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 28,70 | +0,03 % | CNY 28,90 | CNY 29,60 | CNY 28,54 | 1,81M |
| 2026-09-29 | CNY 28,69 | +1,52 % | CNY 28,49 | CNY 28,85 | CNY 28,06 | 1,70M |
| 2026-09-28 | CNY 28,26 | -4,20 % | CNY 29,57 | CNY 29,87 | CNY 28,20 | 1,94M |
| 2026-09-24 | CNY 29,50 | -1,24 % | CNY 30,11 | CNY 30,80 | CNY 29,39 |
| 3,44M |
| 2026-09-23 | CNY 29,87 | +2,29 % | CNY 29,33 | CNY 30,28 | CNY 29,13 | 3,83M |
| 2026-09-22 | CNY 29,20 | +2,85 % | CNY 28,28 | CNY 29,65 | CNY 28,21 | 2,23M |
| 2026-09-21 | CNY 28,39 | +3,88 % | CNY 28,50 | CNY 28,50 | CNY 27,68 | 1,96M |
| 2026-09-18 | CNY 27,33 | +0,92 % | CNY 27,06 | CNY 28,06 | CNY 26,93 | 1,14M |
| 2026-09-17 | CNY 27,08 | +1,08 % | CNY 26,72 | CNY 27,19 | CNY 26,66 | 824,53K |
| 2026-09-16 | CNY 26,79 | +0,64 % | CNY 26,50 | CNY 26,98 | CNY 26,12 | 809,90K |
| 2026-09-15 | CNY 26,62 | -2,56 % | CNY 26,88 | CNY 27,50 | CNY 26,62 | 1,05M |
| 2026-09-14 | CNY 27,32 | +2,71 % | CNY 26,41 | CNY 27,49 | CNY 26,28 | 2,21M |
| 2026-09-11 | CNY 26,60 | -2,88 % | CNY 27,11 | CNY 27,27 | CNY 26,20 | 1,91M |
| 2026-09-10 | CNY 27,39 | -2,00 % | CNY 27,95 | CNY 27,95 | CNY 27,27 | 1,08M |
| 2026-09-09 | CNY 27,95 | -1,86 % | CNY 28,58 | CNY 28,58 | CNY 27,93 | 728,40K |
| 2026-09-08 | CNY 28,48 | +0,60 % | CNY 28,50 | CNY 28,85 | CNY 27,95 | 1,16M |
| 2026-09-07 | CNY 28,31 | +0,78 % | CNY 28,16 | CNY 28,55 | CNY 27,93 | 1,05M |
| 2026-09-04 | CNY 28,09 | -0,92 % | CNY 28,35 | CNY 28,74 | CNY 27,91 | 1,00M |
| 2026-09-03 | CNY 28,35 | -0,56 % | CNY 28,90 | CNY 29,10 | CNY 28,18 | 1,07M |
| 2026-09-02 | CNY 28,51 | -1,25 % | CNY 28,68 | CNY 28,73 | CNY 28,15 | 981,00K |
| 2026-09-01 | CNY 28,87 | +0,03 % | CNY 28,81 | CNY 29,22 | CNY 28,59 | 1,68M |
| 2026-08-31 | CNY 28,86 | +1,73 % | CNY 28,11 | CNY 28,98 | CNY 27,92 | 1,70M |
| 2026-08-28 | CNY 28,37 | -0,91 % | CNY 28,58 | CNY 28,99 | CNY 28,33 | 1,19M |
| 2026-08-27 | CNY 28,63 | -0,76 % | CNY 28,93 | CNY 28,98 | CNY 28,47 | 1,31M |
| 2026-08-26 | CNY 28,85 | -1,57 % | CNY 29,50 | CNY 30,20 | CNY 28,72 | 2,18M |
| 2026-08-25 | CNY 29,31 | +3,17 % | CNY 28,15 | CNY 29,45 | CNY 27,84 | 2,62M |
| 2026-08-24 | CNY 28,41 | -2,27 % | CNY 28,88 | CNY 29,35 | CNY 28,02 | 2,33M |
| 2026-08-21 | CNY 29,07 | -1,46 % | CNY 29,30 | CNY 29,32 | CNY 28,63 | 1,87M |
| 2026-08-20 | CNY 29,50 | +2,79 % | CNY 29,15 | CNY 29,96 | CNY 28,83 | 2,09M |
| 2026-08-19 | CNY 28,70 | -2,55 % | CNY 29,28 | CNY 29,44 | CNY 28,60 | 2,60M |
| 2026-08-18 | CNY 29,45 | -2,00 % | CNY 30,02 | CNY 30,02 | CNY 29,12 | 2,56M |
| 2026-08-17 | CNY 30,05 | +1,69 % | CNY 29,66 | CNY 30,28 | CNY 29,45 | 3,26M |
| 2026-08-14 | CNY 29,55 | +1,83 % | CNY 29,05 | CNY 29,83 | CNY 28,83 | 2,13M |
| 2026-08-13 | CNY 29,02 | +0,59 % | CNY 29,21 | CNY 29,35 | CNY 28,64 | 1,71M |
| 2026-08-12 | CNY 28,85 | -0,52 % | CNY 29,00 | CNY 29,29 | CNY 28,52 | 1,24M |
| 2026-08-11 | CNY 29,00 | -0,28 % | CNY 29,00 | CNY 29,27 | CNY 28,42 | 1,45M |
| 2026-08-10 | CNY 29,08 | +3,60 % | CNY 28,07 | CNY 29,27 | CNY 27,99 | 2,22M |
| 2026-08-07 | CNY 28,07 | +3,27 % | CNY 27,18 | CNY 28,09 | CNY 26,82 | 1,60M |
| 2026-08-06 | CNY 27,18 | +1,23 % | CNY 26,68 | CNY 27,49 | CNY 26,66 | 1,14M |
| 2026-08-05 | CNY 26,85 | +1,97 % | CNY 26,39 | CNY 27,05 | CNY 26,36 | 1,59M |
| 2026-08-04 | CNY 26,33 | +3,09 % | CNY 25,60 | CNY 26,69 | CNY 25,59 | 1,73M |
| 2026-08-03 | CNY 25,54 | +1,31 % | CNY 25,03 | CNY 25,58 | CNY 25,03 | 1,62M |
| 2026-07-31 | CNY 25,21 | +2,81 % | CNY 24,52 | CNY 25,56 | CNY 24,52 | 1,68M |
| 2026-07-30 | CNY 24,52 | -4,18 % | CNY 25,58 | CNY 25,67 | CNY 24,12 | 2,72M |
| 2026-07-29 | CNY 25,59 | -1,20 % | CNY 26,20 | CNY 27,05 | CNY 25,31 | 3,05M |
| 2026-07-28 | CNY 25,90 | +1,61 % | CNY 25,61 | CNY 27,00 | CNY 25,53 | 3,13M |
| 2026-07-27 | CNY 25,49 | +4,38 % | CNY 24,33 | CNY 25,60 | CNY 23,75 | 3,25M |
| 2026-07-24 | CNY 24,42 | +3,56 % | CNY 23,19 | CNY 24,88 | CNY 23,10 | 2,83M |
| 2026-07-23 | CNY 23,58 | +4,24 % | CNY 23,56 | CNY 23,61 | CNY 22,73 | 2,31M |
| 2026-07-22 | CNY 22,62 | -2,58 % | CNY 23,04 | CNY 23,44 | CNY 22,61 | 2,08M |
| 2026-07-21 | CNY 23,22 | -3,57 % | CNY 24,25 | CNY 24,40 | CNY 21,60 | 3,83M |
| 2026-07-20 | CNY 24,08 | -6,88 % | CNY 26,60 | CNY 26,64 | CNY 23,90 | 3,24M |
| 2026-07-17 | CNY 25,86 | -5,21 % | CNY 27,18 | CNY 27,54 | CNY 25,80 | 2,91M |
| 2026-07-16 | CNY 27,28 | -0,26 % | CNY 27,67 | CNY 27,80 | CNY 26,31 | 2,49M |
| 2026-07-15 | CNY 27,35 | +6,01 % | CNY 25,89 | CNY 28,38 | CNY 25,71 | 3,50M |
| 2026-07-14 | CNY 25,80 | +0,39 % | CNY 25,65 | CNY 26,28 | CNY 25,50 | 1,82M |
| 2026-07-13 | CNY 25,70 | -4,10 % | CNY 26,80 | CNY 26,97 | CNY 25,61 | 1,98M |
| 2026-07-10 | CNY 26,80 | +0,79 % | CNY 26,50 | CNY 27,28 | CNY 26,25 | 1,71M |
| 2026-07-09 | CNY 26,59 | -2,06 % | CNY 27,01 | CNY 27,43 | CNY 26,42 | 1,85M |
| 2026-07-08 | CNY 27,15 | -2,51 % | CNY 28,06 | CNY 28,09 | CNY 27,02 | 1,67M |
| 2026-07-07 | CNY 27,85 | -5,11 % | CNY 29,15 | CNY 29,37 | CNY 27,66 | 2,67M |
| 2026-07-06 | CNY 29,35 | +0,10 % | CNY 29,32 | CNY 30,10 | CNY 28,94 | 2,13M |
| 2026-07-03 | CNY 29,32 | +3,93 % | CNY 28,49 | CNY 29,46 | CNY 28,48 | 2,46M |
| 2026-07-02 | CNY 28,21 | 0,00 % | CNY 28,11 | CNY 29,17 | CNY 28,10 | 2,27M |
| 2026-07-01 | CNY 28,21 | +3,52 % | CNY 27,11 | CNY 28,49 | CNY 26,68 | 2,61M |
| 2026-06-30 | CNY 27,25 | +0,41 % | CNY 27,14 | CNY 27,85 | CNY 26,72 | 2,02M |
| 2026-06-29 | CNY 27,14 | +0,97 % | CNY 26,80 | CNY 27,18 | CNY 26,02 | 2,32M |
| 2026-06-26 | CNY 26,88 | -5,02 % | CNY 28,01 | CNY 28,01 | CNY 26,78 | 2,29M |
| 2026-06-25 | CNY 28,30 | -2,98 % | CNY 29,14 | CNY 29,30 | CNY 27,75 | 2,66M |
| 2026-06-24 | CNY 29,17 | +0,03 % | CNY 29,75 | CNY 30,19 | CNY 28,72 | 2,69M |
| 2026-06-23 | CNY 29,16 | +5,88 % | CNY 27,99 | CNY 29,34 | CNY 27,00 | 2,94M |
| 2026-06-22 | CNY 27,54 | -5,39 % | CNY 29,11 | CNY 29,11 | CNY 26,83 | 3,09M |
| 2026-06-18 | CNY 29,11 | -0,48 % | CNY 29,75 | CNY 29,80 | CNY 28,80 | 1,74M |
| 2026-06-17 | CNY 29,25 | +0,03 % | CNY 29,00 | CNY 29,52 | CNY 28,80 | 2,00M |
| 2026-06-16 | CNY 29,24 | -0,71 % | CNY 29,50 | CNY 29,67 | CNY 28,37 | 2,92M |
| 2026-06-15 | CNY 29,45 | +2,43 % | CNY 28,75 | CNY 31,27 | CNY 28,75 | 2,75M |
| 2026-06-12 | CNY 28,75 | -1,98 % | CNY 30,08 | CNY 30,42 | CNY 28,21 | 2,76M |
| 2026-06-11 | CNY 29,33 | -3,33 % | CNY 30,04 | CNY 30,22 | CNY 29,02 | 2,04M |
| 2026-06-10 | CNY 30,34 | -0,98 % | CNY 30,50 | CNY 30,90 | CNY 29,55 | 2,08M |
| 2026-06-09 | CNY 30,64 | -0,20 % | CNY 31,50 | CNY 31,50 | CNY 30,08 | 2,52M |
| 2026-06-08 | CNY 30,70 | -3,46 % | CNY 31,16 | CNY 32,20 | CNY 30,69 | 2,66M |
| 2026-06-05 | CNY 31,80 | -0,93 % | CNY 32,17 | CNY 32,80 | CNY 31,70 | 2,94M |
| 2026-06-04 | CNY 32,10 | +1,42 % | CNY 31,42 | CNY 32,48 | CNY 31,21 | 2,79M |
| 2026-06-03 | CNY 31,65 | +2,10 % | CNY 31,02 | CNY 32,39 | CNY 30,41 | 3,02M |
| 2026-06-02 | CNY 31,00 | -1,81 % | CNY 31,57 | CNY 32,37 | CNY 30,06 | 3,97M |
| 2026-06-01 | CNY 31,57 | +8,64 % | CNY 29,40 | CNY 32,74 | CNY 29,40 | 6,33M |
| 2026-05-29 | CNY 29,06 | -1,02 % | CNY 28,91 | CNY 29,85 | CNY 28,71 | 2,57M |
| 2026-05-28 | CNY 29,36 | +0,89 % | CNY 29,15 | CNY 29,71 | CNY 28,38 | 2,58M |
| 2026-05-27 | CNY 29,10 | -4,24 % | CNY 30,37 | CNY 30,43 | CNY 28,79 | 2,85M |
| 2026-05-26 | CNY 30,39 | -3,59 % | CNY 31,53 | CNY 31,59 | CNY 30,05 | 3,01M |