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