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