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