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 28,81 | -4,54 % | CNY 30,03 | CNY 30,08 | CNY 28,66 | 2,38M |
| 2026-09-29 | CNY 30,18 | +4,28 % | CNY 29,00 | CNY 30,45 | CNY 28,60 | 2,69M |
| 2026-09-28 | CNY 28,94 | -0,58 % | CNY 29,11 | CNY 29,38 | CNY 28,64 | 1,15M |
| 2026-09-24 | CNY 29,11 | -0,10 % | CNY 29,14 | CNY 29,55 | CNY 28,91 | 1,01M |
| 2026-09-23 | CNY 29,14 | +1,39 % | CNY 28,76 | CNY 29,38 | CNY 28,50 | 971,67K |
| 2026-09-22 | CNY 28,74 | +1,23 % | CNY 28,51 | CNY 29,30 | CNY 28,30 | 1,58M |
| 2026-09-21 | CNY 28,39 | -0,56 % | CNY 28,70 | CNY 28,92 | CNY 28,21 | 1,19M |
| 2026-09-18 | CNY 28,55 | +1,35 % | CNY 28,17 | CNY 29,10 | CNY 28,17 | 994,26K |
| 2026-09-17 | CNY 28,17 | +2,36 % | CNY 27,83 | CNY 28,55 | CNY 27,10 | 1,22M |
| 2026-09-16 | CNY 27,52 | +0,84 % | CNY 27,13 | CNY 27,67 | CNY 26,73 | 836,04K |
| 2026-09-15 | CNY 27,29 | -2,22 % | CNY 27,77 | CNY 28,10 | CNY 27,15 | 712,48K |
| 2026-09-14 | CNY 27,91 | +2,50 % | CNY 27,26 | CNY 28,18 | CNY 27,03 | 918,60K |
| 2026-09-11 | CNY 27,23 | -3,23 % | CNY 28,08 | CNY 28,08 | CNY 26,90 | 1,20M |
| 2026-09-10 | CNY 28,14 | -3,56 % | CNY 29,01 | CNY 29,01 | CNY 28,11 | 952,53K |
| 2026-09-09 | CNY 29,18 | -0,61 % | CNY 29,15 | CNY 29,88 | CNY 29,00 | 1,12M |
| 2026-09-08 | CNY 29,36 | +2,19 % | CNY 28,73 | CNY 29,43 | CNY 28,46 | 1,50M |
| 2026-09-07 | CNY 28,73 | +0,49 % | CNY 28,87 | CNY 29,09 | CNY 28,58 | 945,15K |
| 2026-09-04 | CNY 28,59 | -1,69 % | CNY 29,15 | CNY 29,58 | CNY 28,44 | 1,09M |
| 2026-09-03 | CNY 29,08 | +0,17 % | CNY 29,48 | CNY 29,77 | CNY 29,01 | 1,53M |
| 2026-09-02 | CNY 29,03 | +0,24 % | CNY 28,63 | CNY 29,56 | CNY 28,63 | 1,11M |
| 2026-09-01 | CNY 28,96 | -1,70 % | CNY 29,43 | CNY 29,43 | CNY 28,57 | 939,48K |
| 2026-08-31 | CNY 29,46 | +2,54 % | CNY 28,25 | CNY 29,69 | CNY 28,25 | 1,16M |
| 2026-08-28 | CNY 28,73 | +0,95 % | CNY 28,47 | CNY 29,15 | CNY 28,38 | 1,01M |
| 2026-08-27 | CNY 28,46 | +0,85 % | CNY 28,45 | CNY 28,83 | CNY 28,04 | 983,31K |
| 2026-08-26 | CNY 28,22 | -1,74 % | CNY 28,98 | CNY 29,04 | CNY 27,98 | 1,23M |
| 2026-08-25 | CNY 28,72 | +3,50 % | CNY 27,60 | CNY 28,79 | CNY 26,94 | 2,23M |
| 2026-08-24 | CNY 27,75 | -5,32 % | CNY 29,26 | CNY 29,31 | CNY 27,31 | 2,38M |
| 2026-08-21 | CNY 29,31 | +0,24 % | CNY 29,28 | CNY 29,72 | CNY 28,56 | 1,03M |
| 2026-08-20 | CNY 29,24 | +2,42 % | CNY 29,32 | CNY 29,56 | CNY 28,74 | 1,15M |
| 2026-08-19 | CNY 28,55 | -7,75 % | CNY 30,60 | CNY 30,60 | CNY 28,50 | 2,07M |
| 2026-08-18 | CNY 30,95 | +1,74 % | CNY 30,42 | CNY 30,98 | CNY 29,74 | 1,77M |
| 2026-08-17 | CNY 30,42 | +2,18 % | CNY 29,73 | CNY 30,47 | CNY 29,46 | 1,22M |
| 2026-08-14 | CNY 29,77 | +0,07 % | CNY 29,76 | CNY 30,26 | CNY 29,48 | 1,09M |
| 2026-08-13 | CNY 29,75 | -0,83 % | CNY 30,00 | CNY 30,88 | CNY 29,71 | 1,61M |
| 2026-08-12 | CNY 30,00 | +0,10 % | CNY 29,81 | CNY 30,30 | CNY 29,81 | 850,22K |
| 2026-08-11 | CNY 29,97 | +0,67 % | CNY 29,61 | CNY 30,41 | CNY 29,28 | 1,42M |
| 2026-08-10 | CNY 29,77 | -0,10 % | CNY 30,38 | CNY 30,38 | CNY 29,20 | 1,15M |
| 2026-08-07 | CNY 29,80 | -0,53 % | CNY 29,70 | CNY 30,09 | CNY 29,18 | 1,42M |
| 2026-08-06 | CNY 29,96 | +1,05 % | CNY 29,54 | CNY 30,60 | CNY 29,17 | 1,51M |
| 2026-08-05 | CNY 29,65 | +1,82 % | CNY 28,94 | CNY 29,72 | CNY 28,90 | 1,86M |
| 2026-08-04 | CNY 29,12 | +0,94 % | CNY 28,80 | CNY 29,29 | CNY 28,33 | 1,53M |
| 2026-08-03 | CNY 28,85 | +4,34 % | CNY 27,69 | CNY 28,99 | CNY 27,65 | 1,72M |
| 2026-07-31 | CNY 27,65 | +5,82 % | CNY 26,67 | CNY 28,02 | CNY 26,67 | 1,78M |
| 2026-07-30 | CNY 26,13 | -4,32 % | CNY 27,00 | CNY 27,42 | CNY 26,00 | 1,34M |
| 2026-07-29 | CNY 27,31 | +2,21 % | CNY 26,83 | CNY 27,45 | CNY 26,62 | 1,03M |
| 2026-07-28 | CNY 26,72 | -0,93 % | CNY 27,00 | CNY 27,49 | CNY 26,69 | 1,41M |
| 2026-07-27 | CNY 26,97 | +6,94 % | CNY 25,87 | CNY 27,24 | CNY 25,12 | 1,95M |
| 2026-07-24 | CNY 25,22 | -3,26 % | CNY 25,69 | CNY 25,87 | CNY 25,18 | 1,19M |
| 2026-07-23 | CNY 26,07 | +0,35 % | CNY 25,71 | CNY 26,41 | CNY 25,52 | 1,28M |
| 2026-07-22 | CNY 25,98 | -3,42 % | CNY 26,61 | CNY 27,00 | CNY 25,81 | 1,61M |
| 2026-07-21 | CNY 26,90 | +0,90 % | CNY 26,38 | CNY 27,15 | CNY 24,51 | 2,52M |
| 2026-07-20 | CNY 26,66 | -2,02 % | CNY 27,20 | CNY 28,38 | CNY 25,91 | 2,52M |
| 2026-07-17 | CNY 27,21 | -2,30 % | CNY 27,91 | CNY 29,59 | CNY 27,02 | 2,94M |
| 2026-07-16 | CNY 27,85 | -2,18 % | CNY 28,02 | CNY 28,95 | CNY 27,50 | 1,62M |
| 2026-07-15 | CNY 28,47 | -2,50 % | CNY 29,10 | CNY 29,48 | CNY 28,33 | 1,61M |
| 2026-07-14 | CNY 29,20 | +6,57 % | CNY 27,45 | CNY 29,75 | CNY 27,17 | 2,98M |
| 2026-07-13 | CNY 27,40 | -11,27 % | CNY 30,66 | CNY 30,66 | CNY 27,33 | 3,10M |
| 2026-07-10 | CNY 30,88 | -0,58 % | CNY 31,01 | CNY 31,86 | CNY 30,50 | 2,25M |
| 2026-07-09 | CNY 31,06 | +0,16 % | CNY 30,92 | CNY 31,28 | CNY 29,86 | 2,26M |
| 2026-07-08 | CNY 31,01 | -5,74 % | CNY 33,00 | CNY 33,00 | CNY 31,00 | 3,17M |
| 2026-07-07 | CNY 32,90 | -3,72 % | CNY 33,88 | CNY 35,22 | CNY 32,70 | 3,56M |
| 2026-07-06 | CNY 34,17 | -6,79 % | CNY 35,66 | CNY 35,73 | CNY 34,14 | 4,63M |
| 2026-07-03 | CNY 36,66 | +8,14 % | CNY 34,10 | CNY 36,68 | CNY 33,97 | 7,19M |
| 2026-07-02 | CNY 33,90 | -2,92 % | CNY 34,13 | CNY 35,27 | CNY 33,72 | 4,66M |
| 2026-07-01 | CNY 34,92 | +2,86 % | CNY 33,70 | CNY 35,51 | CNY 33,51 | 5,78M |
| 2026-06-30 | CNY 33,95 | +5,73 % | CNY 32,00 | CNY 34,38 | CNY 31,70 | 5,31M |
| 2026-06-29 | CNY 32,11 | +2,36 % | CNY 31,13 | CNY 32,46 | CNY 30,68 | 4,59M |
| 2026-06-26 | CNY 31,37 | -4,94 % | CNY 32,90 | CNY 32,90 | CNY 30,21 | 5,77M |
| 2026-06-25 | CNY 33,00 | +10,74 % | CNY 29,80 | CNY 34,50 | CNY 29,51 | 8,48M |
| 2026-06-24 | CNY 29,80 | -2,68 % | CNY 30,97 | CNY 30,99 | CNY 29,39 | 2,35M |
| 2026-06-23 | CNY 30,62 | +2,24 % | CNY 29,64 | CNY 31,27 | CNY 29,64 | 3,23M |
| 2026-06-22 | CNY 29,95 | -3,36 % | CNY 31,00 | CNY 31,12 | CNY 28,88 | 3,00M |
| 2026-06-18 | CNY 30,99 | +1,91 % | CNY 30,28 | CNY 31,30 | CNY 29,51 | 2,92M |
| 2026-06-17 | CNY 30,41 | -2,28 % | CNY 30,89 | CNY 31,15 | CNY 30,30 | 2,44M |
| 2026-06-16 | CNY 31,12 | +2,84 % | CNY 30,24 | CNY 31,29 | CNY 29,52 | 2,90M |
| 2026-06-15 | CNY 30,26 | +2,26 % | CNY 29,92 | CNY 30,52 | CNY 29,85 | 2,34M |
| 2026-06-12 | CNY 29,59 | -3,14 % | CNY 31,13 | CNY 31,22 | CNY 29,51 | 3,98M |
| 2026-06-11 | CNY 30,55 | -3,29 % | CNY 31,15 | CNY 31,40 | CNY 30,25 | 2,28M |
| 2026-06-10 | CNY 31,59 | -3,60 % | CNY 32,58 | CNY 32,99 | CNY 31,08 | 2,45M |
| 2026-06-09 | CNY 32,77 | -0,33 % | CNY 32,75 | CNY 33,35 | CNY 32,15 | 2,74M |
| 2026-06-08 | CNY 32,88 | +1,17 % | CNY 31,79 | CNY 33,77 | CNY 31,50 | 4,30M |
| 2026-06-05 | CNY 32,50 | +3,81 % | CNY 31,67 | CNY 33,54 | CNY 29,88 | 4,75M |
| 2026-06-04 | CNY 31,31 | -0,53 % | CNY 31,26 | CNY 31,92 | CNY 31,14 | 2,56M |
| 2026-06-03 | CNY 31,48 | -2,38 % | CNY 32,17 | CNY 32,39 | CNY 31,28 | 3,28M |
| 2026-06-02 | CNY 32,24 | +0,76 % | CNY 32,03 | CNY 33,28 | CNY 32,02 | 2,96M |
| 2026-06-01 | CNY 32,00 | -0,26 % | CNY 31,92 | CNY 32,58 | CNY 31,75 | 2,75M |
| 2026-05-29 | CNY 32,08 | -6,49 % | CNY 34,07 | CNY 34,28 | CNY 31,84 | 4,99M |
| 2026-05-28 | CNY 34,31 | -5,12 % | CNY 35,08 | CNY 35,47 | CNY 33,23 | 6,44M |
| 2026-05-27 | CNY 36,16 | -14,18 % | CNY 40,85 | CNY 41,00 | CNY 36,02 | 9,47M |
| 2026-05-26 | CNY 42,13 | +1,36 % | CNY 41,04 | CNY 43,33 | CNY 40,84 | 8,48M |