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