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