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 25,95 | -2,00 % | CNY 26,62 | CNY 26,63 | CNY 25,94 | 918,40K |
| 2026-09-29 | CNY 26,48 | +1,65 % | CNY 25,90 | CNY 26,69 | CNY 25,20 | 1,14M |
| 2026-09-28 | CNY 26,05 | -1,06 % | CNY 26,48 | CNY 26,48 | CNY 25,60 | 1,36M |
| 2026-09-24 | CNY 26,33 | +0,38 % | CNY 26,34 | CNY 26,57 | CNY 25,91 | 1,02M |
| 2026-09-23 | CNY 26,23 | -0,19 % | CNY 26,28 | CNY 26,39 | CNY 25,90 | 1,02M |
| 2026-09-22 | CNY 26,28 | +1,35 % | CNY 25,97 | CNY 26,50 | CNY 25,78 | 1,19M |
| 2026-09-21 | CNY 25,93 | +1,69 % | CNY 25,41 | CNY 26,15 | CNY 25,34 | 1,27M |
| 2026-09-18 | CNY 25,50 | +0,67 % | CNY 25,33 | CNY 26,01 | CNY 25,33 | 1,37M |
| 2026-09-17 | CNY 25,33 | -0,78 % | CNY 25,67 | CNY 25,67 | CNY 24,88 | 1,20M |
| 2026-09-16 | CNY 25,53 | +2,32 % | CNY 24,96 | CNY 25,65 | CNY 24,51 | 1,41M |
| 2026-09-15 | CNY 24,95 | -2,31 % | CNY 25,96 | CNY 25,96 | CNY 24,78 | 1,42M |
| 2026-09-14 | CNY 25,54 | +2,00 % | CNY 25,04 | CNY 26,11 | CNY 24,76 | 1,88M |
| 2026-09-11 | CNY 25,04 | -3,47 % | CNY 25,50 | CNY 25,97 | CNY 24,60 | 1,86M |
| 2026-09-10 | CNY 25,94 | -2,48 % | CNY 26,73 | CNY 26,73 | CNY 25,89 | 1,18M |
| 2026-09-09 | CNY 26,60 | -1,23 % | CNY 26,70 | CNY 27,15 | CNY 26,41 | 1,79M |
| 2026-09-08 | CNY 26,93 | -2,11 % | CNY 27,51 | CNY 27,66 | CNY 26,82 | 2,91M |
| 2026-09-07 | CNY 27,51 | +1,07 % | CNY 27,30 | CNY 28,35 | CNY 26,90 | 3,59M |
| 2026-09-04 | CNY 27,22 | +2,45 % | CNY 27,37 | CNY 27,99 | CNY 27,00 | 2,09M |
| 2026-09-03 | CNY 26,57 | -1,59 % | CNY 27,13 | CNY 27,28 | CNY 26,33 | 965,00K |
| 2026-09-02 | CNY 27,00 | -0,33 % | CNY 26,84 | CNY 27,17 | CNY 26,51 | 1,17M |
| 2026-09-01 | CNY 27,09 | +0,33 % | CNY 27,22 | CNY 27,25 | CNY 26,65 | 1,06M |
| 2026-08-31 | CNY 27,00 | +1,85 % | CNY 26,24 | CNY 27,12 | CNY 26,22 | 1,24M |
| 2026-08-28 | CNY 26,51 | -0,15 % | CNY 26,53 | CNY 26,85 | CNY 25,88 | 1,31M |
| 2026-08-27 | CNY 26,55 | +1,03 % | CNY 26,15 | CNY 26,74 | CNY 25,98 | 1,58M |
| 2026-08-26 | CNY 26,28 | -3,38 % | CNY 27,33 | CNY 27,39 | CNY 25,71 | 2,44M |
| 2026-08-25 | CNY 27,20 | +4,06 % | CNY 26,34 | CNY 27,25 | CNY 25,59 | 1,31M |
| 2026-08-24 | CNY 26,14 | +0,08 % | CNY 26,14 | CNY 26,66 | CNY 25,83 | 1,27M |
| 2026-08-21 | CNY 26,12 | +0,50 % | CNY 25,78 | CNY 26,40 | CNY 25,18 | 845,18K |
| 2026-08-20 | CNY 25,99 | +2,32 % | CNY 25,57 | CNY 26,35 | CNY 25,55 | 1,23M |
| 2026-08-19 | CNY 25,40 | -5,61 % | CNY 26,51 | CNY 26,77 | CNY 25,18 | 1,54M |
| 2026-08-18 | CNY 26,91 | -0,30 % | CNY 26,95 | CNY 26,99 | CNY 26,46 | 812,68K |
| 2026-08-17 | CNY 26,99 | +2,23 % | CNY 26,44 | CNY 27,10 | CNY 26,04 | 1,04M |
| 2026-08-14 | CNY 26,40 | -0,23 % | CNY 26,50 | CNY 26,75 | CNY 26,03 | 1,00M |
| 2026-08-13 | CNY 26,46 | -1,93 % | CNY 27,30 | CNY 27,30 | CNY 26,45 | 921,50K |
| 2026-08-12 | CNY 26,98 | +1,20 % | CNY 26,79 | CNY 27,15 | CNY 26,56 | 950,30K |
| 2026-08-11 | CNY 26,66 | -0,04 % | CNY 27,28 | CNY 27,28 | CNY 25,97 | 1,37M |
| 2026-08-10 | CNY 26,67 | +2,26 % | CNY 26,08 | CNY 26,82 | CNY 25,60 | 1,52M |
| 2026-08-07 | CNY 26,08 | -0,91 % | CNY 26,30 | CNY 26,34 | CNY 25,56 | 1,12M |
| 2026-08-06 | CNY 26,32 | +1,27 % | CNY 25,90 | CNY 26,35 | CNY 25,63 | 1,21M |
| 2026-08-05 | CNY 25,99 | +1,21 % | CNY 25,68 | CNY 26,31 | CNY 25,68 | 1,36M |
| 2026-08-04 | CNY 25,68 | +1,74 % | CNY 25,26 | CNY 25,92 | CNY 25,00 | 1,55M |
| 2026-08-03 | CNY 25,24 | +5,08 % | CNY 23,89 | CNY 25,44 | CNY 23,89 | 2,19M |
| 2026-07-31 | CNY 24,02 | +1,87 % | CNY 23,61 | CNY 24,96 | CNY 23,61 | 1,45M |
| 2026-07-30 | CNY 23,58 | -3,20 % | CNY 24,68 | CNY 24,79 | CNY 23,43 | 1,89M |
| 2026-07-29 | CNY 24,36 | +0,04 % | CNY 24,81 | CNY 25,28 | CNY 24,02 | 1,44M |
| 2026-07-28 | CNY 24,35 | +1,25 % | CNY 23,84 | CNY 24,99 | CNY 23,83 | 1,37M |
| 2026-07-27 | CNY 24,05 | +4,57 % | CNY 22,90 | CNY 24,35 | CNY 22,85 | 1,76M |
| 2026-07-24 | CNY 23,00 | -2,38 % | CNY 23,79 | CNY 24,46 | CNY 22,66 | 1,42M |
| 2026-07-23 | CNY 23,56 | +3,61 % | CNY 22,74 | CNY 23,68 | CNY 22,50 | 1,72M |
| 2026-07-22 | CNY 22,74 | -1,43 % | CNY 22,80 | CNY 23,20 | CNY 22,22 | 1,79M |
| 2026-07-21 | CNY 23,07 | +0,30 % | CNY 23,00 | CNY 23,55 | CNY 20,96 | 3,28M |
| 2026-07-20 | CNY 23,00 | -4,80 % | CNY 24,15 | CNY 24,98 | CNY 22,65 | 2,34M |
| 2026-07-17 | CNY 24,16 | -6,10 % | CNY 25,73 | CNY 25,99 | CNY 23,72 | 1,80M |
| 2026-07-16 | CNY 25,73 | +0,55 % | CNY 25,28 | CNY 26,30 | CNY 25,00 | 943,40K |
| 2026-07-15 | CNY 25,59 | +0,35 % | CNY 25,39 | CNY 25,82 | CNY 25,18 | 1,05M |
| 2026-07-14 | CNY 25,50 | +1,84 % | CNY 25,08 | CNY 25,58 | CNY 24,54 | 1,24M |
| 2026-07-13 | CNY 25,04 | -5,79 % | CNY 26,33 | CNY 26,67 | CNY 25,00 | 1,30M |
| 2026-07-10 | CNY 26,58 | +1,49 % | CNY 26,19 | CNY 27,77 | CNY 25,93 | 1,52M |
| 2026-07-09 | CNY 26,19 | -0,83 % | CNY 26,81 | CNY 26,81 | CNY 25,20 | 1,63M |
| 2026-07-08 | CNY 26,41 | -3,82 % | CNY 27,42 | CNY 27,48 | CNY 26,40 | 1,23M |
| 2026-07-07 | CNY 27,46 | -5,99 % | CNY 29,37 | CNY 29,60 | CNY 27,37 | 1,96M |
| 2026-07-06 | CNY 29,21 | -0,85 % | CNY 29,73 | CNY 30,60 | CNY 28,97 | 2,23M |
| 2026-07-03 | CNY 29,46 | +7,32 % | CNY 27,51 | CNY 30,99 | CNY 27,12 | 3,06M |
| 2026-07-02 | CNY 27,45 | +1,03 % | CNY 27,00 | CNY 28,68 | CNY 26,85 | 2,08M |
| 2026-07-01 | CNY 27,17 | +1,34 % | CNY 26,59 | CNY 27,48 | CNY 26,46 | 1,61M |
| 2026-06-30 | CNY 26,81 | +0,56 % | CNY 26,73 | CNY 27,04 | CNY 26,26 | 1,30M |
| 2026-06-29 | CNY 26,66 | -0,86 % | CNY 26,88 | CNY 27,19 | CNY 25,85 | 1,60M |
| 2026-06-26 | CNY 26,89 | -3,10 % | CNY 27,38 | CNY 27,92 | CNY 26,82 | 1,73M |
| 2026-06-25 | CNY 27,75 | -2,90 % | CNY 28,51 | CNY 28,98 | CNY 27,60 | 1,74M |
| 2026-06-24 | CNY 28,58 | -3,77 % | CNY 30,00 | CNY 30,00 | CNY 28,12 | 1,77M |
| 2026-06-23 | CNY 29,70 | -1,00 % | CNY 29,61 | CNY 30,40 | CNY 29,53 | 1,29M |
| 2026-06-22 | CNY 30,00 | -0,83 % | CNY 30,46 | CNY 30,46 | CNY 28,72 | 1,71M |
| 2026-06-18 | CNY 30,25 | -1,85 % | CNY 30,60 | CNY 31,09 | CNY 30,17 | 1,24M |
| 2026-06-17 | CNY 30,82 | -3,90 % | CNY 32,00 | CNY 32,09 | CNY 30,60 | 1,49M |
| 2026-06-16 | CNY 32,07 | +1,52 % | CNY 31,58 | CNY 32,45 | CNY 31,01 | 1,55M |
| 2026-06-15 | CNY 31,59 | +1,48 % | CNY 31,31 | CNY 32,64 | CNY 31,01 | 1,91M |
| 2026-06-12 | CNY 31,13 | +4,39 % | CNY 30,49 | CNY 32,80 | CNY 30,48 | 2,15M |
| 2026-06-11 | CNY 29,82 | -2,49 % | CNY 30,37 | CNY 30,65 | CNY 29,19 | 1,37M |
| 2026-06-10 | CNY 30,58 | -3,29 % | CNY 31,66 | CNY 31,80 | CNY 30,00 | 1,39M |
| 2026-06-09 | CNY 31,62 | -0,06 % | CNY 31,64 | CNY 32,57 | CNY 31,48 | 1,16M |
| 2026-06-08 | CNY 31,64 | -4,06 % | CNY 32,02 | CNY 32,95 | CNY 31,20 | 1,47M |
| 2026-06-05 | CNY 32,98 | +1,79 % | CNY 32,75 | CNY 33,75 | CNY 31,31 | 1,75M |
| 2026-06-04 | CNY 32,40 | -0,58 % | CNY 32,47 | CNY 33,13 | CNY 32,21 | 1,19M |
| 2026-06-03 | CNY 32,59 | -2,57 % | CNY 33,45 | CNY 33,47 | CNY 32,20 | 1,22M |
| 2026-06-02 | CNY 33,45 | -1,50 % | CNY 34,08 | CNY 34,25 | CNY 32,49 | 1,89M |
| 2026-06-01 | CNY 33,96 | +5,89 % | CNY 32,30 | CNY 35,75 | CNY 32,20 | 3,21M |
| 2026-05-29 | CNY 32,07 | -8,35 % | CNY 35,24 | CNY 35,24 | CNY 31,91 | 2,34M |
| 2026-05-28 | CNY 34,99 | -0,06 % | CNY 35,11 | CNY 35,48 | CNY 33,88 | 1,82M |
| 2026-05-27 | CNY 35,01 | -4,60 % | CNY 36,83 | CNY 36,83 | CNY 34,59 | 2,60M |
| 2026-05-26 | CNY 36,70 | -2,37 % | CNY 37,55 | CNY 37,83 | CNY 36,00 | 2,31M |