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 27,36 | -1,51 % | CNY 27,81 | CNY 28,12 | CNY 27,20 | 1,67M |
| 2026-09-29 | CNY 27,78 | +2,02 % | CNY 27,52 | CNY 28,37 | CNY 27,06 | 1,78M |
| 2026-09-28 | CNY 27,23 | -2,23 % | CNY 27,75 | CNY 27,89 | CNY 27,05 | 1,74M |
| 2026-09-24 | CNY 27,85 | -5,27 % | CNY 29,35 | CNY 29,35 | CNY 27,81 | 1,63M |
| 2026-09-23 | CNY 29,40 | -1,18 % | CNY 29,51 | CNY 30,10 | CNY 29,34 | 2,97M |
| 2026-09-22 | CNY 29,75 | +5,12 % | CNY 28,58 | CNY 30,33 | CNY 28,32 | 4,85M |
| 2026-09-21 | CNY 28,30 | +8,89 % | CNY 25,99 | CNY 28,65 | CNY 25,99 | 3,37M |
| 2026-09-18 | CNY 25,99 | +0,15 % | CNY 26,15 | CNY 26,56 | CNY 25,80 | 1,16M |
| 2026-09-17 | CNY 25,95 | -0,57 % | CNY 26,10 | CNY 26,16 | CNY 25,51 | 971,52K |
| 2026-09-16 | CNY 26,10 | +0,31 % | CNY 26,14 | CNY 26,30 | CNY 25,60 | 1,09M |
| 2026-09-15 | CNY 26,02 | -2,58 % | CNY 26,71 | CNY 26,83 | CNY 26,02 | 971,50K |
| 2026-09-14 | CNY 26,71 | -1,80 % | CNY 27,20 | CNY 27,28 | CNY 26,58 | 1,06M |
| 2026-09-11 | CNY 27,20 | -4,33 % | CNY 28,36 | CNY 28,36 | CNY 26,95 | 1,42M |
| 2026-09-10 | CNY 28,43 | -1,11 % | CNY 28,47 | CNY 29,08 | CNY 27,90 | 1,61M |
| 2026-09-09 | CNY 28,75 | -1,30 % | CNY 29,14 | CNY 29,42 | CNY 28,45 | 1,91M |
| 2026-09-08 | CNY 29,13 | -0,58 % | CNY 29,81 | CNY 29,90 | CNY 28,67 | 3,45M |
| 2026-09-07 | CNY 29,30 | +7,76 % | CNY 27,67 | CNY 29,36 | CNY 27,23 | 4,07M |
| 2026-09-04 | CNY 27,19 | +4,02 % | CNY 26,23 | CNY 27,76 | CNY 26,23 | 2,21M |
| 2026-09-03 | CNY 26,14 | -1,02 % | CNY 26,39 | CNY 26,65 | CNY 26,13 | 828,37K |
| 2026-09-02 | CNY 26,41 | -0,64 % | CNY 26,30 | CNY 26,69 | CNY 26,08 | 712,40K |
| 2026-09-01 | CNY 26,58 | -0,11 % | CNY 26,56 | CNY 26,74 | CNY 26,22 | 1,01M |
| 2026-08-31 | CNY 26,61 | +3,38 % | CNY 25,51 | CNY 26,62 | CNY 25,49 | 1,87M |
| 2026-08-28 | CNY 25,74 | -0,43 % | CNY 26,04 | CNY 26,73 | CNY 25,50 | 1,65M |
| 2026-08-27 | CNY 25,85 | +0,51 % | CNY 25,73 | CNY 26,06 | CNY 25,37 | 1,19M |
| 2026-08-26 | CNY 25,72 | -1,72 % | CNY 25,97 | CNY 26,60 | CNY 25,40 | 1,11M |
| 2026-08-25 | CNY 26,17 | +1,71 % | CNY 25,80 | CNY 26,27 | CNY 25,02 | 941,50K |
| 2026-08-24 | CNY 25,73 | -2,46 % | CNY 26,18 | CNY 26,59 | CNY 25,42 | 996,80K |
| 2026-08-21 | CNY 26,38 | -1,12 % | CNY 26,12 | CNY 26,56 | CNY 25,70 | 1,25M |
| 2026-08-20 | CNY 26,68 | +5,33 % | CNY 25,22 | CNY 26,82 | CNY 25,22 | 2,45M |
| 2026-08-19 | CNY 25,33 | -3,39 % | CNY 25,81 | CNY 25,96 | CNY 25,12 | 1,31M |
| 2026-08-18 | CNY 26,22 | -0,15 % | CNY 26,11 | CNY 26,34 | CNY 25,56 | 1,57M |
| 2026-08-17 | CNY 26,26 | -0,34 % | CNY 26,35 | CNY 26,35 | CNY 25,85 | 974,21K |
| 2026-08-14 | CNY 26,35 | +2,49 % | CNY 26,18 | CNY 26,55 | CNY 25,63 | 1,40M |
| 2026-08-13 | CNY 25,71 | -0,66 % | CNY 25,72 | CNY 26,46 | CNY 25,70 | 1,07M |
| 2026-08-12 | CNY 25,88 | -0,12 % | CNY 26,00 | CNY 26,68 | CNY 25,83 | 1,36M |
| 2026-08-11 | CNY 25,91 | +2,78 % | CNY 25,07 | CNY 26,30 | CNY 24,77 | 1,81M |
| 2026-08-10 | CNY 25,21 | +1,65 % | CNY 24,97 | CNY 25,53 | CNY 24,51 | 1,18M |
| 2026-08-07 | CNY 24,80 | -0,64 % | CNY 24,85 | CNY 25,05 | CNY 24,25 | 1,20M |
| 2026-08-06 | CNY 24,96 | -0,95 % | CNY 25,39 | CNY 26,27 | CNY 24,81 | 1,82M |
| 2026-08-05 | CNY 25,20 | +0,40 % | CNY 25,11 | CNY 25,85 | CNY 24,51 | 2,31M |
| 2026-08-04 | CNY 25,10 | +7,04 % | CNY 23,89 | CNY 25,20 | CNY 23,72 | 2,85M |
| 2026-08-03 | CNY 23,45 | +1,65 % | CNY 23,30 | CNY 23,90 | CNY 23,01 | 1,26M |
| 2026-07-31 | CNY 23,07 | +5,68 % | CNY 21,87 | CNY 23,14 | CNY 21,87 | 1,93M |
| 2026-07-30 | CNY 21,83 | -2,80 % | CNY 22,35 | CNY 22,64 | CNY 21,64 | 1,72M |
| 2026-07-29 | CNY 22,46 | +1,40 % | CNY 21,93 | CNY 23,00 | CNY 21,90 | 1,81M |
| 2026-07-28 | CNY 22,15 | +1,05 % | CNY 21,71 | CNY 22,50 | CNY 21,71 | 1,35M |
| 2026-07-27 | CNY 21,92 | +4,33 % | CNY 21,05 | CNY 22,37 | CNY 20,76 | 1,78M |
| 2026-07-24 | CNY 21,01 | -2,32 % | CNY 21,09 | CNY 21,40 | CNY 20,58 | 1,33M |
| 2026-07-23 | CNY 21,51 | +0,99 % | CNY 21,30 | CNY 21,67 | CNY 20,89 | 1,60M |
| 2026-07-22 | CNY 21,30 | -1,89 % | CNY 21,71 | CNY 22,18 | CNY 21,26 | 1,74M |
| 2026-07-21 | CNY 21,71 | -1,81 % | CNY 22,10 | CNY 22,12 | CNY 20,31 | 2,62M |
| 2026-07-20 | CNY 22,11 | -5,79 % | CNY 23,50 | CNY 24,00 | CNY 21,80 | 2,53M |
| 2026-07-17 | CNY 23,47 | -4,63 % | CNY 24,60 | CNY 24,80 | CNY 23,14 | 2,13M |
| 2026-07-16 | CNY 24,61 | +0,04 % | CNY 24,38 | CNY 25,05 | CNY 24,06 | 1,49M |
| 2026-07-15 | CNY 24,60 | +1,74 % | CNY 24,37 | CNY 25,58 | CNY 23,91 | 1,82M |
| 2026-07-14 | CNY 24,18 | +2,20 % | CNY 23,87 | CNY 24,50 | CNY 23,03 | 1,87M |
| 2026-07-13 | CNY 23,66 | -9,52 % | CNY 25,95 | CNY 26,10 | CNY 23,55 | 3,04M |
| 2026-07-10 | CNY 26,15 | -3,75 % | CNY 27,17 | CNY 27,17 | CNY 26,14 | 2,55M |
| 2026-07-09 | CNY 27,17 | +0,59 % | CNY 26,77 | CNY 27,24 | CNY 26,07 | 1,36M |
| 2026-07-08 | CNY 27,01 | +1,01 % | CNY 26,74 | CNY 27,43 | CNY 25,92 | 1,79M |
| 2026-07-07 | CNY 26,74 | -3,15 % | CNY 27,38 | CNY 28,30 | CNY 26,62 | 1,82M |
| 2026-07-06 | CNY 27,61 | -4,89 % | CNY 28,95 | CNY 29,10 | CNY 27,60 | 2,63M |
| 2026-07-03 | CNY 29,03 | +2,91 % | CNY 28,29 | CNY 29,33 | CNY 27,78 | 3,07M |
| 2026-07-02 | CNY 28,21 | +0,64 % | CNY 28,02 | CNY 29,56 | CNY 27,87 | 3,35M |
| 2026-07-01 | CNY 28,03 | +0,83 % | CNY 27,53 | CNY 28,66 | CNY 27,40 | 2,38M |
| 2026-06-30 | CNY 27,80 | 0,00 % | CNY 27,69 | CNY 28,27 | CNY 27,37 | 2,15M |
| 2026-06-29 | CNY 27,80 | +2,06 % | CNY 27,23 | CNY 29,15 | CNY 27,09 | 3,53M |
| 2026-06-26 | CNY 27,24 | +2,02 % | CNY 26,01 | CNY 27,69 | CNY 25,81 | 3,45M |
| 2026-06-25 | CNY 26,70 | -1,37 % | CNY 26,83 | CNY 28,00 | CNY 24,91 | 5,78M |
| 2026-06-24 | CNY 27,07 | -3,49 % | CNY 28,00 | CNY 28,25 | CNY 26,51 | 1,84M |
| 2026-06-23 | CNY 28,05 | -2,09 % | CNY 28,65 | CNY 28,98 | CNY 27,86 | 1,49M |
| 2026-06-22 | CNY 28,65 | -1,00 % | CNY 28,55 | CNY 29,44 | CNY 28,05 | 2,18M |
| 2026-06-18 | CNY 28,94 | +1,22 % | CNY 28,56 | CNY 29,05 | CNY 28,10 | 2,11M |
| 2026-06-17 | CNY 28,59 | +2,44 % | CNY 27,63 | CNY 28,68 | CNY 27,41 | 2,98M |
| 2026-06-16 | CNY 27,91 | -1,03 % | CNY 27,51 | CNY 28,64 | CNY 27,22 | 3,23M |
| 2026-06-15 | CNY 28,20 | +1,73 % | CNY 28,03 | CNY 28,25 | CNY 27,13 | 4,17M |
| 2026-06-12 | CNY 27,72 | +5,92 % | CNY 26,53 | CNY 29,95 | CNY 26,34 | 7,31M |
| 2026-06-11 | CNY 26,17 | -3,96 % | CNY 26,31 | CNY 26,73 | CNY 25,38 | 4,32M |
| 2026-06-10 | CNY 27,25 | +12,79 % | CNY 24,00 | CNY 27,48 | CNY 23,61 | 5,27M |
| 2026-06-09 | CNY 24,16 | +0,83 % | CNY 24,16 | CNY 24,56 | CNY 23,80 | 1,30M |
| 2026-06-08 | CNY 23,96 | -1,88 % | CNY 23,94 | CNY 24,79 | CNY 23,48 | 1,69M |
| 2026-06-05 | CNY 24,42 | +0,91 % | CNY 24,29 | CNY 24,78 | CNY 23,43 | 1,71M |
| 2026-06-04 | CNY 24,20 | -2,54 % | CNY 24,79 | CNY 24,87 | CNY 23,96 | 1,32M |
| 2026-06-03 | CNY 24,83 | -2,59 % | CNY 25,48 | CNY 25,57 | CNY 24,51 | 1,65M |
| 2026-06-02 | CNY 25,49 | -2,97 % | CNY 26,46 | CNY 26,46 | CNY 25,23 | 1,75M |
| 2026-06-01 | CNY 26,27 | +2,50 % | CNY 25,45 | CNY 26,63 | CNY 25,42 | 1,75M |
| 2026-05-29 | CNY 25,63 | -6,08 % | CNY 27,21 | CNY 27,48 | CNY 25,16 | 2,69M |
| 2026-05-28 | CNY 27,29 | +0,22 % | CNY 27,10 | CNY 27,64 | CNY 26,28 | 2,10M |
| 2026-05-27 | CNY 27,23 | -1,87 % | CNY 27,38 | CNY 28,21 | CNY 27,00 | 2,12M |
| 2026-05-26 | CNY 27,75 | -4,67 % | CNY 29,01 | CNY 29,45 | CNY 27,01 | 3,92M |