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 28,42 | -0,25 % | CNY 28,60 | CNY 28,80 | CNY 28,33 | 741,40K |
| 2026-09-29 | CNY 28,49 | +0,74 % | CNY 28,26 | CNY 28,72 | CNY 28,23 | 860,33K |
| 2026-09-28 | CNY 28,28 | -1,43 % | CNY 28,81 | CNY 28,96 | CNY 28,03 | 862,52K |
| 2026-09-24 | CNY 28,69 | -0,17 % | CNY 28,77 | CNY 28,96 | CNY 28,52 | 693,50K |
| 2026-09-23 | CNY 28,74 | -1,51 % | CNY 29,20 | CNY 29,20 | CNY 28,66 | 907,29K |
| 2026-09-22 | CNY 29,18 | -0,71 % | CNY 29,57 | CNY 29,60 | CNY 28,97 | 1,01M |
| 2026-09-21 | CNY 29,39 | +2,08 % | CNY 28,94 | CNY 29,63 | CNY 28,81 | 1,54M |
| 2026-09-18 | CNY 28,79 | -2,24 % | CNY 29,30 | CNY 29,80 | CNY 28,76 | 1,88M |
| 2026-09-17 | CNY 29,45 | +4,43 % | CNY 28,20 | CNY 29,66 | CNY 27,70 | 2,07M |
| 2026-09-16 | CNY 28,20 | +0,97 % | CNY 27,89 | CNY 28,46 | CNY 27,67 | 1,11M |
| 2026-09-15 | CNY 27,93 | -2,07 % | CNY 28,52 | CNY 28,75 | CNY 27,90 | 1,36M |
| 2026-09-14 | CNY 28,52 | +0,42 % | CNY 28,80 | CNY 29,03 | CNY 28,23 | 1,31M |
| 2026-09-11 | CNY 28,40 | -2,61 % | CNY 29,50 | CNY 29,50 | CNY 28,20 | 1,67M |
| 2026-09-10 | CNY 29,16 | -2,61 % | CNY 30,15 | CNY 30,50 | CNY 29,02 | 1,72M |
| 2026-09-09 | CNY 29,94 | -2,41 % | CNY 30,14 | CNY 30,88 | CNY 29,89 | 2,50M |
| 2026-09-08 | CNY 30,68 | +2,03 % | CNY 29,78 | CNY 30,99 | CNY 29,40 | 3,53M |
| 2026-09-07 | CNY 30,07 | +3,65 % | CNY 29,52 | CNY 30,45 | CNY 29,19 | 3,32M |
| 2026-09-04 | CNY 29,01 | +1,54 % | CNY 28,98 | CNY 29,60 | CNY 28,46 | 2,76M |
| 2026-09-03 | CNY 28,57 | -3,48 % | CNY 29,51 | CNY 29,73 | CNY 28,47 | 3,01M |
| 2026-09-02 | CNY 29,60 | -4,08 % | CNY 30,14 | CNY 30,65 | CNY 29,10 | 4,61M |
| 2026-09-01 | CNY 30,86 | +3,31 % | CNY 29,33 | CNY 31,47 | CNY 29,21 | 7,40M |
| 2026-08-31 | CNY 29,87 | -4,20 % | CNY 30,87 | CNY 31,55 | CNY 29,75 | 7,94M |
| 2026-08-28 | CNY 31,18 | +1,90 % | CNY 29,01 | CNY 32,50 | CNY 28,82 | 9,17M |
| 2026-08-27 | CNY 30,60 | +11,60 % | CNY 27,46 | CNY 32,90 | CNY 27,21 | 9,11M |
| 2026-08-26 | CNY 27,42 | -0,11 % | CNY 27,42 | CNY 27,79 | CNY 27,15 | 634,90K |
| 2026-08-25 | CNY 27,45 | +2,85 % | CNY 26,63 | CNY 27,45 | CNY 26,35 | 873,80K |
| 2026-08-24 | CNY 26,69 | -0,93 % | CNY 27,01 | CNY 27,05 | CNY 26,32 | 925,20K |
| 2026-08-21 | CNY 26,94 | -0,15 % | CNY 26,88 | CNY 27,20 | CNY 26,30 | 817,76K |
| 2026-08-20 | CNY 26,98 | +0,41 % | CNY 27,02 | CNY 27,40 | CNY 26,78 | 1,01M |
| 2026-08-19 | CNY 26,87 | -4,07 % | CNY 28,00 | CNY 28,00 | CNY 26,81 | 1,48M |
| 2026-08-18 | CNY 28,01 | +1,63 % | CNY 27,50 | CNY 28,31 | CNY 27,17 | 1,94M |
| 2026-08-17 | CNY 27,56 | +5,19 % | CNY 26,57 | CNY 27,62 | CNY 25,98 | 1,57M |
| 2026-08-14 | CNY 26,20 | +0,23 % | CNY 26,15 | CNY 26,50 | CNY 26,03 | 812,10K |
| 2026-08-13 | CNY 26,14 | -2,24 % | CNY 27,00 | CNY 27,05 | CNY 26,14 | 1,02M |
| 2026-08-12 | CNY 26,74 | +2,22 % | CNY 26,70 | CNY 27,30 | CNY 26,21 | 1,55M |
| 2026-08-11 | CNY 26,16 | -1,28 % | CNY 26,75 | CNY 26,75 | CNY 25,93 | 828,73K |
| 2026-08-10 | CNY 26,50 | +4,54 % | CNY 25,56 | CNY 26,52 | CNY 25,35 | 1,61M |
| 2026-08-07 | CNY 25,35 | -2,35 % | CNY 25,86 | CNY 25,96 | CNY 25,05 | 1,19M |
| 2026-08-06 | CNY 25,96 | +2,77 % | CNY 25,45 | CNY 26,02 | CNY 24,93 | 1,39M |
| 2026-08-05 | CNY 25,26 | +0,04 % | CNY 25,30 | CNY 25,55 | CNY 24,99 | 1,08M |
| 2026-08-04 | CNY 25,25 | -1,21 % | CNY 25,60 | CNY 25,74 | CNY 25,23 | 1,02M |
| 2026-08-03 | CNY 25,56 | +2,40 % | CNY 24,93 | CNY 25,64 | CNY 24,93 | 1,06M |
| 2026-07-31 | CNY 24,96 | +1,38 % | CNY 24,75 | CNY 25,04 | CNY 24,64 | 974,60K |
| 2026-07-30 | CNY 24,62 | +0,49 % | CNY 24,30 | CNY 24,94 | CNY 24,21 | 935,46K |
| 2026-07-29 | CNY 24,50 | +1,24 % | CNY 24,06 | CNY 24,68 | CNY 24,06 | 1,10M |
| 2026-07-28 | CNY 24,20 | +2,46 % | CNY 23,54 | CNY 24,73 | CNY 23,45 | 1,54M |
| 2026-07-27 | CNY 23,62 | +2,87 % | CNY 22,85 | CNY 23,77 | CNY 22,70 | 872,63K |
| 2026-07-24 | CNY 22,96 | -2,59 % | CNY 23,00 | CNY 23,55 | CNY 22,70 | 1,08M |
| 2026-07-23 | CNY 23,57 | +5,41 % | CNY 22,88 | CNY 23,63 | CNY 22,70 | 1,55M |
| 2026-07-22 | CNY 22,36 | -1,50 % | CNY 22,70 | CNY 22,94 | CNY 22,12 | 1,13M |
| 2026-07-21 | CNY 22,70 | -2,07 % | CNY 23,05 | CNY 23,17 | CNY 22,00 | 1,49M |
| 2026-07-20 | CNY 23,18 | -2,11 % | CNY 23,85 | CNY 24,49 | CNY 22,83 | 1,22M |
| 2026-07-17 | CNY 23,68 | -3,94 % | CNY 24,70 | CNY 25,01 | CNY 23,48 | 1,36M |
| 2026-07-16 | CNY 24,65 | +2,45 % | CNY 24,07 | CNY 25,02 | CNY 23,90 | 1,05M |
| 2026-07-15 | CNY 24,06 | +1,73 % | CNY 23,65 | CNY 24,15 | CNY 23,26 | 734,31K |
| 2026-07-14 | CNY 23,65 | +1,98 % | CNY 23,13 | CNY 23,73 | CNY 22,85 | 934,30K |
| 2026-07-13 | CNY 23,19 | -4,09 % | CNY 24,04 | CNY 24,18 | CNY 23,11 | 805,10K |
| 2026-07-10 | CNY 24,18 | +2,54 % | CNY 23,65 | CNY 24,72 | CNY 23,22 | 1,35M |
| 2026-07-09 | CNY 23,58 | -0,04 % | CNY 23,60 | CNY 23,78 | CNY 22,90 | 901,60K |
| 2026-07-08 | CNY 23,59 | -1,75 % | CNY 24,15 | CNY 24,21 | CNY 23,44 | 974,40K |
| 2026-07-07 | CNY 24,01 | -4,30 % | CNY 25,11 | CNY 25,22 | CNY 24,00 | 959,17K |
| 2026-07-06 | CNY 25,09 | -1,65 % | CNY 25,30 | CNY 25,75 | CNY 25,07 | 1,21M |
| 2026-07-03 | CNY 25,51 | +3,07 % | CNY 25,50 | CNY 25,75 | CNY 24,50 | 1,64M |
| 2026-07-02 | CNY 24,75 | +1,85 % | CNY 24,41 | CNY 25,20 | CNY 24,13 | 1,45M |
| 2026-07-01 | CNY 24,30 | +2,70 % | CNY 23,68 | CNY 24,68 | CNY 23,38 | 1,53M |
| 2026-06-30 | CNY 23,66 | -0,13 % | CNY 23,45 | CNY 24,64 | CNY 23,38 | 1,24M |
| 2026-06-29 | CNY 23,69 | +0,81 % | CNY 23,31 | CNY 23,91 | CNY 22,58 | 1,31M |
| 2026-06-26 | CNY 23,50 | -3,29 % | CNY 24,03 | CNY 24,15 | CNY 23,31 | 906,10K |
| 2026-06-25 | CNY 24,30 | -1,70 % | CNY 24,64 | CNY 24,85 | CNY 24,06 | 1,20M |
| 2026-06-24 | CNY 24,72 | -4,19 % | CNY 25,82 | CNY 26,02 | CNY 24,45 | 1,45M |
| 2026-06-23 | CNY 25,80 | +2,54 % | CNY 25,55 | CNY 26,26 | CNY 25,17 | 1,68M |
| 2026-06-22 | CNY 25,16 | 0,00 % | CNY 25,00 | CNY 25,28 | CNY 24,02 | 1,32M |
| 2026-06-18 | CNY 25,16 | -0,67 % | CNY 25,33 | CNY 25,72 | CNY 24,98 | 894,90K |
| 2026-06-17 | CNY 25,33 | -2,20 % | CNY 26,30 | CNY 26,30 | CNY 25,23 | 1,08M |
| 2026-06-16 | CNY 25,90 | -0,42 % | CNY 26,04 | CNY 26,18 | CNY 25,60 | 904,60K |
| 2026-06-15 | CNY 26,01 | +0,04 % | CNY 26,36 | CNY 26,79 | CNY 25,84 | 1,01M |
| 2026-06-12 | CNY 26,00 | +1,13 % | CNY 25,99 | CNY 26,30 | CNY 25,55 | 919,68K |
| 2026-06-11 | CNY 25,71 | -0,70 % | CNY 25,63 | CNY 25,89 | CNY 25,18 | 886,80K |
| 2026-06-10 | CNY 25,89 | -1,67 % | CNY 26,21 | CNY 26,51 | CNY 25,27 | 863,70K |
| 2026-06-09 | CNY 26,33 | +0,38 % | CNY 26,46 | CNY 26,86 | CNY 26,12 | 870,10K |
| 2026-06-08 | CNY 26,23 | -4,17 % | CNY 27,16 | CNY 27,41 | CNY 25,85 | 1,15M |
| 2026-06-05 | CNY 27,37 | +0,15 % | CNY 27,03 | CNY 27,77 | CNY 26,65 | 847,20K |
| 2026-06-04 | CNY 27,33 | -1,55 % | CNY 27,74 | CNY 27,97 | CNY 27,08 | 940,10K |
| 2026-06-03 | CNY 27,76 | -0,57 % | CNY 28,13 | CNY 28,38 | CNY 27,37 | 929,88K |
| 2026-06-02 | CNY 27,92 | -2,04 % | CNY 28,50 | CNY 28,99 | CNY 27,75 | 734,70K |
| 2026-06-01 | CNY 28,50 | +2,93 % | CNY 27,50 | CNY 28,66 | CNY 27,26 | 973,80K |
| 2026-05-29 | CNY 27,69 | -3,52 % | CNY 28,86 | CNY 28,98 | CNY 27,50 | 984,20K |
| 2026-05-28 | CNY 28,70 | +1,74 % | CNY 28,36 | CNY 29,18 | CNY 27,70 | 1,23M |
| 2026-05-27 | CNY 28,21 | -3,13 % | CNY 29,11 | CNY 29,38 | CNY 28,02 | 1,16M |
| 2026-05-26 | CNY 29,12 | -1,05 % | CNY 29,22 | CNY 29,32 | CNY 28,73 | 973,00K |