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 26,61 | -0,30 % | CNY 26,70 | CNY 26,94 | CNY 26,53 | 532,40K |
| 2026-09-29 | CNY 26,69 | +1,02 % | CNY 26,78 | CNY 26,85 | CNY 26,23 | 673,70K |
| 2026-09-28 | CNY 26,42 | -2,51 % | CNY 27,10 | CNY 27,32 | CNY 26,06 | 1,22M |
| 2026-09-24 | CNY 27,10 | +0,59 % | CNY 26,90 | CNY 27,64 | CNY 26,82 | 1,12M |
| 2026-09-23 | CNY 26,94 | +0,52 % | CNY 26,80 | CNY 26,95 | CNY 26,62 | 592,95K |
| 2026-09-22 | CNY 26,80 | +0,41 % | CNY 26,69 | CNY 26,94 | CNY 26,65 | 904,45K |
| 2026-09-21 | CNY 26,69 | +0,64 % | CNY 26,96 | CNY 26,99 | CNY 26,53 | 640,40K |
| 2026-09-18 | CNY 26,52 | +1,07 % | CNY 26,44 | CNY 26,72 | CNY 26,37 | 755,10K |
| 2026-09-17 | CNY 26,24 | -0,68 % | CNY 26,39 | CNY 26,47 | CNY 26,09 | 658,90K |
| 2026-09-16 | CNY 26,42 | +0,84 % | CNY 26,20 | CNY 26,47 | CNY 25,87 | 681,80K |
| 2026-09-15 | CNY 26,20 | -1,21 % | CNY 26,67 | CNY 26,79 | CNY 26,16 | 867,70K |
| 2026-09-14 | CNY 26,52 | +0,57 % | CNY 26,40 | CNY 26,82 | CNY 26,28 | 466,54K |
| 2026-09-11 | CNY 26,37 | -3,30 % | CNY 27,02 | CNY 27,05 | CNY 26,36 | 975,50K |
| 2026-09-10 | CNY 27,27 | -1,77 % | CNY 27,50 | CNY 27,62 | CNY 26,89 | 878,29K |
| 2026-09-09 | CNY 27,76 | +0,47 % | CNY 27,65 | CNY 28,07 | CNY 27,38 | 1,29M |
| 2026-09-08 | CNY 27,63 | -1,22 % | CNY 27,95 | CNY 28,10 | CNY 27,55 | 845,55K |
| 2026-09-07 | CNY 27,97 | -0,04 % | CNY 27,82 | CNY 28,10 | CNY 27,65 | 1,04M |
| 2026-09-04 | CNY 27,98 | -0,07 % | CNY 28,28 | CNY 28,28 | CNY 27,77 | 1,57M |
| 2026-09-03 | CNY 28,00 | +1,01 % | CNY 27,72 | CNY 28,35 | CNY 27,67 | 1,40M |
| 2026-09-02 | CNY 27,72 | -0,29 % | CNY 27,60 | CNY 27,85 | CNY 27,34 | 865,02K |
| 2026-09-01 | CNY 27,80 | +0,72 % | CNY 27,50 | CNY 28,12 | CNY 27,36 | 1,47M |
| 2026-08-31 | CNY 27,60 | +1,77 % | CNY 27,05 | CNY 27,63 | CNY 26,89 | 919,11K |
| 2026-08-28 | CNY 27,12 | +0,71 % | CNY 27,11 | CNY 27,19 | CNY 26,80 | 782,33K |
| 2026-08-27 | CNY 26,93 | +0,67 % | CNY 26,61 | CNY 26,96 | CNY 26,61 | 714,60K |
| 2026-08-26 | CNY 26,75 | -0,22 % | CNY 26,49 | CNY 26,99 | CNY 26,49 | 729,90K |
| 2026-08-25 | CNY 26,81 | +1,48 % | CNY 26,39 | CNY 26,88 | CNY 26,14 | 558,38K |
| 2026-08-24 | CNY 26,42 | -1,34 % | CNY 26,75 | CNY 27,10 | CNY 26,24 | 1,07M |
| 2026-08-21 | CNY 26,78 | -0,85 % | CNY 27,01 | CNY 27,01 | CNY 26,48 | 644,65K |
| 2026-08-20 | CNY 27,01 | +1,81 % | CNY 26,70 | CNY 27,06 | CNY 26,58 | 1,03M |
| 2026-08-19 | CNY 26,53 | -6,02 % | CNY 28,02 | CNY 28,20 | CNY 26,51 | 1,86M |
| 2026-08-18 | CNY 28,23 | +0,68 % | CNY 28,05 | CNY 28,29 | CNY 27,65 | 1,16M |
| 2026-08-17 | CNY 28,04 | +2,52 % | CNY 27,30 | CNY 28,08 | CNY 27,20 | 1,58M |
| 2026-08-14 | CNY 27,35 | -1,16 % | CNY 27,67 | CNY 27,97 | CNY 27,12 | 2,14M |
| 2026-08-13 | CNY 27,67 | -3,25 % | CNY 28,66 | CNY 28,72 | CNY 27,62 | 1,93M |
| 2026-08-12 | CNY 28,60 | +1,17 % | CNY 28,16 | CNY 28,60 | CNY 28,03 | 1,45M |
| 2026-08-11 | CNY 28,27 | +0,71 % | CNY 28,20 | CNY 28,40 | CNY 27,57 | 1,61M |
| 2026-08-10 | CNY 28,07 | +0,32 % | CNY 27,90 | CNY 28,25 | CNY 27,55 | 1,06M |
| 2026-08-07 | CNY 27,98 | +0,43 % | CNY 27,86 | CNY 27,98 | CNY 27,48 | 1,17M |
| 2026-08-06 | CNY 27,86 | -1,49 % | CNY 28,20 | CNY 28,38 | CNY 27,57 | 1,29M |
| 2026-08-05 | CNY 28,28 | -0,21 % | CNY 28,26 | CNY 28,52 | CNY 28,06 | 1,46M |
| 2026-08-04 | CNY 28,34 | +0,50 % | CNY 28,19 | CNY 28,55 | CNY 28,04 | 1,45M |
| 2026-08-03 | CNY 28,20 | +1,37 % | CNY 27,76 | CNY 28,31 | CNY 27,76 | 1,01M |
| 2026-07-31 | CNY 27,82 | +3,50 % | CNY 27,15 | CNY 28,01 | CNY 27,13 | 1,68M |
| 2026-07-30 | CNY 26,88 | -1,29 % | CNY 27,12 | CNY 27,35 | CNY 26,63 | 951,92K |
| 2026-07-29 | CNY 27,23 | +2,21 % | CNY 26,63 | CNY 27,36 | CNY 26,60 | 1,26M |
| 2026-07-28 | CNY 26,64 | +0,23 % | CNY 26,36 | CNY 26,76 | CNY 26,21 | 717,20K |
| 2026-07-27 | CNY 26,58 | +2,15 % | CNY 26,05 | CNY 26,58 | CNY 25,92 | 712,00K |
| 2026-07-24 | CNY 26,02 | -2,55 % | CNY 26,50 | CNY 26,57 | CNY 25,98 | 916,35K |
| 2026-07-23 | CNY 26,70 | +2,03 % | CNY 26,00 | CNY 26,71 | CNY 26,00 | 1,00M |
| 2026-07-22 | CNY 26,17 | -0,53 % | CNY 26,40 | CNY 26,57 | CNY 25,90 | 1,18M |
| 2026-07-21 | CNY 26,31 | +2,17 % | CNY 25,83 | CNY 26,32 | CNY 25,11 | 1,52M |
| 2026-07-20 | CNY 25,75 | -1,27 % | CNY 26,10 | CNY 26,63 | CNY 25,10 | 1,64M |
| 2026-07-17 | CNY 26,08 | -3,66 % | CNY 27,20 | CNY 27,48 | CNY 25,92 | 2,00M |
| 2026-07-16 | CNY 27,07 | +0,04 % | CNY 27,06 | CNY 27,44 | CNY 26,66 | 1,13M |
| 2026-07-15 | CNY 27,06 | -1,10 % | CNY 27,48 | CNY 27,56 | CNY 26,87 | 1,41M |
| 2026-07-14 | CNY 27,36 | +1,98 % | CNY 26,84 | CNY 27,50 | CNY 26,62 | 1,27M |
| 2026-07-13 | CNY 26,83 | -4,79 % | CNY 28,08 | CNY 28,10 | CNY 26,76 | 1,76M |
| 2026-07-10 | CNY 28,18 | +2,06 % | CNY 27,61 | CNY 28,67 | CNY 27,31 | 1,97M |
| 2026-07-09 | CNY 27,61 | -0,40 % | CNY 27,66 | CNY 27,91 | CNY 26,83 | 1,97M |
| 2026-07-08 | CNY 27,72 | -3,85 % | CNY 28,70 | CNY 28,88 | CNY 27,71 | 1,65M |
| 2026-07-07 | CNY 28,83 | -4,57 % | CNY 30,12 | CNY 30,50 | CNY 28,76 | 2,14M |
| 2026-07-06 | CNY 30,21 | -2,83 % | CNY 30,89 | CNY 31,09 | CNY 30,06 | 2,78M |
| 2026-07-03 | CNY 31,09 | +6,40 % | CNY 29,23 | CNY 31,99 | CNY 29,05 | 5,21M |
| 2026-07-02 | CNY 29,22 | +3,65 % | CNY 28,01 | CNY 30,58 | CNY 27,98 | 3,12M |
| 2026-07-01 | CNY 28,19 | +2,14 % | CNY 27,53 | CNY 28,33 | CNY 27,50 | 1,57M |
| 2026-06-30 | CNY 27,60 | +2,15 % | CNY 26,90 | CNY 27,65 | CNY 26,71 | 1,29M |
| 2026-06-29 | CNY 27,02 | +0,52 % | CNY 26,68 | CNY 27,35 | CNY 26,02 | 1,68M |
| 2026-06-26 | CNY 26,88 | -4,10 % | CNY 28,03 | CNY 28,03 | CNY 26,86 | 1,82M |
| 2026-06-25 | CNY 28,03 | -5,65 % | CNY 29,66 | CNY 29,66 | CNY 27,96 | 2,90M |
| 2026-06-24 | CNY 29,71 | -1,46 % | CNY 29,82 | CNY 30,19 | CNY 29,42 | 1,64M |
| 2026-06-23 | CNY 30,15 | -0,76 % | CNY 30,30 | CNY 31,16 | CNY 29,95 | 2,24M |
| 2026-06-22 | CNY 30,38 | -2,13 % | CNY 31,20 | CNY 31,20 | CNY 29,56 | 2,44M |
| 2026-06-18 | CNY 31,04 | +0,75 % | CNY 30,53 | CNY 31,13 | CNY 30,24 | 1,56M |
| 2026-06-17 | CNY 30,81 | -0,29 % | CNY 30,78 | CNY 31,00 | CNY 30,51 | 1,31M |
| 2026-06-16 | CNY 30,90 | -0,80 % | CNY 31,00 | CNY 31,68 | CNY 30,81 | 1,84M |
| 2026-06-15 | CNY 31,15 | +2,16 % | CNY 30,51 | CNY 31,17 | CNY 30,24 | 1,98M |
| 2026-06-12 | CNY 30,49 | +5,57 % | CNY 29,20 | CNY 31,21 | CNY 29,03 | 3,52M |
| 2026-06-11 | CNY 28,88 | -2,40 % | CNY 29,30 | CNY 29,50 | CNY 28,51 | 2,08M |
| 2026-06-10 | CNY 29,59 | -4,64 % | CNY 30,62 | CNY 30,93 | CNY 29,31 | 2,54M |
| 2026-06-09 | CNY 31,03 | +1,07 % | CNY 30,83 | CNY 31,09 | CNY 30,48 | 1,70M |
| 2026-06-08 | CNY 30,70 | -2,26 % | CNY 30,74 | CNY 31,58 | CNY 30,25 | 2,72M |
| 2026-06-05 | CNY 31,41 | +3,29 % | CNY 30,49 | CNY 32,26 | CNY 29,50 | 3,88M |
| 2026-06-04 | CNY 30,41 | -1,30 % | CNY 30,68 | CNY 31,00 | CNY 30,21 | 1,73M |
| 2026-06-03 | CNY 30,81 | -1,19 % | CNY 31,15 | CNY 31,44 | CNY 30,62 | 2,04M |
| 2026-06-02 | CNY 31,18 | +0,19 % | CNY 31,10 | CNY 31,60 | CNY 30,61 | 1,91M |
| 2026-06-01 | CNY 31,12 | -0,73 % | CNY 31,24 | CNY 31,66 | CNY 30,80 | 2,10M |
| 2026-05-29 | CNY 31,35 | -5,00 % | CNY 33,00 | CNY 33,29 | CNY 31,00 | 3,79M |
| 2026-05-28 | CNY 33,00 | +0,30 % | CNY 32,82 | CNY 33,24 | CNY 31,55 | 4,25M |
| 2026-05-27 | CNY 32,90 | -6,11 % | CNY 34,78 | CNY 34,81 | CNY 32,60 | 6,16M |
| 2026-05-26 | CNY 35,04 | -1,63 % | CNY 35,30 | CNY 35,42 | CNY 34,50 | 4,99M |