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 29,02 | -0,96 % | CNY 29,39 | CNY 29,80 | CNY 29,00 | 913,79K |
| 2026-09-29 | CNY 29,30 | +1,70 % | CNY 28,80 | CNY 29,56 | CNY 28,68 | 977,38K |
| 2026-09-28 | CNY 28,81 | -2,14 % | CNY 29,44 | CNY 29,70 | CNY 28,69 | 1,06M |
| 2026-09-24 | CNY 29,44 | -1,57 % | CNY 29,87 | CNY 30,09 | CNY 29,37 | 1,44M |
| 2026-09-23 | CNY 29,91 | +1,49 % | CNY 29,49 | CNY 30,10 | CNY 29,30 | 1,73M |
| 2026-09-22 | CNY 29,47 | +1,38 % | CNY 29,20 | CNY 29,87 | CNY 29,15 | 1,83M |
| 2026-09-21 | CNY 29,07 | +1,89 % | CNY 28,53 | CNY 29,29 | CNY 28,32 | 1,63M |
| 2026-09-18 | CNY 28,53 | +3,67 % | CNY 27,58 | CNY 29,28 | CNY 27,58 | 2,09M |
| 2026-09-17 | CNY 27,52 | +0,44 % | CNY 27,44 | CNY 27,59 | CNY 26,92 | 700,56K |
| 2026-09-16 | CNY 27,40 | +1,86 % | CNY 26,80 | CNY 27,52 | CNY 26,55 | 1,24M |
| 2026-09-15 | CNY 26,90 | -2,50 % | CNY 27,62 | CNY 27,63 | CNY 26,90 | 1,02M |
| 2026-09-14 | CNY 27,59 | +1,03 % | CNY 27,31 | CNY 27,89 | CNY 27,18 | 1,06M |
| 2026-09-11 | CNY 27,31 | -2,64 % | CNY 27,86 | CNY 27,86 | CNY 26,80 | 1,46M |
| 2026-09-10 | CNY 28,05 | -1,85 % | CNY 28,55 | CNY 28,74 | CNY 28,02 | 927,88K |
| 2026-09-09 | CNY 28,58 | -1,11 % | CNY 28,91 | CNY 29,22 | CNY 28,53 | 931,77K |
| 2026-09-08 | CNY 28,90 | -0,07 % | CNY 28,80 | CNY 28,99 | CNY 28,61 | 1,06M |
| 2026-09-07 | CNY 28,92 | +1,65 % | CNY 28,47 | CNY 28,96 | CNY 28,20 | 1,21M |
| 2026-09-04 | CNY 28,45 | -0,32 % | CNY 28,57 | CNY 29,03 | CNY 28,30 | 898,32K |
| 2026-09-03 | CNY 28,54 | -1,72 % | CNY 29,15 | CNY 29,33 | CNY 28,40 | 1,33M |
| 2026-09-02 | CNY 29,04 | +0,28 % | CNY 28,77 | CNY 29,30 | CNY 28,68 | 1,32M |
| 2026-09-01 | CNY 28,96 | -0,52 % | CNY 29,13 | CNY 29,18 | CNY 28,77 | 1,04M |
| 2026-08-31 | CNY 29,11 | +1,71 % | CNY 28,28 | CNY 29,12 | CNY 28,25 | 2,02M |
| 2026-08-28 | CNY 28,62 | +2,40 % | CNY 28,10 | CNY 28,83 | CNY 28,01 | 1,61M |
| 2026-08-27 | CNY 27,95 | -0,71 % | CNY 28,04 | CNY 28,18 | CNY 27,80 | 992,58K |
| 2026-08-26 | CNY 28,15 | +0,18 % | CNY 28,05 | CNY 28,47 | CNY 27,90 | 995,10K |
| 2026-08-25 | CNY 28,10 | +2,59 % | CNY 27,83 | CNY 28,24 | CNY 27,20 | 897,73K |
| 2026-08-24 | CNY 27,39 | -1,58 % | CNY 27,86 | CNY 28,06 | CNY 27,01 | 1,03M |
| 2026-08-21 | CNY 27,83 | +1,46 % | CNY 27,21 | CNY 27,86 | CNY 26,85 | 860,82K |
| 2026-08-20 | CNY 27,43 | +2,24 % | CNY 27,00 | CNY 27,65 | CNY 26,88 | 1,04M |
| 2026-08-19 | CNY 26,83 | -4,25 % | CNY 27,84 | CNY 27,96 | CNY 26,75 | 1,51M |
| 2026-08-18 | CNY 28,02 | -0,71 % | CNY 28,21 | CNY 28,21 | CNY 27,74 | 921,80K |
| 2026-08-17 | CNY 28,22 | +2,88 % | CNY 27,63 | CNY 28,25 | CNY 27,30 | 1,07M |
| 2026-08-14 | CNY 27,43 | 0,00 % | CNY 27,37 | CNY 27,70 | CNY 27,20 | 888,80K |
| 2026-08-13 | CNY 27,43 | -2,52 % | CNY 28,15 | CNY 28,23 | CNY 27,40 | 1,04M |
| 2026-08-12 | CNY 28,14 | +1,52 % | CNY 27,88 | CNY 28,43 | CNY 27,78 | 1,09M |
| 2026-08-11 | CNY 27,72 | -0,50 % | CNY 27,67 | CNY 28,02 | CNY 27,32 | 862,89K |
| 2026-08-10 | CNY 27,86 | +2,69 % | CNY 27,20 | CNY 27,94 | CNY 27,00 | 1,55M |
| 2026-08-07 | CNY 27,13 | -0,73 % | CNY 27,33 | CNY 27,71 | CNY 26,58 | 1,22M |
| 2026-08-06 | CNY 27,33 | +0,26 % | CNY 27,32 | CNY 27,47 | CNY 26,74 | 1,42M |
| 2026-08-05 | CNY 27,26 | -0,47 % | CNY 27,64 | CNY 27,64 | CNY 27,03 | 1,59M |
| 2026-08-04 | CNY 27,39 | +0,15 % | CNY 27,52 | CNY 27,65 | CNY 27,13 | 1,37M |
| 2026-08-03 | CNY 27,35 | +3,64 % | CNY 26,42 | CNY 27,37 | CNY 26,39 | 1,36M |
| 2026-07-31 | CNY 26,39 | +1,31 % | CNY 26,15 | CNY 26,67 | CNY 26,15 | 1,17M |
| 2026-07-30 | CNY 26,05 | +1,36 % | CNY 25,65 | CNY 26,30 | CNY 25,50 | 1,72M |
| 2026-07-29 | CNY 25,70 | +1,98 % | CNY 25,13 | CNY 25,86 | CNY 25,08 | 1,36M |
| 2026-07-28 | CNY 25,20 | -0,87 % | CNY 25,08 | CNY 25,78 | CNY 25,07 | 950,60K |
| 2026-07-27 | CNY 25,42 | +2,91 % | CNY 24,94 | CNY 25,63 | CNY 24,67 | 1,04M |
| 2026-07-24 | CNY 24,70 | -2,83 % | CNY 25,40 | CNY 25,41 | CNY 24,64 | 981,92K |
| 2026-07-23 | CNY 25,42 | +6,14 % | CNY 24,30 | CNY 25,45 | CNY 23,95 | 1,63M |
| 2026-07-22 | CNY 23,95 | -2,00 % | CNY 24,44 | CNY 24,71 | CNY 23,92 | 1,35M |
| 2026-07-21 | CNY 24,44 | -1,09 % | CNY 24,30 | CNY 24,82 | CNY 23,17 | 1,81M |
| 2026-07-20 | CNY 24,71 | -2,45 % | CNY 25,25 | CNY 26,09 | CNY 24,00 | 1,67M |
| 2026-07-17 | CNY 25,33 | -3,76 % | CNY 26,20 | CNY 26,68 | CNY 25,16 | 1,44M |
| 2026-07-16 | CNY 26,32 | +0,19 % | CNY 26,03 | CNY 27,08 | CNY 25,91 | 1,16M |
| 2026-07-15 | CNY 26,27 | +0,46 % | CNY 25,89 | CNY 26,58 | CNY 25,81 | 1,07M |
| 2026-07-14 | CNY 26,15 | +3,61 % | CNY 25,50 | CNY 26,16 | CNY 25,00 | 1,31M |
| 2026-07-13 | CNY 25,24 | -4,93 % | CNY 26,50 | CNY 26,66 | CNY 25,21 | 1,40M |
| 2026-07-10 | CNY 26,55 | +1,14 % | CNY 26,26 | CNY 27,28 | CNY 25,85 | 1,34M |
| 2026-07-09 | CNY 26,25 | 0,00 % | CNY 26,38 | CNY 26,46 | CNY 25,15 | 1,22M |
| 2026-07-08 | CNY 26,25 | -2,53 % | CNY 26,99 | CNY 27,20 | CNY 26,10 | 1,18M |
| 2026-07-07 | CNY 26,93 | -3,13 % | CNY 27,73 | CNY 28,00 | CNY 26,72 | 1,09M |
| 2026-07-06 | CNY 27,80 | -3,67 % | CNY 28,92 | CNY 29,20 | CNY 27,72 | 1,41M |
| 2026-07-03 | CNY 28,86 | +1,98 % | CNY 28,51 | CNY 29,10 | CNY 28,01 | 1,61M |
| 2026-07-02 | CNY 28,30 | -1,67 % | CNY 28,79 | CNY 29,61 | CNY 28,24 | 1,78M |
| 2026-07-01 | CNY 28,78 | +1,34 % | CNY 28,48 | CNY 29,48 | CNY 27,95 | 1,91M |
| 2026-06-30 | CNY 28,40 | +1,46 % | CNY 27,99 | CNY 28,60 | CNY 27,70 | 1,38M |
| 2026-06-29 | CNY 27,99 | -1,76 % | CNY 28,49 | CNY 28,56 | CNY 27,28 | 1,93M |
| 2026-06-26 | CNY 28,49 | -3,59 % | CNY 29,48 | CNY 29,98 | CNY 28,33 | 1,76M |
| 2026-06-25 | CNY 29,55 | -2,92 % | CNY 30,44 | CNY 30,44 | CNY 29,23 | 1,65M |
| 2026-06-24 | CNY 30,44 | -3,64 % | CNY 31,59 | CNY 31,68 | CNY 30,22 | 1,38M |
| 2026-06-23 | CNY 31,59 | -0,16 % | CNY 31,41 | CNY 32,08 | CNY 31,10 | 1,32M |
| 2026-06-22 | CNY 31,64 | -0,19 % | CNY 31,69 | CNY 31,76 | CNY 30,20 | 1,94M |
| 2026-06-18 | CNY 31,70 | -2,91 % | CNY 32,65 | CNY 32,91 | CNY 31,60 | 1,60M |
| 2026-06-17 | CNY 32,65 | -2,01 % | CNY 33,32 | CNY 33,47 | CNY 32,44 | 1,33M |
| 2026-06-16 | CNY 33,32 | +1,46 % | CNY 32,88 | CNY 33,48 | CNY 32,05 | 1,34M |
| 2026-06-15 | CNY 32,84 | +1,08 % | CNY 32,51 | CNY 33,21 | CNY 32,11 | 1,26M |
| 2026-06-12 | CNY 32,49 | +1,53 % | CNY 32,30 | CNY 32,92 | CNY 32,08 | 1,19M |
| 2026-06-11 | CNY 32,00 | -1,23 % | CNY 32,06 | CNY 32,54 | CNY 31,45 | 1,03M |
| 2026-06-10 | CNY 32,40 | -3,28 % | CNY 33,00 | CNY 33,55 | CNY 31,78 | 1,63M |
| 2026-06-09 | CNY 33,50 | +1,58 % | CNY 33,23 | CNY 33,84 | CNY 32,70 | 1,56M |
| 2026-06-08 | CNY 32,98 | -5,07 % | CNY 34,00 | CNY 34,50 | CNY 32,50 | 2,03M |
| 2026-06-05 | CNY 34,74 | +1,67 % | CNY 33,82 | CNY 35,37 | CNY 33,21 | 2,22M |
| 2026-06-04 | CNY 34,17 | -0,93 % | CNY 34,10 | CNY 34,58 | CNY 33,86 | 1,38M |
| 2026-06-03 | CNY 34,49 | -0,86 % | CNY 34,82 | CNY 35,70 | CNY 34,15 | 1,51M |
| 2026-06-02 | CNY 34,79 | -2,66 % | CNY 35,76 | CNY 36,38 | CNY 34,30 | 1,43M |
| 2026-06-01 | CNY 35,74 | +2,58 % | CNY 34,70 | CNY 37,30 | CNY 34,42 | 1,78M |
| 2026-05-29 | CNY 34,84 | -4,89 % | CNY 36,72 | CNY 36,88 | CNY 34,70 | 2,13M |
| 2026-05-28 | CNY 36,63 | +1,47 % | CNY 36,07 | CNY 36,86 | CNY 35,20 | 2,17M |
| 2026-05-27 | CNY 36,10 | -3,55 % | CNY 37,67 | CNY 38,40 | CNY 36,00 | 2,56M |
| 2026-05-26 | CNY 37,43 | -4,39 % | CNY 39,04 | CNY 39,04 | CNY 36,91 | 2,51M |