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