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 28,77 | -0,66 % | CNY 29,19 | CNY 29,63 | CNY 28,63 | 1,08M |
| 2026-09-29 | CNY 28,96 | +1,19 % | CNY 28,74 | CNY 29,08 | CNY 28,57 | 1,00M |
| 2026-09-28 | CNY 28,62 | -1,41 % | CNY 29,20 | CNY 29,20 | CNY 28,44 | 824,90K |
| 2026-09-24 | CNY 29,03 | +0,35 % | CNY 28,96 | CNY 29,42 | CNY 28,77 |
| 1,08M |
| 2026-09-23 | CNY 28,93 | -0,55 % | CNY 28,83 | CNY 29,21 | CNY 28,71 | 716,10K |
| 2026-09-22 | CNY 29,09 | -0,44 % | CNY 29,17 | CNY 29,37 | CNY 28,96 | 936,10K |
| 2026-09-21 | CNY 29,22 | +2,63 % | CNY 28,63 | CNY 29,43 | CNY 28,47 | 1,21M |
| 2026-09-18 | CNY 28,47 | +2,37 % | CNY 27,95 | CNY 28,77 | CNY 27,68 | 1,01M |
| 2026-09-17 | CNY 27,81 | +1,02 % | CNY 27,43 | CNY 27,86 | CNY 27,10 | 719,00K |
| 2026-09-16 | CNY 27,53 | +1,93 % | CNY 27,02 | CNY 27,65 | CNY 26,71 | 667,10K |
| 2026-09-15 | CNY 27,01 | -2,81 % | CNY 27,47 | CNY 27,96 | CNY 27,00 | 951,90K |
| 2026-09-14 | CNY 27,79 | +2,13 % | CNY 27,13 | CNY 27,99 | CNY 26,69 | 990,74K |
| 2026-09-11 | CNY 27,21 | -2,65 % | CNY 28,25 | CNY 28,25 | CNY 26,43 | 1,24M |
| 2026-09-10 | CNY 27,95 | -1,52 % | CNY 28,38 | CNY 28,44 | CNY 27,78 | 594,80K |
| 2026-09-09 | CNY 28,38 | -1,22 % | CNY 28,91 | CNY 28,99 | CNY 28,17 | 718,21K |
| 2026-09-08 | CNY 28,73 | +0,81 % | CNY 28,48 | CNY 28,86 | CNY 28,30 | 755,91K |
| 2026-09-07 | CNY 28,50 | +0,46 % | CNY 28,45 | CNY 28,79 | CNY 28,18 | 781,81K |
| 2026-09-04 | CNY 28,37 | -0,32 % | CNY 28,46 | CNY 28,95 | CNY 28,24 | 780,91K |
| 2026-09-03 | CNY 28,46 | -1,42 % | CNY 28,87 | CNY 29,14 | CNY 28,38 | 893,60K |
| 2026-09-02 | CNY 28,87 | -1,13 % | CNY 29,04 | CNY 29,21 | CNY 28,50 | 1,04M |
| 2026-09-01 | CNY 29,20 | +0,48 % | CNY 29,13 | CNY 29,44 | CNY 28,94 | 1,15M |
| 2026-08-31 | CNY 29,06 | -0,27 % | CNY 29,14 | CNY 29,33 | CNY 28,57 | 1,89M |
| 2026-08-28 | CNY 29,14 | -2,21 % | CNY 29,58 | CNY 29,78 | CNY 29,14 | 1,89M |
| 2026-08-27 | CNY 29,80 | -2,58 % | CNY 29,43 | CNY 30,24 | CNY 29,07 | 2,95M |
| 2026-08-26 | CNY 30,59 | +4,87 % | CNY 29,03 | CNY 32,00 | CNY 29,03 | 2,32M |
| 2026-08-25 | CNY 29,17 | +2,39 % | CNY 28,39 | CNY 29,44 | CNY 28,29 | 1,09M |
| 2026-08-24 | CNY 28,49 | +0,25 % | CNY 28,95 | CNY 29,00 | CNY 28,21 | 1,25M |
| 2026-08-21 | CNY 28,42 | -0,53 % | CNY 28,75 | CNY 28,75 | CNY 28,01 | 734,70K |
| 2026-08-20 | CNY 28,57 | +2,95 % | CNY 27,91 | CNY 29,24 | CNY 27,91 | 1,13M |
| 2026-08-19 | CNY 27,75 | -3,38 % | CNY 28,50 | CNY 28,57 | CNY 27,65 | 1,16M |
| 2026-08-18 | CNY 28,72 | -1,98 % | CNY 29,48 | CNY 29,48 | CNY 28,56 | 942,19K |
| 2026-08-17 | CNY 29,30 | +2,09 % | CNY 28,95 | CNY 29,39 | CNY 28,56 | 911,20K |
| 2026-08-14 | CNY 28,70 | +1,31 % | CNY 28,28 | CNY 28,96 | CNY 28,28 | 727,67K |
| 2026-08-13 | CNY 28,33 | -1,19 % | CNY 28,60 | CNY 28,95 | CNY 28,23 | 658,50K |
| 2026-08-12 | CNY 28,67 | +0,07 % | CNY 28,66 | CNY 28,99 | CNY 28,42 | 531,43K |
| 2026-08-11 | CNY 28,65 | -1,17 % | CNY 28,84 | CNY 28,93 | CNY 28,00 | 921,00K |
| 2026-08-10 | CNY 28,99 | +4,24 % | CNY 27,60 | CNY 29,11 | CNY 27,38 | 1,56M |
| 2026-08-07 | CNY 27,81 | +3,11 % | CNY 27,01 | CNY 27,86 | CNY 26,52 | 1,44M |
| 2026-08-06 | CNY 26,97 | +0,37 % | CNY 26,66 | CNY 27,01 | CNY 26,54 | 992,50K |
| 2026-08-05 | CNY 26,87 | +0,26 % | CNY 26,81 | CNY 27,06 | CNY 26,54 | 1,10M |
| 2026-08-04 | CNY 26,80 | -0,89 % | CNY 26,90 | CNY 27,27 | CNY 26,52 | 1,57M |
| 2026-08-03 | CNY 27,04 | +4,08 % | CNY 26,06 | CNY 27,28 | CNY 25,56 | 2,22M |
| 2026-07-31 | CNY 25,98 | +6,39 % | CNY 24,65 | CNY 26,63 | CNY 24,49 | 2,41M |
| 2026-07-30 | CNY 24,42 | -1,29 % | CNY 24,77 | CNY 25,31 | CNY 24,21 | 1,40M |
| 2026-07-29 | CNY 24,74 | +1,27 % | CNY 24,44 | CNY 25,00 | CNY 24,39 | 1,14M |
| 2026-07-28 | CNY 24,43 | +0,70 % | CNY 24,29 | CNY 24,66 | CNY 24,15 | 967,50K |
| 2026-07-27 | CNY 24,26 | +2,28 % | CNY 23,57 | CNY 24,39 | CNY 23,51 | 1,14M |
| 2026-07-24 | CNY 23,72 | -1,41 % | CNY 23,80 | CNY 24,55 | CNY 23,32 | 1,07M |
| 2026-07-23 | CNY 24,06 | +4,25 % | CNY 23,08 | CNY 24,14 | CNY 23,06 | 1,23M |
| 2026-07-22 | CNY 23,08 | -2,66 % | CNY 23,36 | CNY 23,70 | CNY 22,89 | 1,41M |
| 2026-07-21 | CNY 23,71 | -0,50 % | CNY 24,07 | CNY 24,23 | CNY 22,43 | 1,91M |
| 2026-07-20 | CNY 23,83 | -5,32 % | CNY 25,18 | CNY 25,77 | CNY 23,56 | 1,94M |
| 2026-07-17 | CNY 25,17 | -5,87 % | CNY 26,60 | CNY 26,98 | CNY 25,01 | 1,41M |
| 2026-07-16 | CNY 26,74 | 0,00 % | CNY 26,69 | CNY 27,48 | CNY 26,28 | 885,51K |
| 2026-07-15 | CNY 26,74 | +0,30 % | CNY 26,35 | CNY 27,17 | CNY 26,16 | 930,43K |
| 2026-07-14 | CNY 26,66 | +3,61 % | CNY 25,96 | CNY 26,72 | CNY 25,44 | 1,22M |
| 2026-07-13 | CNY 25,73 | -3,38 % | CNY 26,60 | CNY 26,87 | CNY 25,70 | 1,37M |
| 2026-07-10 | CNY 26,63 | +1,18 % | CNY 26,35 | CNY 26,99 | CNY 25,88 | 1,09M |
| 2026-07-09 | CNY 26,32 | -1,64 % | CNY 26,76 | CNY 27,10 | CNY 25,88 | 1,36M |
| 2026-07-08 | CNY 26,76 | -3,81 % | CNY 27,81 | CNY 27,82 | CNY 26,60 | 1,17M |
| 2026-07-07 | CNY 27,82 | -3,64 % | CNY 28,76 | CNY 28,97 | CNY 27,67 | 1,00M |
| 2026-07-06 | CNY 28,87 | -0,41 % | CNY 29,40 | CNY 29,82 | CNY 28,75 | 1,30M |
| 2026-07-03 | CNY 28,99 | +2,15 % | CNY 28,55 | CNY 29,48 | CNY 28,42 | 1,09M |
| 2026-07-02 | CNY 28,38 | +1,18 % | CNY 28,02 | CNY 29,10 | CNY 27,81 | 1,17M |
| 2026-07-01 | CNY 28,05 | +1,70 % | CNY 27,60 | CNY 28,40 | CNY 27,41 | 1,32M |
| 2026-06-30 | CNY 27,58 | -1,15 % | CNY 27,60 | CNY 28,46 | CNY 27,21 | 991,30K |
| 2026-06-29 | CNY 27,90 | -0,32 % | CNY 28,02 | CNY 28,21 | CNY 26,92 | 1,37M |
| 2026-06-26 | CNY 27,99 | -2,47 % | CNY 28,67 | CNY 28,67 | CNY 27,90 | 958,76K |
| 2026-06-25 | CNY 28,70 | -3,24 % | CNY 29,58 | CNY 30,00 | CNY 28,55 | 1,03M |
| 2026-06-24 | CNY 29,66 | -3,83 % | CNY 31,00 | CNY 31,00 | CNY 29,28 | 1,13M |
| 2026-06-23 | CNY 30,84 | +2,25 % | CNY 30,36 | CNY 31,29 | CNY 29,85 | 1,22M |
| 2026-06-22 | CNY 30,16 | -0,53 % | CNY 30,38 | CNY 30,89 | CNY 28,54 | 1,40M |
| 2026-06-18 | CNY 30,32 | +0,70 % | CNY 29,88 | CNY 31,15 | CNY 29,85 | 1,55M |
| 2026-06-17 | CNY 30,11 | -4,96 % | CNY 31,60 | CNY 31,90 | CNY 30,00 | 1,43M |
| 2026-06-16 | CNY 31,68 | +0,57 % | CNY 31,19 | CNY 32,12 | CNY 30,85 | 967,54K |
| 2026-06-15 | CNY 31,50 | +1,22 % | CNY 31,12 | CNY 32,16 | CNY 31,12 | 1,33M |
| 2026-06-12 | CNY 31,12 | +5,46 % | CNY 29,52 | CNY 31,61 | CNY 29,16 | 2,01M |
| 2026-06-11 | CNY 29,51 | -0,77 % | CNY 29,29 | CNY 30,27 | CNY 28,70 | 1,12M |
| 2026-06-10 | CNY 29,74 | -0,70 % | CNY 30,00 | CNY 30,09 | CNY 28,95 | 761,10K |
| 2026-06-09 | CNY 29,95 | -0,43 % | CNY 30,21 | CNY 30,85 | CNY 29,77 | 970,90K |
| 2026-06-08 | CNY 30,08 | -5,50 % | CNY 31,00 | CNY 31,66 | CNY 29,81 | 1,27M |
| 2026-06-05 | CNY 31,83 | +2,31 % | CNY 30,93 | CNY 32,24 | CNY 30,32 | 1,34M |
| 2026-06-04 | CNY 31,11 | -2,48 % | CNY 31,80 | CNY 31,99 | CNY 30,82 | 1,04M |
| 2026-06-03 | CNY 31,90 | -3,33 % | CNY 33,10 | CNY 33,10 | CNY 31,60 | 1,12M |
| 2026-06-02 | CNY 33,00 | -3,79 % | CNY 34,46 | CNY 34,50 | CNY 32,93 | 1,18M |
| 2026-06-01 | CNY 34,30 | +2,54 % | CNY 33,58 | CNY 34,64 | CNY 33,10 | 1,09M |
| 2026-05-29 | CNY 33,45 | -4,70 % | CNY 35,36 | CNY 35,55 | CNY 33,22 | 1,24M |
| 2026-05-28 | CNY 35,10 | +0,80 % | CNY 34,52 | CNY 35,28 | CNY 33,76 | 1,32M |
| 2026-05-27 | CNY 34,82 | -0,80 % | CNY 35,35 | CNY 35,65 | CNY 34,43 | 1,49M |
| 2026-05-26 | CNY 35,10 | -1,49 % | CNY 35,87 | CNY 35,87 | CNY 34,72 | 1,46M |