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 27,96 | -2,14 % | CNY 28,73 | CNY 28,83 | CNY 27,73 | 593,60K |
| 2026-09-29 | CNY 28,57 | +1,46 % | CNY 28,16 | CNY 28,68 | CNY 27,88 | 976,76K |
| 2026-09-28 | CNY 28,16 | -2,22 % | CNY 28,72 | CNY 28,78 | CNY 27,73 | 930,71K |
| 2026-09-24 | CNY 28,80 | -0,03 % | CNY 28,93 | CNY 29,07 | CNY 28,30 | 876,10K |
| 2026-09-23 | CNY 28,81 | -0,55 % | CNY 29,00 | CNY 29,00 | CNY 28,44 | 855,80K |
| 2026-09-22 | CNY 28,97 | +0,17 % | CNY 29,21 | CNY 29,38 | CNY 28,77 | 818,16K |
| 2026-09-21 | CNY 28,92 | +1,08 % | CNY 28,76 | CNY 29,09 | CNY 28,45 | 882,59K |
| 2026-09-18 | CNY 28,61 | +0,99 % | CNY 28,55 | CNY 28,84 | CNY 28,13 | 750,60K |
| 2026-09-17 | CNY 28,33 | +1,14 % | CNY 27,89 | CNY 28,38 | CNY 27,71 | 630,90K |
| 2026-09-16 | CNY 28,01 | +1,34 % | CNY 27,53 | CNY 28,12 | CNY 27,32 | 824,00K |
| 2026-09-15 | CNY 27,64 | -3,05 % | CNY 28,27 | CNY 29,25 | CNY 27,56 | 1,03M |
| 2026-09-14 | CNY 28,51 | +1,31 % | CNY 28,76 | CNY 29,50 | CNY 28,21 | 1,11M |
| 2026-09-11 | CNY 28,14 | -3,13 % | CNY 31,39 | CNY 31,39 | CNY 27,50 | 1,40M |
| 2026-09-10 | CNY 29,05 | -3,33 % | CNY 30,20 | CNY 30,64 | CNY 29,01 | 1,10M |
| 2026-09-09 | CNY 30,05 | +2,32 % | CNY 29,19 | CNY 30,16 | CNY 28,88 | 1,18M |
| 2026-09-08 | CNY 29,37 | -0,20 % | CNY 29,40 | CNY 29,60 | CNY 29,05 | 903,60K |
| 2026-09-07 | CNY 29,43 | -1,04 % | CNY 29,79 | CNY 29,98 | CNY 29,20 | 1,16M |
| 2026-09-04 | CNY 29,74 | -2,94 % | CNY 30,73 | CNY 31,07 | CNY 29,61 | 1,34M |
| 2026-09-03 | CNY 30,64 | -2,08 % | CNY 31,47 | CNY 31,71 | CNY 30,00 | 1,52M |
| 2026-09-02 | CNY 31,29 | -1,14 % | CNY 32,19 | CNY 32,19 | CNY 31,10 | 905,21K |
| 2026-09-01 | CNY 31,65 | -0,66 % | CNY 31,76 | CNY 32,31 | CNY 31,35 | 1,16M |
| 2026-08-31 | CNY 31,86 | +2,97 % | CNY 30,64 | CNY 31,95 | CNY 30,23 | 1,30M |
| 2026-08-28 | CNY 30,94 | -1,87 % | CNY 31,54 | CNY 31,54 | CNY 30,57 | 3,04M |
| 2026-08-27 | CNY 31,53 | -1,31 % | CNY 32,17 | CNY 32,40 | CNY 31,23 | 2,75M |
| 2026-08-26 | CNY 31,95 | -1,08 % | CNY 31,98 | CNY 32,97 | CNY 31,75 | 2,84M |
| 2026-08-25 | CNY 32,30 | +4,26 % | CNY 31,02 | CNY 33,39 | CNY 29,90 | 3,82M |
| 2026-08-24 | CNY 30,98 | +1,31 % | CNY 30,41 | CNY 31,55 | CNY 30,05 | 3,23M |
| 2026-08-21 | CNY 30,58 | -0,52 % | CNY 30,32 | CNY 34,12 | CNY 29,90 | 4,97M |
| 2026-08-20 | CNY 30,74 | +6,26 % | CNY 28,89 | CNY 31,13 | CNY 28,45 | 3,02M |
| 2026-08-19 | CNY 28,93 | +1,83 % | CNY 28,12 | CNY 29,60 | CNY 28,01 | 2,20M |
| 2026-08-18 | CNY 28,41 | +2,79 % | CNY 27,61 | CNY 28,44 | CNY 27,47 | 1,18M |
| 2026-08-17 | CNY 27,64 | +1,73 % | CNY 27,30 | CNY 27,82 | CNY 26,95 | 825,20K |
| 2026-08-14 | CNY 27,17 | -0,62 % | CNY 27,37 | CNY 27,53 | CNY 27,02 | 567,40K |
| 2026-08-13 | CNY 27,34 | -2,04 % | CNY 28,00 | CNY 28,00 | CNY 27,31 | 721,10K |
| 2026-08-12 | CNY 27,91 | +1,23 % | CNY 27,62 | CNY 28,25 | CNY 27,39 | 1,03M |
| 2026-08-11 | CNY 27,57 | -1,96 % | CNY 27,69 | CNY 27,95 | CNY 26,92 | 1,59M |
| 2026-08-10 | CNY 28,12 | +7,70 % | CNY 26,47 | CNY 28,29 | CNY 26,26 | 2,23M |
| 2026-08-07 | CNY 26,11 | -0,08 % | CNY 26,00 | CNY 26,28 | CNY 25,53 | 1,43M |
| 2026-08-06 | CNY 26,13 | -0,19 % | CNY 26,03 | CNY 26,50 | CNY 25,62 | 1,19M |
| 2026-08-05 | CNY 26,18 | +0,93 % | CNY 25,94 | CNY 26,59 | CNY 25,91 | 1,45M |
| 2026-08-04 | CNY 25,94 | +1,29 % | CNY 25,71 | CNY 26,29 | CNY 25,65 | 1,65M |
| 2026-08-03 | CNY 25,61 | +1,91 % | CNY 26,00 | CNY 26,00 | CNY 25,11 | 1,61M |
| 2026-07-31 | CNY 25,13 | +1,33 % | CNY 25,18 | CNY 25,39 | CNY 24,55 | 1,46M |
| 2026-07-30 | CNY 24,80 | -2,36 % | CNY 25,27 | CNY 25,84 | CNY 24,41 | 2,08M |
| 2026-07-29 | CNY 25,40 | +1,93 % | CNY 25,13 | CNY 25,84 | CNY 24,33 | 3,43M |
| 2026-07-28 | CNY 24,92 | +8,30 % | CNY 23,18 | CNY 25,25 | CNY 22,70 | 3,82M |
| 2026-07-27 | CNY 23,01 | +4,50 % | CNY 22,34 | CNY 23,62 | CNY 22,34 | 1,90M |
| 2026-07-24 | CNY 22,02 | -2,35 % | CNY 22,58 | CNY 22,58 | CNY 21,65 | 788,90K |
| 2026-07-23 | CNY 22,55 | +3,16 % | CNY 21,84 | CNY 22,58 | CNY 21,69 | 1,00M |
| 2026-07-22 | CNY 21,86 | -3,10 % | CNY 22,52 | CNY 22,70 | CNY 21,70 | 1,30M |
| 2026-07-21 | CNY 22,56 | -0,53 % | CNY 22,68 | CNY 22,80 | CNY 20,71 | 1,83M |
| 2026-07-20 | CNY 22,68 | -2,66 % | CNY 23,62 | CNY 24,17 | CNY 21,98 | 1,41M |
| 2026-07-17 | CNY 23,30 | -4,08 % | CNY 24,16 | CNY 24,55 | CNY 23,12 | 1,44M |
| 2026-07-16 | CNY 24,29 | +0,70 % | CNY 23,98 | CNY 24,79 | CNY 23,70 | 1,06M |
| 2026-07-15 | CNY 24,12 | +0,84 % | CNY 23,69 | CNY 25,18 | CNY 23,38 | 1,62M |
| 2026-07-14 | CNY 23,92 | +4,18 % | CNY 22,90 | CNY 24,11 | CNY 22,45 | 1,47M |
| 2026-07-13 | CNY 22,96 | -4,53 % | CNY 24,20 | CNY 24,25 | CNY 22,87 | 1,29M |
| 2026-07-10 | CNY 24,05 | +1,35 % | CNY 23,72 | CNY 24,55 | CNY 23,20 | 1,37M |
| 2026-07-09 | CNY 23,73 | -0,50 % | CNY 24,01 | CNY 24,01 | CNY 23,06 | 1,09M |
| 2026-07-08 | CNY 23,85 | -1,69 % | CNY 24,29 | CNY 24,30 | CNY 23,60 | 1,13M |
| 2026-07-07 | CNY 24,26 | -3,65 % | CNY 25,17 | CNY 25,52 | CNY 24,01 | 1,18M |
| 2026-07-06 | CNY 25,18 | -2,37 % | CNY 25,86 | CNY 26,31 | CNY 25,02 | 1,54M |
| 2026-07-03 | CNY 25,79 | +2,50 % | CNY 25,35 | CNY 26,20 | CNY 25,25 | 1,50M |
| 2026-07-02 | CNY 25,16 | -1,06 % | CNY 25,47 | CNY 25,98 | CNY 25,06 | 1,48M |
| 2026-07-01 | CNY 25,43 | +2,01 % | CNY 24,78 | CNY 25,90 | CNY 24,72 | 1,77M |
| 2026-06-30 | CNY 24,93 | -0,99 % | CNY 25,01 | CNY 25,31 | CNY 24,43 | 1,03M |
| 2026-06-29 | CNY 25,18 | -0,28 % | CNY 25,26 | CNY 25,52 | CNY 24,22 | 1,39M |
| 2026-06-26 | CNY 25,25 | -2,92 % | CNY 25,61 | CNY 25,99 | CNY 25,03 | 1,24M |
| 2026-06-25 | CNY 26,01 | -2,40 % | CNY 26,31 | CNY 27,00 | CNY 25,80 | 1,41M |
| 2026-06-24 | CNY 26,65 | -6,20 % | CNY 28,41 | CNY 28,78 | CNY 26,41 | 2,10M |
| 2026-06-23 | CNY 28,41 | +4,49 % | CNY 27,10 | CNY 28,97 | CNY 26,88 | 2,64M |
| 2026-06-22 | CNY 27,19 | -0,15 % | CNY 27,23 | CNY 27,36 | CNY 26,11 | 2,01M |
| 2026-06-18 | CNY 27,23 | -0,37 % | CNY 27,06 | CNY 27,75 | CNY 26,81 | 1,27M |
| 2026-06-17 | CNY 27,33 | -2,39 % | CNY 27,83 | CNY 28,30 | CNY 27,21 | 1,38M |
| 2026-06-16 | CNY 28,00 | +0,90 % | CNY 27,67 | CNY 28,35 | CNY 27,08 | 1,58M |
| 2026-06-15 | CNY 27,75 | +0,14 % | CNY 27,87 | CNY 28,40 | CNY 27,32 | 1,46M |
| 2026-06-12 | CNY 27,71 | +2,86 % | CNY 27,20 | CNY 28,51 | CNY 26,65 | 1,94M |
| 2026-06-11 | CNY 26,94 | -2,14 % | CNY 27,79 | CNY 27,79 | CNY 26,35 | 1,51M |
| 2026-06-10 | CNY 27,53 | -4,18 % | CNY 28,57 | CNY 28,95 | CNY 27,16 | 1,43M |
| 2026-06-09 | CNY 28,73 | +0,45 % | CNY 28,80 | CNY 29,17 | CNY 28,39 | 1,76M |
| 2026-06-08 | CNY 28,60 | -2,99 % | CNY 29,18 | CNY 29,96 | CNY 28,14 | 1,75M |
| 2026-06-05 | CNY 29,48 | -0,77 % | CNY 29,57 | CNY 30,02 | CNY 28,60 | 1,67M |
| 2026-06-04 | CNY 29,71 | -0,93 % | CNY 29,79 | CNY 31,20 | CNY 29,22 | 2,32M |
| 2026-06-03 | CNY 29,99 | +1,42 % | CNY 29,49 | CNY 30,80 | CNY 29,02 | 2,31M |
| 2026-06-02 | CNY 29,57 | -4,80 % | CNY 30,92 | CNY 31,34 | CNY 29,00 | 2,84M |
| 2026-06-01 | CNY 31,06 | +1,17 % | CNY 31,17 | CNY 31,55 | CNY 30,09 | 1,84M |
| 2026-05-29 | CNY 30,70 | -5,68 % | CNY 32,65 | CNY 33,83 | CNY 30,51 | 2,10M |
| 2026-05-28 | CNY 32,55 | +1,37 % | CNY 32,30 | CNY 32,97 | CNY 31,33 | 1,59M |
| 2026-05-27 | CNY 32,11 | -0,46 % | CNY 32,03 | CNY 32,80 | CNY 31,28 | 2,00M |
| 2026-05-26 | CNY 32,26 | -0,65 % | CNY 32,90 | CNY 34,22 | CNY 31,72 | 2,32M |