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 26,70 | -0,96 % | CNY 27,19 | CNY 27,19 | CNY 26,69 | 589,90K |
| 2026-09-29 | CNY 26,96 | +0,48 % | CNY 26,73 | CNY 27,18 | CNY 26,67 | 689,77K |
| 2026-09-28 | CNY 26,83 | -1,14 % | CNY 27,37 | CNY 27,37 | CNY 26,55 | 1,17M |
| 2026-09-24 | CNY 27,14 | -1,13 % | CNY 27,39 | CNY 27,89 | CNY 27,14 | 862,70K |
| 2026-09-23 | CNY 27,45 | +0,70 % | CNY 27,41 | CNY 27,54 | CNY 27,10 | 1,05M |
| 2026-09-22 | CNY 27,26 | +1,60 % | CNY 26,94 | CNY 27,44 | CNY 26,89 | 1,56M |
| 2026-09-21 | CNY 26,83 | +1,67 % | CNY 26,40 | CNY 26,98 | CNY 26,40 | 1,18M |
| 2026-09-18 | CNY 26,39 | +2,60 % | CNY 25,93 | CNY 26,61 | CNY 25,82 | 1,35M |
| 2026-09-17 | CNY 25,72 | -1,94 % | CNY 25,71 | CNY 25,86 | CNY 25,20 | 1,32M |
| 2026-09-16 | CNY 26,23 | +1,79 % | CNY 25,93 | CNY 27,20 | CNY 25,80 | 1,89M |
| 2026-09-15 | CNY 25,77 | +0,82 % | CNY 25,70 | CNY 25,82 | CNY 25,56 | 585,95K |
| 2026-09-14 | CNY 25,56 | +1,19 % | CNY 25,23 | CNY 25,65 | CNY 25,18 | 452,35K |
| 2026-09-11 | CNY 25,26 | -1,29 % | CNY 25,63 | CNY 25,63 | CNY 24,98 | 691,97K |
| 2026-09-10 | CNY 25,59 | -1,08 % | CNY 25,65 | CNY 25,86 | CNY 25,51 | 438,40K |
| 2026-09-09 | CNY 25,87 | -1,26 % | CNY 26,18 | CNY 26,18 | CNY 25,64 | 906,20K |
| 2026-09-08 | CNY 26,20 | +0,04 % | CNY 26,16 | CNY 26,30 | CNY 26,01 | 687,95K |
| 2026-09-07 | CNY 26,19 | +0,19 % | CNY 26,14 | CNY 26,35 | CNY 26,00 | 676,25K |
| 2026-09-04 | CNY 26,14 | +0,11 % | CNY 26,47 | CNY 26,76 | CNY 26,12 | 1,07M |
| 2026-09-03 | CNY 26,11 | -1,02 % | CNY 26,75 | CNY 26,76 | CNY 26,05 | 853,87K |
| 2026-09-02 | CNY 26,38 | -1,60 % | CNY 26,70 | CNY 26,74 | CNY 26,27 | 782,10K |
| 2026-09-01 | CNY 26,81 | +1,09 % | CNY 26,53 | CNY 27,01 | CNY 26,52 | 1,35M |
| 2026-08-31 | CNY 26,52 | +0,72 % | CNY 26,07 | CNY 26,56 | CNY 25,90 | 1,05M |
| 2026-08-28 | CNY 26,33 | +0,27 % | CNY 26,29 | CNY 26,73 | CNY 26,21 | 1,21M |
| 2026-08-27 | CNY 26,26 | +0,27 % | CNY 26,16 | CNY 26,28 | CNY 25,86 | 965,50K |
| 2026-08-26 | CNY 26,19 | -0,04 % | CNY 26,18 | CNY 26,37 | CNY 25,78 | 970,30K |
| 2026-08-25 | CNY 26,20 | +0,38 % | CNY 25,80 | CNY 26,35 | CNY 25,25 | 1,13M |
| 2026-08-24 | CNY 26,10 | -1,14 % | CNY 26,41 | CNY 26,59 | CNY 25,88 | 747,50K |
| 2026-08-21 | CNY 26,40 | -0,04 % | CNY 26,20 | CNY 26,42 | CNY 25,88 | 616,82K |
| 2026-08-20 | CNY 26,41 | +1,03 % | CNY 26,37 | CNY 26,65 | CNY 26,21 | 892,70K |
| 2026-08-19 | CNY 26,14 | -2,83 % | CNY 26,63 | CNY 26,73 | CNY 26,01 | 1,03M |
| 2026-08-18 | CNY 26,90 | -0,85 % | CNY 27,08 | CNY 27,08 | CNY 26,60 | 1,01M |
| 2026-08-17 | CNY 27,13 | +0,71 % | CNY 26,69 | CNY 27,14 | CNY 26,50 | 1,24M |
| 2026-08-14 | CNY 26,94 | +0,52 % | CNY 26,80 | CNY 27,00 | CNY 26,47 | 1,55M |
| 2026-08-13 | CNY 26,80 | -3,07 % | CNY 27,37 | CNY 27,50 | CNY 26,80 | 2,38M |
| 2026-08-12 | CNY 27,65 | -2,64 % | CNY 27,83 | CNY 27,90 | CNY 27,15 | 3,93M |
| 2026-08-11 | CNY 28,40 | +5,58 % | CNY 27,91 | CNY 29,84 | CNY 27,91 | 5,20M |
| 2026-08-10 | CNY 26,90 | +1,39 % | CNY 26,40 | CNY 27,02 | CNY 26,22 | 1,34M |
| 2026-08-07 | CNY 26,53 | -0,15 % | CNY 26,46 | CNY 26,56 | CNY 25,93 | 1,26M |
| 2026-08-06 | CNY 26,57 | -0,15 % | CNY 26,35 | CNY 26,90 | CNY 26,10 | 1,36M |
| 2026-08-05 | CNY 26,61 | +1,37 % | CNY 26,51 | CNY 26,80 | CNY 26,34 | 1,41M |
| 2026-08-04 | CNY 26,25 | +1,04 % | CNY 26,18 | CNY 26,44 | CNY 25,92 | 1,61M |
| 2026-08-03 | CNY 25,98 | +1,64 % | CNY 25,54 | CNY 26,01 | CNY 25,40 | 1,49M |
| 2026-07-31 | CNY 25,56 | +4,45 % | CNY 24,67 | CNY 25,86 | CNY 24,67 | 2,19M |
| 2026-07-30 | CNY 24,47 | -1,13 % | CNY 24,58 | CNY 25,05 | CNY 24,35 | 1,51M |
| 2026-07-29 | CNY 24,75 | +2,02 % | CNY 24,30 | CNY 24,79 | CNY 24,27 | 1,15M |
| 2026-07-28 | CNY 24,26 | -0,33 % | CNY 24,12 | CNY 24,67 | CNY 24,12 | 1,01M |
| 2026-07-27 | CNY 24,34 | +2,48 % | CNY 23,80 | CNY 24,40 | CNY 23,68 | 782,25K |
| 2026-07-24 | CNY 23,75 | -2,38 % | CNY 24,01 | CNY 24,23 | CNY 23,73 | 834,70K |
| 2026-07-23 | CNY 24,33 | +1,59 % | CNY 23,98 | CNY 24,36 | CNY 23,81 | 850,55K |
| 2026-07-22 | CNY 23,95 | -2,20 % | CNY 24,31 | CNY 24,50 | CNY 23,95 | 1,17M |
| 2026-07-21 | CNY 24,49 | -2,00 % | CNY 24,87 | CNY 25,05 | CNY 23,38 | 1,99M |
| 2026-07-20 | CNY 24,99 | +1,05 % | CNY 24,99 | CNY 25,40 | CNY 24,61 | 1,54M |
| 2026-07-17 | CNY 24,73 | -4,07 % | CNY 25,61 | CNY 25,97 | CNY 24,70 | 1,90M |
| 2026-07-16 | CNY 25,78 | +0,94 % | CNY 25,26 | CNY 26,28 | CNY 25,25 | 1,55M |
| 2026-07-15 | CNY 25,54 | +0,71 % | CNY 25,01 | CNY 25,88 | CNY 25,01 | 1,39M |
| 2026-07-14 | CNY 25,36 | +0,63 % | CNY 25,17 | CNY 25,59 | CNY 24,90 | 1,65M |
| 2026-07-13 | CNY 25,20 | -6,80 % | CNY 26,90 | CNY 27,10 | CNY 25,20 | 2,46M |
| 2026-07-10 | CNY 27,04 | +0,52 % | CNY 26,90 | CNY 27,69 | CNY 26,47 | 1,71M |
| 2026-07-09 | CNY 26,90 | -1,43 % | CNY 27,35 | CNY 27,48 | CNY 26,30 | 1,63M |
| 2026-07-08 | CNY 27,29 | +0,85 % | CNY 26,91 | CNY 27,50 | CNY 26,58 | 1,54M |
| 2026-07-07 | CNY 27,06 | -4,62 % | CNY 28,19 | CNY 28,49 | CNY 26,95 | 2,13M |
| 2026-07-06 | CNY 28,37 | -0,28 % | CNY 28,23 | CNY 29,35 | CNY 28,01 | 2,56M |
| 2026-07-03 | CNY 28,45 | +3,04 % | CNY 27,89 | CNY 28,62 | CNY 27,68 | 2,52M |
| 2026-07-02 | CNY 27,61 | -0,83 % | CNY 27,79 | CNY 28,95 | CNY 27,46 | 3,16M |
| 2026-07-01 | CNY 27,84 | +2,73 % | CNY 27,61 | CNY 29,88 | CNY 27,49 | 4,22M |
| 2026-06-30 | CNY 27,10 | +0,89 % | CNY 26,65 | CNY 27,64 | CNY 26,65 | 2,70M |
| 2026-06-29 | CNY 26,86 | +1,51 % | CNY 26,45 | CNY 27,12 | CNY 25,93 | 3,17M |
| 2026-06-26 | CNY 26,46 | -6,67 % | CNY 28,32 | CNY 28,33 | CNY 26,30 | 4,19M |
| 2026-06-25 | CNY 28,35 | -5,09 % | CNY 29,87 | CNY 29,98 | CNY 28,23 | 3,13M |
| 2026-06-24 | CNY 29,87 | -5,62 % | CNY 31,25 | CNY 31,81 | CNY 29,30 | 3,10M |
| 2026-06-23 | CNY 31,65 | -4,26 % | CNY 33,00 | CNY 33,19 | CNY 31,29 | 3,37M |
| 2026-06-22 | CNY 33,06 | -2,74 % | CNY 33,60 | CNY 33,94 | CNY 31,90 | 3,14M |
| 2026-06-18 | CNY 33,99 | -1,62 % | CNY 34,39 | CNY 34,53 | CNY 33,43 | 2,83M |
| 2026-06-17 | CNY 34,55 | +0,29 % | CNY 34,10 | CNY 35,35 | CNY 33,45 | 3,49M |
| 2026-06-16 | CNY 34,45 | +1,00 % | CNY 34,00 | CNY 34,98 | CNY 33,25 | 3,61M |
| 2026-06-15 | CNY 34,11 | -4,72 % | CNY 35,45 | CNY 35,77 | CNY 34,00 | 4,96M |
| 2026-06-12 | CNY 35,80 | +1,62 % | CNY 35,01 | CNY 35,97 | CNY 34,80 | 4,87M |
| 2026-06-11 | CNY 35,23 | -0,45 % | CNY 34,97 | CNY 35,74 | CNY 34,50 | 5,68M |
| 2026-06-10 | CNY 35,39 | +2,73 % | CNY 33,40 | CNY 36,00 | CNY 33,09 | 9,44M |
| 2026-06-09 | CNY 34,45 | +3,98 % | CNY 33,13 | CNY 34,47 | CNY 31,88 | 9,48M |
| 2026-06-08 | CNY 33,13 | +19,99 % | CNY 27,20 | CNY 33,13 | CNY 26,93 | 8,17M |
| 2026-06-05 | CNY 27,61 | -0,07 % | CNY 27,30 | CNY 28,08 | CNY 26,82 | 1,52M |
| 2026-06-04 | CNY 27,63 | -2,47 % | CNY 28,45 | CNY 28,45 | CNY 27,38 | 1,34M |
| 2026-06-03 | CNY 28,33 | -0,70 % | CNY 28,49 | CNY 28,72 | CNY 28,22 | 1,09M |
| 2026-06-02 | CNY 28,53 | -1,35 % | CNY 29,07 | CNY 29,30 | CNY 28,18 | 1,24M |
| 2026-06-01 | CNY 28,92 | +1,40 % | CNY 28,40 | CNY 29,25 | CNY 28,33 | 1,22M |
| 2026-05-29 | CNY 28,52 | -4,77 % | CNY 29,95 | CNY 30,24 | CNY 28,41 | 2,25M |
| 2026-05-28 | CNY 29,95 | -1,64 % | CNY 30,61 | CNY 30,75 | CNY 29,30 | 2,30M |
| 2026-05-27 | CNY 30,45 | -3,52 % | CNY 31,88 | CNY 32,37 | CNY 30,38 | 3,30M |
| 2026-05-26 | CNY 31,56 | -7,61 % | CNY 34,16 | CNY 34,20 | CNY 31,05 | 5,47M |