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 28,36 | -1,36 % | CNY 28,69 | CNY 29,04 | CNY 28,19 | 916,86K |
| 2026-09-29 | CNY 28,75 | -1,24 % | CNY 28,58 | CNY 28,82 | CNY 28,30 | 830,78K |
| 2026-09-28 | CNY 29,11 | -2,74 % | CNY 29,69 | CNY 30,01 | CNY 28,81 | 1,10M |
| 2026-09-24 | CNY 29,93 | -0,17 % | CNY 30,43 | CNY 30,43 | CNY 29,70 | 953,60K |
| 2026-09-23 | CNY 29,98 | -0,40 % | CNY 30,10 | CNY 30,19 | CNY 29,74 | 935,80K |
| 2026-09-22 | CNY 30,10 | -0,56 % | CNY 30,30 | CNY 30,50 | CNY 29,60 | 1,69M |
| 2026-09-21 | CNY 30,27 | +8,88 % | CNY 27,99 | CNY 30,31 | CNY 27,84 | 2,56M |
| 2026-09-18 | CNY 27,80 | +0,29 % | CNY 27,63 | CNY 28,12 | CNY 27,63 | 718,38K |
| 2026-09-17 | CNY 27,72 | +0,40 % | CNY 27,35 | CNY 27,75 | CNY 27,24 | 511,70K |
| 2026-09-16 | CNY 27,61 | +1,81 % | CNY 27,12 | CNY 27,80 | CNY 26,88 | 593,70K |
| 2026-09-15 | CNY 27,12 | -2,66 % | CNY 27,77 | CNY 27,86 | CNY 27,02 | 638,20K |
| 2026-09-14 | CNY 27,86 | +1,05 % | CNY 27,30 | CNY 28,09 | CNY 27,30 | 655,30K |
| 2026-09-11 | CNY 27,57 | -1,08 % | CNY 27,90 | CNY 27,90 | CNY 27,01 | 773,10K |
| 2026-09-10 | CNY 27,87 | -2,04 % | CNY 28,16 | CNY 28,47 | CNY 27,70 | 821,70K |
| 2026-09-09 | CNY 28,45 | -1,08 % | CNY 28,76 | CNY 28,93 | CNY 28,28 | 628,71K |
| 2026-09-08 | CNY 28,76 | -0,69 % | CNY 29,08 | CNY 29,18 | CNY 28,61 | 819,60K |
| 2026-09-07 | CNY 28,96 | +0,59 % | CNY 28,88 | CNY 29,12 | CNY 28,62 | 750,74K |
| 2026-09-04 | CNY 28,79 | -0,66 % | CNY 28,98 | CNY 29,49 | CNY 28,62 | 1,35M |
| 2026-09-03 | CNY 28,98 | -1,53 % | CNY 29,69 | CNY 29,88 | CNY 28,90 | 1,18M |
| 2026-09-02 | CNY 29,43 | +0,86 % | CNY 28,91 | CNY 29,60 | CNY 28,82 | 1,31M |
| 2026-09-01 | CNY 29,18 | +0,14 % | CNY 29,01 | CNY 29,61 | CNY 28,90 | 1,50M |
| 2026-08-31 | CNY 29,14 | +1,57 % | CNY 28,42 | CNY 29,19 | CNY 28,41 | 1,56M |
| 2026-08-28 | CNY 28,69 | +0,56 % | CNY 28,31 | CNY 28,73 | CNY 28,30 | 1,56M |
| 2026-08-27 | CNY 28,53 | -0,70 % | CNY 28,34 | CNY 28,83 | CNY 28,30 | 2,17M |
| 2026-08-26 | CNY 28,73 | -4,52 % | CNY 29,66 | CNY 30,19 | CNY 28,56 | 4,01M |
| 2026-08-25 | CNY 30,09 | +3,76 % | CNY 28,80 | CNY 30,86 | CNY 28,39 | 5,48M |
| 2026-08-24 | CNY 29,00 | +8,49 % | CNY 28,55 | CNY 31,60 | CNY 28,55 | 4,67M |
| 2026-08-21 | CNY 26,73 | -0,67 % | CNY 26,67 | CNY 26,97 | CNY 26,46 | 844,70K |
| 2026-08-20 | CNY 26,91 | +2,95 % | CNY 26,56 | CNY 27,16 | CNY 26,32 | 765,00K |
| 2026-08-19 | CNY 26,14 | -4,74 % | CNY 27,43 | CNY 27,43 | CNY 26,10 | 911,60K |
| 2026-08-18 | CNY 27,44 | -1,19 % | CNY 28,01 | CNY 28,01 | CNY 27,20 | 753,80K |
| 2026-08-17 | CNY 27,77 | +2,97 % | CNY 26,82 | CNY 27,85 | CNY 26,81 | 773,70K |
| 2026-08-14 | CNY 26,97 | -0,04 % | CNY 26,88 | CNY 27,19 | CNY 26,81 | 665,10K |
| 2026-08-13 | CNY 26,98 | -1,28 % | CNY 27,47 | CNY 27,51 | CNY 26,98 | 848,59K |
| 2026-08-12 | CNY 27,33 | +1,94 % | CNY 26,86 | CNY 27,68 | CNY 26,83 | 859,00K |
| 2026-08-11 | CNY 26,81 | -0,92 % | CNY 27,11 | CNY 27,35 | CNY 26,38 | 839,30K |
| 2026-08-10 | CNY 27,06 | +2,31 % | CNY 26,43 | CNY 27,09 | CNY 25,97 | 971,70K |
| 2026-08-07 | CNY 26,45 | +1,15 % | CNY 26,26 | CNY 26,49 | CNY 25,32 | 868,20K |
| 2026-08-06 | CNY 26,15 | 0,00 % | CNY 25,93 | CNY 26,33 | CNY 25,63 | 805,80K |
| 2026-08-05 | CNY 26,15 | +1,36 % | CNY 25,70 | CNY 26,31 | CNY 25,64 | 986,00K |
| 2026-08-04 | CNY 25,80 | +1,14 % | CNY 25,55 | CNY 25,90 | CNY 25,45 | 711,56K |
| 2026-08-03 | CNY 25,51 | +2,57 % | CNY 25,04 | CNY 25,60 | CNY 24,88 | 675,26K |
| 2026-07-31 | CNY 24,87 | +4,06 % | CNY 24,57 | CNY 25,27 | CNY 24,38 | 1,10M |
| 2026-07-30 | CNY 23,90 | -2,77 % | CNY 24,58 | CNY 24,90 | CNY 23,80 | 843,80K |
| 2026-07-29 | CNY 24,58 | +1,78 % | CNY 24,15 | CNY 24,69 | CNY 24,10 | 845,20K |
| 2026-07-28 | CNY 24,15 | -0,49 % | CNY 24,28 | CNY 25,00 | CNY 24,09 | 1,02M |
| 2026-07-27 | CNY 24,27 | +3,54 % | CNY 23,49 | CNY 24,43 | CNY 23,46 | 974,00K |
| 2026-07-24 | CNY 23,44 | -2,29 % | CNY 23,87 | CNY 24,17 | CNY 23,30 | 576,70K |
| 2026-07-23 | CNY 23,99 | +1,87 % | CNY 23,55 | CNY 24,18 | CNY 23,45 | 872,80K |
| 2026-07-22 | CNY 23,55 | -4,31 % | CNY 24,78 | CNY 24,78 | CNY 23,43 | 1,22M |
| 2026-07-21 | CNY 24,61 | +1,95 % | CNY 24,35 | CNY 24,80 | CNY 22,26 | 1,89M |
| 2026-07-20 | CNY 24,14 | -7,86 % | CNY 26,20 | CNY 26,53 | CNY 23,60 | 1,90M |
| 2026-07-17 | CNY 26,20 | -5,52 % | CNY 27,90 | CNY 28,03 | CNY 25,76 | 1,54M |
| 2026-07-16 | CNY 27,73 | +2,02 % | CNY 26,80 | CNY 28,40 | CNY 26,68 | 1,21M |
| 2026-07-15 | CNY 27,18 | -1,81 % | CNY 27,73 | CNY 27,88 | CNY 26,90 | 1,05M |
| 2026-07-14 | CNY 27,68 | +2,86 % | CNY 26,92 | CNY 28,01 | CNY 26,60 | 1,58M |
| 2026-07-13 | CNY 26,91 | -8,59 % | CNY 29,14 | CNY 29,15 | CNY 26,70 | 2,15M |
| 2026-07-10 | CNY 29,44 | +0,96 % | CNY 29,01 | CNY 29,78 | CNY 28,05 | 2,39M |
| 2026-07-09 | CNY 29,16 | -8,65 % | CNY 31,26 | CNY 31,66 | CNY 28,69 | 3,93M |
| 2026-07-08 | CNY 31,92 | -6,94 % | CNY 33,79 | CNY 35,45 | CNY 31,00 | 4,94M |
| 2026-07-07 | CNY 34,30 | +4,80 % | CNY 32,41 | CNY 34,50 | CNY 32,21 | 3,92M |
| 2026-07-06 | CNY 32,73 | -2,12 % | CNY 33,00 | CNY 33,90 | CNY 32,16 | 2,67M |
| 2026-07-03 | CNY 33,44 | +6,53 % | CNY 31,16 | CNY 33,46 | CNY 31,16 | 4,27M |
| 2026-07-02 | CNY 31,39 | -1,60 % | CNY 31,27 | CNY 32,42 | CNY 30,25 | 2,47M |
| 2026-07-01 | CNY 31,90 | +2,90 % | CNY 30,69 | CNY 32,73 | CNY 30,47 | 3,58M |
| 2026-06-30 | CNY 31,00 | +2,62 % | CNY 30,06 | CNY 31,91 | CNY 29,50 | 3,40M |
| 2026-06-29 | CNY 30,21 | -8,12 % | CNY 32,56 | CNY 32,74 | CNY 29,02 | 4,70M |
| 2026-06-26 | CNY 32,88 | +6,79 % | CNY 30,52 | CNY 33,86 | CNY 29,82 | 5,63M |
| 2026-06-25 | CNY 30,79 | +3,22 % | CNY 29,77 | CNY 32,20 | CNY 28,82 | 3,80M |
| 2026-06-24 | CNY 29,83 | -8,38 % | CNY 32,40 | CNY 32,68 | CNY 29,21 | 3,42M |
| 2026-06-23 | CNY 32,56 | +2,23 % | CNY 31,41 | CNY 32,94 | CNY 31,41 | 3,33M |
| 2026-06-22 | CNY 31,85 | +10,71 % | CNY 28,66 | CNY 32,54 | CNY 28,43 | 3,64M |
| 2026-06-18 | CNY 28,77 | +3,16 % | CNY 27,80 | CNY 28,82 | CNY 27,59 | 1,46M |
| 2026-06-17 | CNY 27,89 | +0,76 % | CNY 27,85 | CNY 28,17 | CNY 27,48 | 1,18M |
| 2026-06-16 | CNY 27,68 | +1,10 % | CNY 27,89 | CNY 27,98 | CNY 27,08 | 1,37M |
| 2026-06-15 | CNY 27,38 | +1,82 % | CNY 27,00 | CNY 27,70 | CNY 26,58 | 1,18M |
| 2026-06-12 | CNY 26,89 | +2,13 % | CNY 26,33 | CNY 27,08 | CNY 26,33 | 1,04M |
| 2026-06-11 | CNY 26,33 | -1,75 % | CNY 26,87 | CNY 26,87 | CNY 25,92 | 919,54K |
| 2026-06-10 | CNY 26,80 | -3,60 % | CNY 27,70 | CNY 27,70 | CNY 26,32 | 1,17M |
| 2026-06-09 | CNY 27,80 | +0,80 % | CNY 27,53 | CNY 28,54 | CNY 27,48 | 985,20K |
| 2026-06-08 | CNY 27,58 | -3,40 % | CNY 27,57 | CNY 28,88 | CNY 27,11 | 1,35M |
| 2026-06-05 | CNY 28,55 | +1,93 % | CNY 28,70 | CNY 28,95 | CNY 27,33 | 1,33M |
| 2026-06-04 | CNY 28,01 | -0,36 % | CNY 27,97 | CNY 28,53 | CNY 27,66 | 628,70K |
| 2026-06-03 | CNY 28,11 | -2,06 % | CNY 28,44 | CNY 28,99 | CNY 27,83 | 949,20K |
| 2026-06-02 | CNY 28,70 | -2,38 % | CNY 29,39 | CNY 29,39 | CNY 28,37 | 833,40K |
| 2026-06-01 | CNY 29,40 | +2,83 % | CNY 28,58 | CNY 29,72 | CNY 28,46 | 1,23M |
| 2026-05-29 | CNY 28,59 | -4,99 % | CNY 30,47 | CNY 30,47 | CNY 28,51 | 1,41M |
| 2026-05-28 | CNY 30,09 | +1,28 % | CNY 29,71 | CNY 30,30 | CNY 29,36 | 1,13M |
| 2026-05-27 | CNY 29,71 | -3,22 % | CNY 30,51 | CNY 30,81 | CNY 29,63 | 1,22M |
| 2026-05-26 | CNY 30,70 | -3,91 % | CNY 31,95 | CNY 31,95 | CNY 30,04 | 1,25M |