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