 26,99 | -2,74 % | CNY 28,20 | CNY 28,29 | CNY 26,57 | 33,42M |
| 2026-06-12 | CNY 27,75 | -2,73 % | CNY 28,78 | CNY 29,14 | CNY 27,75 | 29,05M |
| 2026-06-11 | CNY 28,53 | +1,82 % | CNY 28,02 | CNY 28,97 | CNY 27,88 | 14,42M |
| 2026-06-10 | CNY 28,02 | +0,36 % | CNY 27,60 | CNY 28,15 | CNY 27,22 | 16,66M |
| 2026-06-09 | CNY 27,92 | -2,41 % | CNY 28,40 | CNY 28,86 | CNY 27,62 | 19,31M |
| 2026-06-08 | CNY 28,61 | -1,41 % | CNY 28,54 | CNY 29,24 | CNY 27,96 | 16,00M |
| 2026-06-05 | CNY 29,02 | -2,06 % | CNY 29,50 | CNY 29,73 | CNY 28,80 | 18,28M |
| 2026-06-04 | CNY 29,63 | -3,26 % | CNY 30,37 | CNY 30,50 | CNY 29,51 | 19,38M |
| 2026-06-03 | CNY 30,63 | -2,45 % | CNY 31,09 | CNY 31,09 | CNY 30,08 | 17,89M |
| 2026-06-02 | CNY 31,40 | -2,45 % | CNY 31,80 | CNY 32,10 | CNY 30,76 | 29,71M |
| 2026-06-01 | CNY 32,19 | +4,01 % | CNY 30,70 | CNY 32,32 | CNY 30,36 | 30,51M |
| 2026-05-29 | CNY 30,95 | +4,14 % | CNY 29,91 | CNY 30,98 | CNY 29,73 | 21,20M |
| 2026-05-28 | CNY 29,72 | -1,13 % | CNY 29,66 | CNY 30,34 | CNY 29,53 | 12,56M |
| 2026-05-27 | CNY 30,06 | -2,84 % | CNY 30,62 | CNY 30,89 | CNY 29,42 | 17,06M |
| 2026-05-26 | CNY 30,94 | +3,72 % | CNY 29,50 | CNY 31,14 | CNY 29,01 | 22,55M |