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