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