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 27,02 | -2,56 % | CNY 27,80 | CNY 27,87 | CNY 26,97 | 1,00M |
| 2026-09-29 | CNY 27,73 | -0,25 % | CNY 27,98 | CNY 28,36 | CNY 27,60 | 1,28M |
| 2026-09-28 | CNY 27,80 | +0,87 % | CNY 27,69 | CNY 28,09 | CNY 27,00 | 1,97M |
| 2026-09-24 | CNY 27,56 | -1,29 % | CNY 27,69 | CNY 28,30 | CNY 27,47 | 875,40K |
| 2026-09-23 | CNY 27,92 | +1,31 % | CNY 27,55 | CNY 27,93 | CNY 27,13 | 1,62M |
| 2026-09-22 | CNY 27,56 | +0,25 % | CNY 27,78 | CNY 27,84 | CNY 27,40 | 1,09M |
| 2026-09-21 | CNY 27,49 | +1,33 % | CNY 27,28 | CNY 28,03 | CNY 27,26 | 1,47M |
| 2026-09-18 | CNY 27,13 | +0,44 % | CNY 27,06 | CNY 27,56 | CNY 27,05 | 1,28M |
| 2026-09-17 | CNY 27,01 | +0,22 % | CNY 26,87 | CNY 27,44 | CNY 26,40 | 1,17M |
| 2026-09-16 | CNY 26,95 | +4,13 % | CNY 26,02 | CNY 26,99 | CNY 25,68 | 1,84M |
| 2026-09-15 | CNY 25,88 | -1,33 % | CNY 26,10 | CNY 26,40 | CNY 25,84 | 950,60K |
| 2026-09-14 | CNY 26,23 | +1,67 % | CNY 25,80 | CNY 26,70 | CNY 25,68 | 953,20K |
| 2026-09-11 | CNY 25,80 | -2,82 % | CNY 26,30 | CNY 26,34 | CNY 25,60 | 1,29M |
| 2026-09-10 | CNY 26,55 | -1,99 % | CNY 27,04 | CNY 27,04 | CNY 26,42 | 832,53K |
| 2026-09-09 | CNY 27,09 | -0,73 % | CNY 27,49 | CNY 27,55 | CNY 26,90 | 1,10M |
| 2026-09-08 | CNY 27,29 | -1,02 % | CNY 27,60 | CNY 27,65 | CNY 27,20 | 1,22M |
| 2026-09-07 | CNY 27,57 | -1,29 % | CNY 27,98 | CNY 28,51 | CNY 27,47 | 2,45M |
| 2026-09-04 | CNY 27,93 | +0,83 % | CNY 27,98 | CNY 28,69 | CNY 27,76 | 1,88M |
| 2026-09-03 | CNY 27,70 | -0,36 % | CNY 28,01 | CNY 28,19 | CNY 27,50 | 738,56K |
| 2026-09-02 | CNY 27,80 | -0,14 % | CNY 27,69 | CNY 27,98 | CNY 27,42 | 1,18M |
| 2026-09-01 | CNY 27,84 | -1,80 % | CNY 28,25 | CNY 28,74 | CNY 27,70 | 1,36M |
| 2026-08-31 | CNY 28,35 | +2,57 % | CNY 27,44 | CNY 28,54 | CNY 27,28 | 1,79M |
| 2026-08-28 | CNY 27,64 | +2,37 % | CNY 27,11 | CNY 27,90 | CNY 26,99 | 2,48M |
| 2026-08-27 | CNY 27,00 | +0,56 % | CNY 26,82 | CNY 27,35 | CNY 26,82 | 2,42M |
| 2026-08-26 | CNY 26,85 | -0,52 % | CNY 27,01 | CNY 27,86 | CNY 26,75 | 1,97M |
| 2026-08-25 | CNY 26,99 | +3,17 % | CNY 25,67 | CNY 27,19 | CNY 25,40 | 3,50M |
| 2026-08-24 | CNY 26,16 | -10,26 % | CNY 26,75 | CNY 27,41 | CNY 25,55 | 5,53M |
| 2026-08-21 | CNY 29,15 | +0,34 % | CNY 28,97 | CNY 29,78 | CNY 28,60 | 1,53M |
| 2026-08-20 | CNY 29,05 | +0,59 % | CNY 29,39 | CNY 30,16 | CNY 29,05 | 1,99M |
| 2026-08-19 | CNY 28,88 | -6,17 % | CNY 30,84 | CNY 31,97 | CNY 28,85 | 2,84M |
| 2026-08-18 | CNY 30,78 | -0,68 % | CNY 30,98 | CNY 30,98 | CNY 30,34 | 1,50M |
| 2026-08-17 | CNY 30,99 | +0,94 % | CNY 30,50 | CNY 30,99 | CNY 30,33 | 2,22M |
| 2026-08-14 | CNY 30,70 | +2,27 % | CNY 30,10 | CNY 31,57 | CNY 30,01 | 3,28M |
| 2026-08-13 | CNY 30,02 | -2,44 % | CNY 31,09 | CNY 31,09 | CNY 30,01 | 1,95M |
| 2026-08-12 | CNY 30,77 | +0,92 % | CNY 30,50 | CNY 31,15 | CNY 30,28 | 1,63M |
| 2026-08-11 | CNY 30,49 | -1,87 % | CNY 30,71 | CNY 31,03 | CNY 30,19 | 1,88M |
| 2026-08-10 | CNY 31,07 | +2,54 % | CNY 30,23 | CNY 31,47 | CNY 29,68 | 2,36M |
| 2026-08-07 | CNY 30,30 | -0,46 % | CNY 30,21 | CNY 30,79 | CNY 29,40 | 2,39M |
| 2026-08-06 | CNY 30,44 | +1,57 % | CNY 29,62 | CNY 31,30 | CNY 29,62 | 2,63M |
| 2026-08-05 | CNY 29,97 | +1,94 % | CNY 29,26 | CNY 30,38 | CNY 29,10 | 2,19M |
| 2026-08-04 | CNY 29,40 | +1,24 % | CNY 29,04 | CNY 29,68 | CNY 28,88 | 1,69M |
| 2026-08-03 | CNY 29,04 | +1,22 % | CNY 28,69 | CNY 29,32 | CNY 28,68 | 1,60M |
| 2026-07-31 | CNY 28,69 | +3,72 % | CNY 28,21 | CNY 29,08 | CNY 28,19 | 2,40M |
| 2026-07-30 | CNY 27,66 | -2,91 % | CNY 28,07 | CNY 28,44 | CNY 27,48 | 1,82M |
| 2026-07-29 | CNY 28,49 | +2,74 % | CNY 27,60 | CNY 28,59 | CNY 27,42 | 1,98M |
| 2026-07-28 | CNY 27,73 | -0,79 % | CNY 27,49 | CNY 28,55 | CNY 27,46 | 1,51M |
| 2026-07-27 | CNY 27,95 | +2,31 % | CNY 27,34 | CNY 27,96 | CNY 27,12 | 1,43M |
| 2026-07-24 | CNY 27,32 | -2,57 % | CNY 27,59 | CNY 28,15 | CNY 27,32 | 1,40M |
| 2026-07-23 | CNY 28,04 | +1,19 % | CNY 27,50 | CNY 28,08 | CNY 27,37 | 1,59M |
| 2026-07-22 | CNY 27,71 | -4,61 % | CNY 28,60 | CNY 29,00 | CNY 27,67 | 2,53M |
| 2026-07-21 | CNY 29,05 | +3,38 % | CNY 28,12 | CNY 29,08 | CNY 26,59 | 3,94M |
| 2026-07-20 | CNY 28,10 | -5,04 % | CNY 30,18 | CNY 30,28 | CNY 27,20 | 3,84M |
| 2026-07-17 | CNY 29,59 | -6,15 % | CNY 31,50 | CNY 32,93 | CNY 29,16 | 4,37M |
| 2026-07-16 | CNY 31,53 | -2,98 % | CNY 32,10 | CNY 32,68 | CNY 31,40 | 2,64M |
| 2026-07-15 | CNY 32,50 | +5,11 % | CNY 30,55 | CNY 32,91 | CNY 30,15 | 4,33M |
| 2026-07-14 | CNY 30,92 | -3,01 % | CNY 31,62 | CNY 32,00 | CNY 30,03 | 3,83M |
| 2026-07-13 | CNY 31,88 | -8,65 % | CNY 36,00 | CNY 36,69 | CNY 31,72 | 5,36M |
| 2026-07-10 | CNY 34,90 | -0,37 % | CNY 34,73 | CNY 36,70 | CNY 34,54 | 4,49M |
| 2026-07-09 | CNY 35,03 | -0,85 % | CNY 36,01 | CNY 36,68 | CNY 34,33 | 3,88M |
| 2026-07-08 | CNY 35,33 | -2,27 % | CNY 36,00 | CNY 36,56 | CNY 34,78 | 2,77M |
| 2026-07-07 | CNY 36,15 | -3,98 % | CNY 37,20 | CNY 38,30 | CNY 35,92 | 3,72M |
| 2026-07-06 | CNY 37,65 | +1,18 % | CNY 36,90 | CNY 39,05 | CNY 36,90 | 4,74M |
| 2026-07-03 | CNY 37,21 | +0,59 % | CNY 37,50 | CNY 38,66 | CNY 36,65 | 5,36M |
| 2026-07-02 | CNY 36,99 | -1,36 % | CNY 37,71 | CNY 38,88 | CNY 36,97 | 6,36M |
| 2026-07-01 | CNY 37,50 | +10,68 % | CNY 34,50 | CNY 37,57 | CNY 34,50 | 9,02M |
| 2026-06-30 | CNY 33,88 | +11,74 % | CNY 30,20 | CNY 33,94 | CNY 29,96 | 5,08M |
| 2026-06-29 | CNY 30,32 | -3,72 % | CNY 31,40 | CNY 31,46 | CNY 29,87 | 2,81M |
| 2026-06-26 | CNY 31,49 | -0,03 % | CNY 31,07 | CNY 32,60 | CNY 30,53 | 3,18M |
| 2026-06-25 | CNY 31,50 | -4,17 % | CNY 32,79 | CNY 32,79 | CNY 31,40 | 2,84M |
| 2026-06-24 | CNY 32,87 | -1,65 % | CNY 33,85 | CNY 33,85 | CNY 32,25 | 2,27M |
| 2026-06-23 | CNY 33,42 | -1,88 % | CNY 33,94 | CNY 34,19 | CNY 33,16 | 2,18M |
| 2026-06-22 | CNY 34,06 | -3,81 % | CNY 35,23 | CNY 35,39 | CNY 33,00 | 4,01M |
| 2026-06-18 | CNY 35,41 | +0,94 % | CNY 34,74 | CNY 36,16 | CNY 34,37 | 4,15M |
| 2026-06-17 | CNY 35,08 | +6,85 % | CNY 32,64 | CNY 35,74 | CNY 32,45 | 6,45M |
| 2026-06-16 | CNY 32,83 | +2,59 % | CNY 32,08 | CNY 33,00 | CNY 31,68 | 2,21M |
| 2026-06-15 | CNY 32,00 | +1,49 % | CNY 31,68 | CNY 32,13 | CNY 31,58 | 1,66M |
| 2026-06-12 | CNY 31,53 | +1,45 % | CNY 31,69 | CNY 32,63 | CNY 31,05 | 2,51M |
| 2026-06-11 | CNY 31,08 | -3,03 % | CNY 31,51 | CNY 32,17 | CNY 30,83 | 2,48M |
| 2026-06-10 | CNY 32,05 | -6,15 % | CNY 34,29 | CNY 34,48 | CNY 31,77 | 3,56M |
| 2026-06-09 | CNY 34,15 | +5,11 % | CNY 33,07 | CNY 35,03 | CNY 32,71 | 4,27M |
| 2026-06-08 | CNY 32,49 | -1,81 % | CNY 32,18 | CNY 33,42 | CNY 31,95 | 2,50M |
| 2026-06-05 | CNY 33,09 | +3,93 % | CNY 31,85 | CNY 33,80 | CNY 30,86 | 3,58M |
| 2026-06-04 | CNY 31,84 | -0,50 % | CNY 31,73 | CNY 32,45 | CNY 31,58 | 1,33M |
| 2026-06-03 | CNY 32,00 | -1,11 % | CNY 32,08 | CNY 32,82 | CNY 31,55 | 1,66M |
| 2026-06-02 | CNY 32,36 | -1,79 % | CNY 33,13 | CNY 33,28 | CNY 31,81 | 1,78M |
| 2026-06-01 | CNY 32,95 | +0,89 % | CNY 32,66 | CNY 33,33 | CNY 32,43 | 1,52M |
| 2026-05-29 | CNY 32,66 | -6,42 % | CNY 34,85 | CNY 34,98 | CNY 32,35 | 3,32M |
| 2026-05-28 | CNY 34,90 | +0,72 % | CNY 34,64 | CNY 35,12 | CNY 33,70 | 2,80M |
| 2026-05-27 | CNY 34,65 | -5,04 % | CNY 36,40 | CNY 36,78 | CNY 34,48 | 3,44M |
| 2026-05-26 | CNY 36,49 | -3,13 % | CNY 37,67 | CNY 37,79 | CNY 35,91 | 3,21M |