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