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