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