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 27,40 | +1,14 % | CNY 27,11 | CNY 27,87 | CNY 27,10 | 1,49M |
| 2026-09-29 | CNY 27,09 | +2,46 % | CNY 26,97 | CNY 27,47 | CNY 26,32 | 1,32M |
| 2026-09-28 | CNY 26,44 | -1,38 % | CNY 26,80 | CNY 27,26 | CNY 26,32 | 983,02K |
| 2026-09-24 | CNY 26,81 | -0,56 % | CNY 26,96 | CNY 27,47 | CNY 26,65 |
| 1,18M |
| 2026-09-23 | CNY 26,96 | -0,55 % | CNY 27,66 | CNY 27,66 | CNY 26,79 | 1,31M |
| 2026-09-22 | CNY 27,11 | +4,96 % | CNY 25,85 | CNY 27,65 | CNY 25,55 | 1,79M |
| 2026-09-21 | CNY 25,83 | +4,49 % | CNY 24,79 | CNY 25,88 | CNY 24,73 | 1,03M |
| 2026-09-18 | CNY 24,72 | +0,12 % | CNY 24,72 | CNY 25,29 | CNY 24,67 | 827,90K |
| 2026-09-17 | CNY 24,69 | +1,23 % | CNY 24,50 | CNY 24,83 | CNY 24,22 | 531,00K |
| 2026-09-16 | CNY 24,39 | +0,79 % | CNY 24,35 | CNY 24,66 | CNY 23,91 | 773,30K |
| 2026-09-15 | CNY 24,20 | -3,43 % | CNY 24,93 | CNY 25,12 | CNY 24,13 | 746,60K |
| 2026-09-14 | CNY 25,06 | +2,62 % | CNY 24,47 | CNY 25,15 | CNY 24,24 | 777,90K |
| 2026-09-11 | CNY 24,42 | -3,78 % | CNY 25,03 | CNY 25,38 | CNY 24,12 | 1,02M |
| 2026-09-10 | CNY 25,38 | -1,97 % | CNY 25,59 | CNY 25,84 | CNY 25,04 | 658,60K |
| 2026-09-09 | CNY 25,89 | -0,73 % | CNY 26,00 | CNY 26,07 | CNY 25,69 | 554,77K |
| 2026-09-08 | CNY 26,08 | +1,48 % | CNY 25,85 | CNY 26,14 | CNY 25,52 | 557,00K |
| 2026-09-07 | CNY 25,70 | -0,58 % | CNY 26,19 | CNY 26,19 | CNY 25,62 | 596,90K |
| 2026-09-04 | CNY 25,85 | +0,31 % | CNY 25,79 | CNY 26,33 | CNY 25,60 | 935,30K |
| 2026-09-03 | CNY 25,77 | -0,81 % | CNY 25,98 | CNY 26,29 | CNY 25,57 | 782,80K |
| 2026-09-02 | CNY 25,98 | -1,85 % | CNY 26,41 | CNY 26,43 | CNY 25,71 | 833,00K |
| 2026-09-01 | CNY 26,47 | +1,42 % | CNY 26,09 | CNY 26,80 | CNY 25,97 | 877,81K |
| 2026-08-31 | CNY 26,10 | -0,11 % | CNY 26,13 | CNY 26,13 | CNY 25,76 | 736,60K |
| 2026-08-28 | CNY 26,13 | -0,11 % | CNY 26,11 | CNY 26,26 | CNY 25,94 | 651,50K |
| 2026-08-27 | CNY 26,16 | +0,42 % | CNY 26,20 | CNY 26,30 | CNY 25,58 | 863,40K |
| 2026-08-26 | CNY 26,05 | -0,46 % | CNY 26,00 | CNY 26,59 | CNY 25,73 | 897,90K |
| 2026-08-25 | CNY 26,17 | +0,42 % | CNY 25,80 | CNY 26,25 | CNY 25,10 | 1,49M |
| 2026-08-24 | CNY 26,06 | -1,62 % | CNY 26,77 | CNY 26,77 | CNY 25,66 | 1,18M |
| 2026-08-21 | CNY 26,49 | -1,93 % | CNY 26,74 | CNY 26,74 | CNY 25,80 | 1,21M |
| 2026-08-20 | CNY 27,01 | +4,41 % | CNY 26,25 | CNY 27,27 | CNY 26,25 | 1,74M |
| 2026-08-19 | CNY 25,87 | -2,30 % | CNY 26,26 | CNY 26,53 | CNY 25,65 | 1,11M |
| 2026-08-18 | CNY 26,48 | -1,93 % | CNY 26,80 | CNY 27,15 | CNY 26,30 | 861,30K |
| 2026-08-17 | CNY 27,00 | +1,77 % | CNY 26,80 | CNY 27,15 | CNY 26,24 | 1,12M |
| 2026-08-14 | CNY 26,53 | +1,18 % | CNY 26,52 | CNY 26,83 | CNY 26,05 | 1,16M |
| 2026-08-13 | CNY 26,22 | -0,30 % | CNY 26,20 | CNY 26,90 | CNY 25,75 | 1,44M |
| 2026-08-12 | CNY 26,30 | +0,54 % | CNY 26,06 | CNY 26,57 | CNY 26,00 | 993,50K |
| 2026-08-11 | CNY 26,16 | -0,04 % | CNY 26,30 | CNY 26,56 | CNY 25,91 | 1,39M |
| 2026-08-10 | CNY 26,17 | +2,11 % | CNY 25,67 | CNY 26,46 | CNY 25,61 | 1,61M |
| 2026-08-07 | CNY 25,63 | +2,11 % | CNY 24,98 | CNY 25,73 | CNY 24,71 | 1,54M |
| 2026-08-06 | CNY 25,10 | +1,54 % | CNY 24,73 | CNY 25,13 | CNY 24,52 | 1,23M |
| 2026-08-05 | CNY 24,72 | -0,84 % | CNY 25,14 | CNY 25,23 | CNY 24,51 | 1,51M |
| 2026-08-04 | CNY 24,93 | +1,55 % | CNY 24,60 | CNY 25,20 | CNY 24,58 | 1,56M |
| 2026-08-03 | CNY 24,55 | +5,32 % | CNY 23,49 | CNY 24,67 | CNY 23,49 | 1,84M |
| 2026-07-31 | CNY 23,31 | +1,30 % | CNY 23,20 | CNY 23,74 | CNY 23,10 | 1,68M |
| 2026-07-30 | CNY 23,01 | -7,74 % | CNY 24,00 | CNY 24,44 | CNY 22,91 | 3,38M |
| 2026-07-29 | CNY 24,94 | +6,72 % | CNY 23,58 | CNY 26,96 | CNY 23,58 | 3,61M |
| 2026-07-28 | CNY 23,37 | -0,47 % | CNY 23,23 | CNY 24,68 | CNY 22,90 | 2,16M |
| 2026-07-27 | CNY 23,48 | +7,17 % | CNY 21,82 | CNY 24,66 | CNY 21,78 | 2,09M |
| 2026-07-24 | CNY 21,91 | -3,31 % | CNY 22,36 | CNY 22,70 | CNY 21,83 | 682,20K |
| 2026-07-23 | CNY 22,66 | +1,52 % | CNY 22,28 | CNY 22,83 | CNY 22,01 | 1,02M |
| 2026-07-22 | CNY 22,32 | -0,98 % | CNY 22,55 | CNY 23,18 | CNY 22,19 | 1,15M |
| 2026-07-21 | CNY 22,54 | -5,29 % | CNY 23,81 | CNY 23,85 | CNY 21,81 | 1,97M |
| 2026-07-20 | CNY 23,80 | -2,46 % | CNY 24,20 | CNY 24,62 | CNY 23,05 | 1,77M |
| 2026-07-17 | CNY 24,40 | -6,44 % | CNY 25,79 | CNY 26,04 | CNY 24,02 | 2,37M |
| 2026-07-16 | CNY 26,08 | +4,45 % | CNY 25,21 | CNY 26,73 | CNY 24,82 | 2,34M |
| 2026-07-15 | CNY 24,97 | +1,88 % | CNY 24,51 | CNY 25,42 | CNY 24,26 | 1,32M |
| 2026-07-14 | CNY 24,51 | +2,00 % | CNY 24,11 | CNY 24,53 | CNY 23,66 | 1,15M |
| 2026-07-13 | CNY 24,03 | +0,13 % | CNY 24,01 | CNY 24,40 | CNY 23,51 | 1,23M |
| 2026-07-10 | CNY 24,00 | +1,82 % | CNY 23,48 | CNY 24,50 | CNY 23,07 | 858,70K |
| 2026-07-09 | CNY 23,57 | -1,50 % | CNY 23,70 | CNY 24,42 | CNY 23,05 | 939,00K |
| 2026-07-08 | CNY 23,93 | +0,13 % | CNY 23,96 | CNY 24,25 | CNY 23,50 | 918,90K |
| 2026-07-07 | CNY 23,90 | -4,70 % | CNY 24,88 | CNY 25,00 | CNY 23,78 | 1,12M |
| 2026-07-06 | CNY 25,08 | +1,66 % | CNY 24,52 | CNY 25,35 | CNY 24,51 | 1,00M |
| 2026-07-03 | CNY 24,67 | +2,45 % | CNY 24,19 | CNY 24,90 | CNY 24,02 | 965,90K |
| 2026-07-02 | CNY 24,08 | +0,84 % | CNY 24,03 | CNY 24,77 | CNY 23,84 | 1,15M |
| 2026-07-01 | CNY 23,88 | +4,87 % | CNY 22,77 | CNY 24,09 | CNY 22,45 | 1,13M |
| 2026-06-30 | CNY 22,77 | -2,90 % | CNY 23,25 | CNY 23,58 | CNY 22,60 | 922,70K |
| 2026-06-29 | CNY 23,45 | +2,85 % | CNY 22,60 | CNY 23,59 | CNY 22,00 | 1,31M |
| 2026-06-26 | CNY 22,80 | -3,10 % | CNY 23,53 | CNY 23,53 | CNY 22,55 | 848,60K |
| 2026-06-25 | CNY 23,53 | -2,16 % | CNY 24,25 | CNY 24,25 | CNY 23,09 | 1,02M |
| 2026-06-24 | CNY 24,05 | -3,61 % | CNY 24,92 | CNY 25,08 | CNY 24,04 | 872,70K |
| 2026-06-23 | CNY 24,95 | +2,89 % | CNY 24,25 | CNY 25,42 | CNY 24,12 | 1,20M |
| 2026-06-22 | CNY 24,25 | +0,79 % | CNY 24,01 | CNY 24,33 | CNY 22,82 | 1,16M |
| 2026-06-18 | CNY 24,06 | -0,17 % | CNY 24,34 | CNY 24,45 | CNY 23,73 | 717,80K |
| 2026-06-17 | CNY 24,10 | -2,59 % | CNY 24,98 | CNY 24,98 | CNY 24,06 | 815,82K |
| 2026-06-16 | CNY 24,74 | -0,60 % | CNY 24,94 | CNY 25,16 | CNY 24,25 | 767,46K |
| 2026-06-15 | CNY 24,89 | -0,56 % | CNY 25,18 | CNY 25,65 | CNY 24,67 | 946,00K |
| 2026-06-12 | CNY 25,03 | +1,62 % | CNY 24,63 | CNY 25,23 | CNY 24,34 | 649,00K |
| 2026-06-11 | CNY 24,63 | -1,24 % | CNY 24,91 | CNY 25,11 | CNY 24,05 | 767,80K |
| 2026-06-10 | CNY 24,94 | -0,32 % | CNY 25,06 | CNY 25,42 | CNY 24,36 | 1,01M |
| 2026-06-09 | CNY 25,02 | +0,85 % | CNY 24,94 | CNY 25,74 | CNY 24,55 | 862,90K |
| 2026-06-08 | CNY 24,81 | -3,16 % | CNY 25,62 | CNY 25,87 | CNY 24,32 | 1,21M |
| 2026-06-05 | CNY 25,62 | +0,95 % | CNY 25,60 | CNY 25,95 | CNY 24,75 | 947,70K |
| 2026-06-04 | CNY 25,38 | -2,50 % | CNY 25,93 | CNY 26,02 | CNY 25,19 | 669,50K |
| 2026-06-03 | CNY 26,03 | -1,59 % | CNY 27,07 | CNY 27,07 | CNY 25,82 | 979,16K |
| 2026-06-02 | CNY 26,45 | -2,69 % | CNY 27,18 | CNY 27,21 | CNY 26,00 | 837,80K |
| 2026-06-01 | CNY 27,18 | +3,03 % | CNY 26,78 | CNY 27,46 | CNY 26,18 | 970,68K |
| 2026-05-29 | CNY 26,38 | -2,62 % | CNY 27,00 | CNY 27,07 | CNY 26,18 | 825,03K |
| 2026-05-28 | CNY 27,09 | -0,04 % | CNY 27,00 | CNY 27,58 | CNY 26,34 | 908,50K |
| 2026-05-27 | CNY 27,10 | -2,13 % | CNY 27,69 | CNY 27,85 | CNY 26,65 | 1,10M |
| 2026-05-26 | CNY 27,69 | -3,11 % | CNY 28,58 | CNY 28,91 | CNY 27,45 | 1,23M |