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