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