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 27,15 | -0,26 % | CNY 27,34 | CNY 27,98 | CNY 27,02 | 1,15M |
| 2026-09-29 | CNY 27,22 | +1,64 % | CNY 26,78 | CNY 27,32 | CNY 26,71 | 759,00K |
| 2026-09-28 | CNY 26,78 | -1,36 % | CNY 27,07 | CNY 27,31 | CNY 26,50 | 783,27K |
| 2026-09-24 | CNY 27,15 | +0,26 % | CNY 26,86 | CNY 27,66 | CNY 26,86 | 1,44M |
| 2026-09-23 | CNY 27,08 | -0,18 % | CNY 27,30 | CNY 27,33 | CNY 26,85 | 696,20K |
| 2026-09-22 | CNY 27,13 | -0,07 % | CNY 27,59 | CNY 27,59 | CNY 27,03 | 822,88K |
| 2026-09-21 | CNY 27,15 | +0,97 % | CNY 26,88 | CNY 27,30 | CNY 26,78 | 1,04M |
| 2026-09-18 | CNY 26,89 | +3,50 % | CNY 26,10 | CNY 27,70 | CNY 26,10 | 1,76M |
| 2026-09-17 | CNY 25,98 | -0,19 % | CNY 25,80 | CNY 26,22 | CNY 25,56 | 580,70K |
| 2026-09-16 | CNY 26,03 | +1,76 % | CNY 25,55 | CNY 26,15 | CNY 25,36 | 648,10K |
| 2026-09-15 | CNY 25,58 | -1,95 % | CNY 25,82 | CNY 26,11 | CNY 25,58 | 638,05K |
| 2026-09-14 | CNY 26,09 | +1,60 % | CNY 25,84 | CNY 26,37 | CNY 25,62 | 789,90K |
| 2026-09-11 | CNY 25,68 | -2,06 % | CNY 26,28 | CNY 26,28 | CNY 25,40 | 867,30K |
| 2026-09-10 | CNY 26,22 | -1,43 % | CNY 26,42 | CNY 26,51 | CNY 26,10 | 463,01K |
| 2026-09-09 | CNY 26,60 | -0,86 % | CNY 26,84 | CNY 26,92 | CNY 26,43 | 899,30K |
| 2026-09-08 | CNY 26,83 | -0,30 % | CNY 26,91 | CNY 27,07 | CNY 26,64 | 562,51K |
| 2026-09-07 | CNY 26,91 | 0,00 % | CNY 27,42 | CNY 27,42 | CNY 26,87 | 806,50K |
| 2026-09-04 | CNY 26,91 | -0,44 % | CNY 27,17 | CNY 27,77 | CNY 26,78 | 1,26M |
| 2026-09-03 | CNY 27,03 | -0,77 % | CNY 27,37 | CNY 27,62 | CNY 26,93 | 739,50K |
| 2026-09-02 | CNY 27,24 | +0,37 % | CNY 27,01 | CNY 27,44 | CNY 26,63 | 985,18K |
| 2026-09-01 | CNY 27,14 | -0,84 % | CNY 27,45 | CNY 27,58 | CNY 27,01 | 866,56K |
| 2026-08-31 | CNY 27,37 | +1,22 % | CNY 26,83 | CNY 27,46 | CNY 26,75 | 742,50K |
| 2026-08-28 | CNY 27,04 | -0,07 % | CNY 26,94 | CNY 27,24 | CNY 26,82 | 732,34K |
| 2026-08-27 | CNY 27,06 | -0,81 % | CNY 27,12 | CNY 27,35 | CNY 26,80 | 912,90K |
| 2026-08-26 | CNY 27,28 | +0,81 % | CNY 27,21 | CNY 27,58 | CNY 26,93 | 1,09M |
| 2026-08-25 | CNY 27,06 | +2,66 % | CNY 26,52 | CNY 27,15 | CNY 25,96 | 1,02M |
| 2026-08-24 | CNY 26,36 | -0,57 % | CNY 26,84 | CNY 26,84 | CNY 25,94 | 904,40K |
| 2026-08-21 | CNY 26,51 | -0,41 % | CNY 26,28 | CNY 26,78 | CNY 26,16 | 716,51K |
| 2026-08-20 | CNY 26,62 | +1,76 % | CNY 26,48 | CNY 26,80 | CNY 26,16 | 944,56K |
| 2026-08-19 | CNY 26,16 | -5,73 % | CNY 27,52 | CNY 27,74 | CNY 26,00 | 1,58M |
| 2026-08-18 | CNY 27,75 | -1,87 % | CNY 28,40 | CNY 28,42 | CNY 27,44 | 1,39M |
| 2026-08-17 | CNY 28,28 | +1,40 % | CNY 28,16 | CNY 28,35 | CNY 27,66 | 1,28M |
| 2026-08-14 | CNY 27,89 | -1,06 % | CNY 28,19 | CNY 28,28 | CNY 27,62 | 1,30M |
| 2026-08-13 | CNY 28,19 | -1,09 % | CNY 28,40 | CNY 28,92 | CNY 28,14 | 1,27M |
| 2026-08-12 | CNY 28,50 | +0,74 % | CNY 28,30 | CNY 28,60 | CNY 28,17 | 1,08M |
| 2026-08-11 | CNY 28,29 | -1,12 % | CNY 28,31 | CNY 28,57 | CNY 27,89 | 1,19M |
| 2026-08-10 | CNY 28,61 | -0,87 % | CNY 28,34 | CNY 28,70 | CNY 27,73 | 2,34M |
| 2026-08-07 | CNY 28,86 | -1,16 % | CNY 29,20 | CNY 29,21 | CNY 28,30 | 1,69M |
| 2026-08-06 | CNY 29,20 | -0,54 % | CNY 29,38 | CNY 29,56 | CNY 28,72 | 1,89M |
| 2026-08-05 | CNY 29,36 | -0,47 % | CNY 29,41 | CNY 29,63 | CNY 29,11 | 1,41M |
| 2026-08-04 | CNY 29,50 | +1,13 % | CNY 29,41 | CNY 29,55 | CNY 28,98 | 1,37M |
| 2026-08-03 | CNY 29,17 | +4,36 % | CNY 27,96 | CNY 29,18 | CNY 27,78 | 1,41M |
| 2026-07-31 | CNY 27,95 | +2,23 % | CNY 28,41 | CNY 28,49 | CNY 27,73 | 1,17M |
| 2026-07-30 | CNY 27,34 | -2,50 % | CNY 28,06 | CNY 28,32 | CNY 27,23 | 1,32M |
| 2026-07-29 | CNY 28,04 | +2,79 % | CNY 27,27 | CNY 28,10 | CNY 27,00 | 1,36M |
| 2026-07-28 | CNY 27,28 | +0,66 % | CNY 27,00 | CNY 27,38 | CNY 26,79 | 1,02M |
| 2026-07-27 | CNY 27,10 | +3,00 % | CNY 26,25 | CNY 27,26 | CNY 26,10 | 1,13M |
| 2026-07-24 | CNY 26,31 | -3,20 % | CNY 27,00 | CNY 27,00 | CNY 26,24 | 1,18M |
| 2026-07-23 | CNY 27,18 | +7,13 % | CNY 25,40 | CNY 27,28 | CNY 25,40 | 2,18M |
| 2026-07-22 | CNY 25,37 | -3,06 % | CNY 26,08 | CNY 26,29 | CNY 25,32 | 1,43M |
| 2026-07-21 | CNY 26,17 | +1,63 % | CNY 25,90 | CNY 26,44 | CNY 24,53 | 1,88M |
| 2026-07-20 | CNY 25,75 | -1,90 % | CNY 26,78 | CNY 27,33 | CNY 25,38 | 1,61M |
| 2026-07-17 | CNY 26,25 | -2,74 % | CNY 27,01 | CNY 27,28 | CNY 25,95 | 1,56M |
| 2026-07-16 | CNY 26,99 | +0,07 % | CNY 26,83 | CNY 27,58 | CNY 26,65 | 1,26M |
| 2026-07-15 | CNY 26,97 | -2,46 % | CNY 27,65 | CNY 27,88 | CNY 26,87 | 1,09M |
| 2026-07-14 | CNY 27,65 | +2,03 % | CNY 27,00 | CNY 27,70 | CNY 26,69 | 987,44K |
| 2026-07-13 | CNY 27,10 | -5,57 % | CNY 28,29 | CNY 28,99 | CNY 26,94 | 1,35M |
| 2026-07-10 | CNY 28,70 | +0,84 % | CNY 28,40 | CNY 29,48 | CNY 28,40 | 1,18M |
| 2026-07-09 | CNY 28,46 | -1,21 % | CNY 28,82 | CNY 28,84 | CNY 27,44 | 1,43M |
| 2026-07-08 | CNY 28,81 | -0,03 % | CNY 28,82 | CNY 29,00 | CNY 28,25 | 1,13M |
| 2026-07-07 | CNY 28,82 | -3,48 % | CNY 29,69 | CNY 30,05 | CNY 28,70 | 1,34M |
| 2026-07-06 | CNY 29,86 | -3,30 % | CNY 31,07 | CNY 31,21 | CNY 29,65 | 1,57M |
| 2026-07-03 | CNY 30,88 | +3,38 % | CNY 29,80 | CNY 31,24 | CNY 29,64 | 1,86M |
| 2026-07-02 | CNY 29,87 | -0,03 % | CNY 29,57 | CNY 30,77 | CNY 29,51 | 1,69M |
| 2026-07-01 | CNY 29,88 | -0,50 % | CNY 30,25 | CNY 30,39 | CNY 29,22 | 1,91M |
| 2026-06-30 | CNY 30,03 | +1,21 % | CNY 29,46 | CNY 30,18 | CNY 29,19 | 1,39M |
| 2026-06-29 | CNY 29,67 | -1,30 % | CNY 30,04 | CNY 30,49 | CNY 29,26 | 1,49M |
| 2026-06-26 | CNY 30,06 | -5,53 % | CNY 32,00 | CNY 32,31 | CNY 30,06 | 1,97M |
| 2026-06-25 | CNY 31,82 | -3,87 % | CNY 33,10 | CNY 33,10 | CNY 31,60 | 2,29M |
| 2026-06-24 | CNY 33,10 | -3,72 % | CNY 33,92 | CNY 34,26 | CNY 32,78 | 2,22M |
| 2026-06-23 | CNY 34,38 | +0,67 % | CNY 34,01 | CNY 34,92 | CNY 33,60 | 2,32M |
| 2026-06-22 | CNY 34,15 | -2,32 % | CNY 34,07 | CNY 34,36 | CNY 33,10 | 3,46M |
| 2026-06-18 | CNY 34,96 | +6,42 % | CNY 34,05 | CNY 36,19 | CNY 33,50 | 4,26M |
| 2026-06-17 | CNY 32,85 | -1,41 % | CNY 33,02 | CNY 33,30 | CNY 32,60 | 1,63M |
| 2026-06-16 | CNY 33,32 | +2,21 % | CNY 32,60 | CNY 33,50 | CNY 31,91 | 2,37M |
| 2026-06-15 | CNY 32,60 | +1,53 % | CNY 32,13 | CNY 32,90 | CNY 32,12 | 1,63M |
| 2026-06-12 | CNY 32,11 | +1,94 % | CNY 31,80 | CNY 32,51 | CNY 31,50 | 1,77M |
| 2026-06-11 | CNY 31,50 | -1,90 % | CNY 31,95 | CNY 32,15 | CNY 31,20 | 1,62M |
| 2026-06-10 | CNY 32,11 | -5,28 % | CNY 33,82 | CNY 33,82 | CNY 31,65 | 2,25M |
| 2026-06-09 | CNY 33,90 | +0,95 % | CNY 33,67 | CNY 34,09 | CNY 33,21 | 1,58M |
| 2026-06-08 | CNY 33,58 | -5,46 % | CNY 34,50 | CNY 35,12 | CNY 32,80 | 2,53M |
| 2026-06-05 | CNY 35,52 | +0,94 % | CNY 35,20 | CNY 36,11 | CNY 34,50 | 2,63M |
| 2026-06-04 | CNY 35,19 | -2,84 % | CNY 35,71 | CNY 36,15 | CNY 34,85 | 3,08M |
| 2026-06-03 | CNY 36,22 | -3,44 % | CNY 37,40 | CNY 37,98 | CNY 36,00 | 3,46M |
| 2026-06-02 | CNY 37,51 | -6,18 % | CNY 39,76 | CNY 39,76 | CNY 37,51 | 3,85M |
| 2026-06-01 | CNY 39,98 | +2,09 % | CNY 39,13 | CNY 39,99 | CNY 38,02 | 3,33M |
| 2026-05-29 | CNY 39,16 | +0,77 % | CNY 38,86 | CNY 40,35 | CNY 37,68 | 4,25M |
| 2026-05-28 | CNY 38,86 | +0,39 % | CNY 38,67 | CNY 40,00 | CNY 38,43 | 3,53M |
| 2026-05-27 | CNY 38,71 | -3,71 % | CNY 40,00 | CNY 40,58 | CNY 38,44 | 3,79M |
| 2026-05-26 | CNY 40,20 | -7,63 % | CNY 43,65 | CNY 44,05 | CNY 39,65 | 6,19M |