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