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 26,82 | -0,04 % | CNY 27,37 | CNY 27,37 | CNY 26,70 | 478,70K |
| 2026-09-29 | CNY 26,83 | -0,33 % | CNY 27,06 | CNY 27,11 | CNY 26,82 | 599,33K |
| 2026-09-28 | CNY 26,92 | -3,27 % | CNY 27,66 | CNY 27,89 | CNY 26,77 | 987,87K |
| 2026-09-24 | CNY 27,83 | -2,86 % | CNY 28,32 | CNY 28,86 | CNY 27,66 | 1,48M |
| 2026-09-23 | CNY 28,65 | +2,32 % | CNY 27,91 | CNY 29,20 | CNY 27,77 | 2,08M |
| 2026-09-22 | CNY 28,00 | +0,29 % | CNY 27,60 | CNY 28,23 | CNY 27,60 | 919,10K |
| 2026-09-21 | CNY 27,92 | +2,23 % | CNY 27,31 | CNY 28,36 | CNY 27,21 | 985,26K |
| 2026-09-18 | CNY 27,31 | +1,45 % | CNY 27,17 | CNY 27,40 | CNY 27,01 | 501,90K |
| 2026-09-17 | CNY 26,92 | -1,32 % | CNY 26,98 | CNY 27,18 | CNY 26,82 | 506,76K |
| 2026-09-16 | CNY 27,28 | +0,40 % | CNY 27,11 | CNY 27,29 | CNY 26,83 | 617,10K |
| 2026-09-15 | CNY 27,17 | -2,62 % | CNY 27,65 | CNY 27,97 | CNY 27,14 | 814,20K |
| 2026-09-14 | CNY 27,90 | +4,65 % | CNY 26,45 | CNY 27,95 | CNY 26,29 | 1,46M |
| 2026-09-11 | CNY 26,66 | +0,19 % | CNY 26,36 | CNY 26,74 | CNY 26,24 | 804,76K |
| 2026-09-10 | CNY 26,61 | -1,88 % | CNY 26,91 | CNY 27,04 | CNY 26,57 | 639,13K |
| 2026-09-09 | CNY 27,12 | -2,38 % | CNY 27,70 | CNY 27,80 | CNY 26,94 | 1,05M |
| 2026-09-08 | CNY 27,78 | -0,47 % | CNY 27,90 | CNY 27,90 | CNY 27,60 | 507,63K |
| 2026-09-07 | CNY 27,91 | -0,92 % | CNY 28,17 | CNY 28,17 | CNY 27,78 | 603,81K |
| 2026-09-04 | CNY 28,17 | -0,56 % | CNY 28,20 | CNY 28,44 | CNY 27,88 | 967,15K |
| 2026-09-03 | CNY 28,33 | -0,11 % | CNY 28,29 | CNY 28,43 | CNY 28,05 | 873,67K |
| 2026-09-02 | CNY 28,36 | +0,89 % | CNY 27,95 | CNY 28,54 | CNY 27,65 | 1,08M |
| 2026-09-01 | CNY 28,11 | -0,14 % | CNY 28,00 | CNY 28,34 | CNY 27,95 | 1,07M |
| 2026-08-31 | CNY 28,15 | +2,25 % | CNY 27,38 | CNY 28,21 | CNY 27,25 | 1,56M |
| 2026-08-28 | CNY 27,53 | -0,11 % | CNY 27,57 | CNY 27,72 | CNY 27,41 | 978,55K |
| 2026-08-27 | CNY 27,56 | -1,04 % | CNY 27,71 | CNY 27,80 | CNY 27,50 | 1,42M |
| 2026-08-26 | CNY 27,85 | -1,07 % | CNY 28,11 | CNY 28,30 | CNY 27,81 | 1,06M |
| 2026-08-25 | CNY 28,15 | +1,59 % | CNY 27,62 | CNY 28,17 | CNY 27,56 | 724,36K |
| 2026-08-24 | CNY 27,71 | -1,39 % | CNY 28,10 | CNY 28,20 | CNY 27,58 | 1,16M |
| 2026-08-21 | CNY 28,10 | -3,00 % | CNY 28,89 | CNY 28,91 | CNY 28,01 | 1,68M |
| 2026-08-20 | CNY 28,97 | +0,94 % | CNY 29,20 | CNY 29,20 | CNY 28,69 | 1,49M |
| 2026-08-19 | CNY 28,70 | -6,06 % | CNY 30,00 | CNY 30,19 | CNY 28,65 | 3,28M |
| 2026-08-18 | CNY 30,55 | -5,21 % | CNY 31,66 | CNY 32,15 | CNY 30,31 | 5,13M |
| 2026-08-17 | CNY 32,23 | +9,59 % | CNY 30,94 | CNY 33,35 | CNY 30,51 | 7,08M |
| 2026-08-14 | CNY 29,41 | -1,74 % | CNY 30,10 | CNY 30,10 | CNY 29,03 | 2,92M |
| 2026-08-13 | CNY 29,93 | +5,42 % | CNY 28,40 | CNY 30,20 | CNY 28,11 | 4,49M |
| 2026-08-12 | CNY 28,39 | -1,05 % | CNY 28,68 | CNY 28,69 | CNY 28,21 | 1,22M |
| 2026-08-11 | CNY 28,69 | -1,34 % | CNY 29,02 | CNY 29,18 | CNY 28,45 | 1,17M |
| 2026-08-10 | CNY 29,08 | +3,60 % | CNY 27,90 | CNY 29,10 | CNY 27,86 | 2,07M |
| 2026-08-07 | CNY 28,07 | +0,18 % | CNY 28,01 | CNY 28,59 | CNY 27,79 | 1,33M |
| 2026-08-06 | CNY 28,02 | -3,01 % | CNY 28,60 | CNY 28,70 | CNY 27,83 | 1,82M |
| 2026-08-05 | CNY 28,89 | +1,16 % | CNY 28,50 | CNY 29,23 | CNY 28,36 | 2,58M |
| 2026-08-04 | CNY 28,56 | +0,92 % | CNY 28,40 | CNY 28,58 | CNY 28,03 | 1,09M |
| 2026-08-03 | CNY 28,30 | +1,07 % | CNY 28,06 | CNY 28,56 | CNY 27,90 | 1,11M |
| 2026-07-31 | CNY 28,00 | +1,12 % | CNY 27,39 | CNY 28,07 | CNY 27,29 | 1,03M |
| 2026-07-30 | CNY 27,69 | -0,75 % | CNY 27,91 | CNY 28,25 | CNY 27,60 | 1,51M |
| 2026-07-29 | CNY 27,90 | +3,14 % | CNY 26,93 | CNY 28,15 | CNY 26,88 | 1,25M |
| 2026-07-28 | CNY 27,05 | -0,81 % | CNY 27,17 | CNY 27,44 | CNY 26,94 | 531,21K |
| 2026-07-27 | CNY 27,27 | +2,33 % | CNY 26,53 | CNY 27,27 | CNY 26,25 | 839,64K |
| 2026-07-24 | CNY 26,65 | -3,09 % | CNY 27,24 | CNY 28,05 | CNY 26,65 | 1,08M |
| 2026-07-23 | CNY 27,50 | +0,88 % | CNY 26,98 | CNY 27,76 | CNY 26,70 | 803,42K |
| 2026-07-22 | CNY 27,26 | -0,22 % | CNY 27,07 | CNY 27,68 | CNY 26,60 | 1,14M |
| 2026-07-21 | CNY 27,32 | -1,94 % | CNY 27,88 | CNY 28,20 | CNY 27,27 | 1,53M |
| 2026-07-20 | CNY 27,86 | -1,42 % | CNY 28,20 | CNY 29,15 | CNY 27,58 | 1,47M |
| 2026-07-17 | CNY 28,26 | -2,38 % | CNY 28,86 | CNY 29,55 | CNY 28,00 | 1,72M |
| 2026-07-16 | CNY 28,95 | +1,05 % | CNY 28,50 | CNY 29,23 | CNY 28,31 | 1,50M |
| 2026-07-15 | CNY 28,65 | +2,69 % | CNY 27,73 | CNY 28,81 | CNY 27,55 | 1,96M |
| 2026-07-14 | CNY 27,90 | +0,43 % | CNY 27,66 | CNY 28,18 | CNY 27,43 | 1,37M |
| 2026-07-13 | CNY 27,78 | +1,68 % | CNY 27,21 | CNY 28,11 | CNY 27,03 | 1,51M |
| 2026-07-10 | CNY 27,32 | +4,35 % | CNY 26,12 | CNY 27,65 | CNY 25,68 | 1,43M |
| 2026-07-09 | CNY 26,18 | -3,07 % | CNY 26,92 | CNY 27,10 | CNY 26,05 | 1,27M |
| 2026-07-08 | CNY 27,01 | -0,74 % | CNY 27,35 | CNY 27,61 | CNY 26,69 | 918,99K |
| 2026-07-07 | CNY 27,21 | -0,58 % | CNY 27,27 | CNY 27,56 | CNY 26,89 | 864,00K |
| 2026-07-06 | CNY 27,37 | -1,55 % | CNY 27,52 | CNY 28,09 | CNY 27,16 | 894,85K |
| 2026-07-03 | CNY 27,80 | +3,04 % | CNY 27,18 | CNY 28,03 | CNY 27,15 | 1,53M |
| 2026-07-02 | CNY 26,98 | +0,22 % | CNY 27,10 | CNY 28,17 | CNY 26,92 | 1,65M |
| 2026-07-01 | CNY 26,92 | +3,46 % | CNY 25,98 | CNY 27,10 | CNY 25,83 | 1,57M |
| 2026-06-30 | CNY 26,02 | -0,34 % | CNY 26,11 | CNY 26,11 | CNY 25,34 | 1,25M |
| 2026-06-29 | CNY 26,11 | +2,71 % | CNY 25,43 | CNY 26,85 | CNY 24,79 | 1,75M |
| 2026-06-26 | CNY 25,42 | -6,20 % | CNY 26,67 | CNY 26,97 | CNY 25,40 | 1,38M |
| 2026-06-25 | CNY 27,10 | -2,66 % | CNY 27,57 | CNY 27,94 | CNY 26,35 | 1,78M |
| 2026-06-24 | CNY 27,84 | -3,53 % | CNY 28,54 | CNY 29,75 | CNY 27,72 | 2,34M |
| 2026-06-23 | CNY 28,86 | +6,02 % | CNY 27,23 | CNY 29,75 | CNY 27,01 | 3,59M |
| 2026-06-22 | CNY 27,22 | +4,13 % | CNY 26,00 | CNY 27,64 | CNY 25,00 | 2,14M |
| 2026-06-18 | CNY 26,14 | -1,43 % | CNY 26,52 | CNY 26,59 | CNY 26,00 | 599,45K |
| 2026-06-17 | CNY 26,52 | -1,85 % | CNY 26,98 | CNY 26,98 | CNY 26,39 | 721,62K |
| 2026-06-16 | CNY 27,02 | -1,71 % | CNY 27,51 | CNY 27,51 | CNY 26,70 | 842,80K |
| 2026-06-15 | CNY 27,49 | +1,51 % | CNY 27,13 | CNY 28,07 | CNY 27,09 | 1,05M |
| 2026-06-12 | CNY 27,08 | +3,48 % | CNY 26,40 | CNY 27,13 | CNY 26,15 | 1,29M |
| 2026-06-11 | CNY 26,17 | -1,76 % | CNY 26,68 | CNY 26,68 | CNY 25,75 | 887,24K |
| 2026-06-10 | CNY 26,64 | -1,66 % | CNY 26,85 | CNY 27,09 | CNY 26,31 | 1,25M |
| 2026-06-09 | CNY 27,09 | -0,48 % | CNY 27,55 | CNY 27,56 | CNY 26,81 | 704,39K |
| 2026-06-08 | CNY 27,22 | -4,49 % | CNY 27,80 | CNY 28,31 | CNY 26,96 | 1,35M |
| 2026-06-05 | CNY 28,50 | -2,23 % | CNY 28,80 | CNY 29,07 | CNY 27,79 | 1,12M |
| 2026-06-04 | CNY 29,15 | -1,15 % | CNY 29,40 | CNY 29,79 | CNY 28,60 | 972,94K |
| 2026-06-03 | CNY 29,49 | -2,87 % | CNY 30,24 | CNY 30,24 | CNY 29,26 | 1,33M |
| 2026-06-02 | CNY 30,36 | -4,47 % | CNY 31,61 | CNY 31,70 | CNY 30,00 | 2,09M |
| 2026-06-01 | CNY 31,78 | +6,72 % | CNY 29,48 | CNY 31,78 | CNY 29,32 | 2,85M |
| 2026-05-29 | CNY 29,78 | +3,58 % | CNY 29,00 | CNY 30,65 | CNY 28,60 | 2,45M |
| 2026-05-28 | CNY 28,75 | +0,03 % | CNY 28,52 | CNY 28,93 | CNY 28,46 | 774,01K |
| 2026-05-27 | CNY 28,74 | -2,81 % | CNY 29,59 | CNY 29,59 | CNY 28,44 | 1,14M |
| 2026-05-26 | CNY 29,57 | -0,17 % | CNY 29,62 | CNY 29,86 | CNY 29,08 | 1,11M |