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 23,75 | -0,59 % | CNY 23,88 | CNY 24,21 | CNY 23,35 | 2,96M |
| 2026-09-29 | CNY 23,89 | -3,04 % | CNY 24,70 | CNY 24,70 | CNY 23,80 | 3,37M |
| 2026-09-28 | CNY 24,64 | -0,16 % | CNY 24,70 | CNY 25,28 | CNY 24,20 | 3,59M |
| 2026-09-24 | CNY 24,68 | -2,06 % | CNY 25,01 | CNY 25,44 | CNY 24,59 |
| 2,65M |
| 2026-09-23 | CNY 25,20 | -3,74 % | CNY 26,29 | CNY 26,30 | CNY 24,90 | 4,19M |
| 2026-09-22 | CNY 26,18 | +2,27 % | CNY 25,59 | CNY 26,24 | CNY 25,43 | 5,09M |
| 2026-09-21 | CNY 25,60 | +1,39 % | CNY 25,52 | CNY 26,30 | CNY 25,25 | 6,26M |
| 2026-09-18 | CNY 25,25 | +9,26 % | CNY 23,25 | CNY 25,49 | CNY 23,23 | 9,54M |
| 2026-09-17 | CNY 23,11 | -0,90 % | CNY 23,27 | CNY 23,40 | CNY 22,54 | 4,28M |
| 2026-09-16 | CNY 23,32 | -1,93 % | CNY 23,66 | CNY 23,90 | CNY 22,26 | 6,79M |
| 2026-09-15 | CNY 23,78 | +2,90 % | CNY 23,40 | CNY 24,35 | CNY 22,93 | 9,98M |
| 2026-09-14 | CNY 23,11 | +12,29 % | CNY 20,87 | CNY 23,48 | CNY 20,68 | 16,99M |
| 2026-09-11 | CNY 20,58 | -6,11 % | CNY 21,37 | CNY 21,37 | CNY 20,51 | 8,85M |
| 2026-09-10 | CNY 21,92 | -13,43 % | CNY 21,53 | CNY 22,70 | CNY 21,53 | 13,14M |
| 2026-09-09 | CNY 25,32 | -4,67 % | CNY 26,48 | CNY 26,56 | CNY 25,19 | 1,33M |
| 2026-09-08 | CNY 26,56 | -0,75 % | CNY 26,50 | CNY 26,87 | CNY 26,08 | 1,13M |
| 2026-09-07 | CNY 26,76 | +0,30 % | CNY 26,68 | CNY 26,90 | CNY 26,48 | 690,73K |
| 2026-09-04 | CNY 26,68 | -0,67 % | CNY 27,00 | CNY 27,40 | CNY 26,60 | 791,70K |
| 2026-09-03 | CNY 26,86 | -1,65 % | CNY 27,31 | CNY 27,48 | CNY 26,83 | 958,47K |
| 2026-09-02 | CNY 27,31 | +0,63 % | CNY 26,85 | CNY 27,42 | CNY 26,65 | 838,24K |
| 2026-09-01 | CNY 27,14 | -0,77 % | CNY 27,25 | CNY 27,45 | CNY 27,01 | 945,56K |
| 2026-08-31 | CNY 27,35 | +2,67 % | CNY 26,79 | CNY 27,53 | CNY 26,79 | 1,52M |
| 2026-08-28 | CNY 26,64 | +0,76 % | CNY 26,25 | CNY 26,91 | CNY 26,24 | 959,50K |
| 2026-08-27 | CNY 26,44 | -1,82 % | CNY 26,70 | CNY 27,09 | CNY 26,27 | 1,16M |
| 2026-08-26 | CNY 26,93 | -0,11 % | CNY 26,66 | CNY 28,18 | CNY 26,66 | 1,67M |
| 2026-08-25 | CNY 26,96 | +4,21 % | CNY 25,74 | CNY 27,20 | CNY 25,50 | 1,53M |
| 2026-08-24 | CNY 25,87 | +1,13 % | CNY 25,64 | CNY 26,28 | CNY 25,49 | 901,87K |
| 2026-08-21 | CNY 25,58 | -1,92 % | CNY 26,03 | CNY 26,03 | CNY 25,20 | 747,63K |
| 2026-08-20 | CNY 26,08 | -1,44 % | CNY 26,78 | CNY 26,78 | CNY 25,85 | 1,21M |
| 2026-08-19 | CNY 26,46 | -1,96 % | CNY 26,98 | CNY 26,98 | CNY 26,31 | 822,84K |
| 2026-08-18 | CNY 26,99 | -1,42 % | CNY 27,16 | CNY 27,38 | CNY 26,67 | 909,76K |
| 2026-08-17 | CNY 27,38 | +0,37 % | CNY 27,29 | CNY 27,57 | CNY 27,06 | 791,70K |
| 2026-08-14 | CNY 27,28 | -0,44 % | CNY 27,94 | CNY 27,94 | CNY 26,95 | 1,17M |
| 2026-08-13 | CNY 27,40 | -1,30 % | CNY 27,76 | CNY 28,12 | CNY 27,40 | 753,61K |
| 2026-08-12 | CNY 27,76 | +0,25 % | CNY 27,60 | CNY 27,88 | CNY 27,60 | 437,76K |
| 2026-08-11 | CNY 27,69 | -0,79 % | CNY 27,91 | CNY 27,91 | CNY 27,60 | 600,97K |
| 2026-08-10 | CNY 27,91 | +1,79 % | CNY 27,42 | CNY 27,96 | CNY 27,29 | 1,12M |
| 2026-08-07 | CNY 27,42 | +0,37 % | CNY 27,25 | CNY 27,48 | CNY 26,84 | 803,86K |
| 2026-08-06 | CNY 27,32 | +0,44 % | CNY 27,07 | CNY 27,34 | CNY 26,76 | 738,02K |
| 2026-08-05 | CNY 27,20 | +0,04 % | CNY 27,18 | CNY 27,40 | CNY 26,80 | 924,85K |
| 2026-08-04 | CNY 27,19 | -0,40 % | CNY 27,30 | CNY 27,41 | CNY 26,96 | 711,81K |
| 2026-08-03 | CNY 27,30 | +1,87 % | CNY 26,74 | CNY 27,32 | CNY 26,60 | 843,90K |
| 2026-07-31 | CNY 26,80 | +2,25 % | CNY 26,29 | CNY 26,93 | CNY 26,29 | 826,72K |
| 2026-07-30 | CNY 26,21 | -0,30 % | CNY 26,40 | CNY 26,95 | CNY 26,13 | 1,10M |
| 2026-07-29 | CNY 26,29 | +2,82 % | CNY 25,57 | CNY 26,97 | CNY 25,57 | 1,02M |
| 2026-07-28 | CNY 25,57 | -0,12 % | CNY 25,63 | CNY 26,09 | CNY 25,46 | 525,52K |
| 2026-07-27 | CNY 25,60 | +2,11 % | CNY 25,06 | CNY 25,75 | CNY 25,02 | 506,29K |
| 2026-07-24 | CNY 25,07 | -3,39 % | CNY 25,61 | CNY 25,80 | CNY 25,07 | 507,91K |
| 2026-07-23 | CNY 25,95 | +1,37 % | CNY 25,11 | CNY 26,06 | CNY 25,11 | 702,33K |
| 2026-07-22 | CNY 25,60 | -2,85 % | CNY 26,50 | CNY 26,50 | CNY 25,28 | 846,99K |
| 2026-07-21 | CNY 26,35 | +1,39 % | CNY 25,99 | CNY 26,40 | CNY 25,06 | 821,84K |
| 2026-07-20 | CNY 25,99 | -2,33 % | CNY 26,61 | CNY 27,34 | CNY 25,60 | 905,85K |
| 2026-07-17 | CNY 26,61 | -1,99 % | CNY 27,13 | CNY 28,05 | CNY 26,37 | 1,25M |
| 2026-07-16 | CNY 27,15 | +1,65 % | CNY 26,78 | CNY 27,44 | CNY 26,26 | 685,38K |
| 2026-07-15 | CNY 26,71 | +0,83 % | CNY 26,49 | CNY 26,74 | CNY 26,06 | 510,08K |
| 2026-07-14 | CNY 26,49 | +2,44 % | CNY 25,90 | CNY 26,55 | CNY 25,31 | 583,44K |
| 2026-07-13 | CNY 25,86 | -4,26 % | CNY 26,83 | CNY 26,93 | CNY 25,67 | 611,79K |
| 2026-07-10 | CNY 27,01 | +1,77 % | CNY 26,54 | CNY 27,48 | CNY 26,11 | 571,70K |
| 2026-07-09 | CNY 26,54 | -1,52 % | CNY 26,84 | CNY 27,12 | CNY 26,18 | 668,50K |
| 2026-07-08 | CNY 26,95 | -2,64 % | CNY 27,50 | CNY 27,64 | CNY 26,91 | 622,78K |
| 2026-07-07 | CNY 27,68 | -3,49 % | CNY 28,65 | CNY 29,10 | CNY 27,47 | 615,80K |
| 2026-07-06 | CNY 28,68 | -2,32 % | CNY 29,36 | CNY 29,61 | CNY 28,50 | 823,77K |
| 2026-07-03 | CNY 29,36 | +5,20 % | CNY 28,11 | CNY 30,18 | CNY 27,93 | 1,38M |
| 2026-07-02 | CNY 27,91 | +0,79 % | CNY 27,92 | CNY 29,29 | CNY 27,73 | 830,79K |
| 2026-07-01 | CNY 27,69 | +3,28 % | CNY 26,82 | CNY 27,75 | CNY 26,75 | 754,27K |
| 2026-06-30 | CNY 26,81 | -0,45 % | CNY 26,71 | CNY 27,10 | CNY 26,38 | 577,56K |
| 2026-06-29 | CNY 26,93 | +0,60 % | CNY 26,61 | CNY 27,15 | CNY 26,35 | 620,95K |
| 2026-06-26 | CNY 26,77 | -3,91 % | CNY 27,69 | CNY 27,69 | CNY 26,70 | 752,24K |
| 2026-06-25 | CNY 27,86 | -2,89 % | CNY 28,50 | CNY 28,87 | CNY 27,52 | 639,17K |
| 2026-06-24 | CNY 28,69 | -3,37 % | CNY 29,55 | CNY 29,56 | CNY 28,41 | 868,82K |
| 2026-06-23 | CNY 29,69 | +4,69 % | CNY 28,40 | CNY 30,30 | CNY 27,75 | 1,34M |
| 2026-06-22 | CNY 28,36 | -1,63 % | CNY 28,82 | CNY 28,87 | CNY 27,20 | 904,59K |
| 2026-06-18 | CNY 28,83 | +0,13 % | CNY 28,55 | CNY 29,44 | CNY 28,00 | 759,47K |
| 2026-06-17 | CNY 28,79 | -3,01 % | CNY 29,64 | CNY 29,66 | CNY 28,74 | 871,22K |
| 2026-06-16 | CNY 29,69 | +0,95 % | CNY 29,41 | CNY 29,93 | CNY 29,21 | 679,76K |
| 2026-06-15 | CNY 29,41 | +1,93 % | CNY 28,86 | CNY 29,60 | CNY 28,86 | 719,56K |
| 2026-06-12 | CNY 28,85 | +3,25 % | CNY 28,21 | CNY 29,25 | CNY 28,21 | 864,49K |
| 2026-06-11 | CNY 27,94 | -1,09 % | CNY 27,89 | CNY 28,29 | CNY 27,50 | 547,05K |
| 2026-06-10 | CNY 28,25 | -1,59 % | CNY 28,79 | CNY 28,84 | CNY 27,79 | 594,30K |
| 2026-06-09 | CNY 28,71 | -0,32 % | CNY 28,91 | CNY 29,02 | CNY 28,49 | 489,53K |
| 2026-06-08 | CNY 28,80 | -3,98 % | CNY 29,71 | CNY 29,73 | CNY 28,31 | 895,55K |
| 2026-06-05 | CNY 29,99 | -1,73 % | CNY 30,71 | CNY 30,71 | CNY 29,65 | 882,63K |
| 2026-06-04 | CNY 30,52 | +0,90 % | CNY 30,11 | CNY 30,67 | CNY 29,84 | 739,02K |
| 2026-06-03 | CNY 30,25 | +1,36 % | CNY 29,84 | CNY 30,51 | CNY 29,44 | 735,65K |
| 2026-06-02 | CNY 29,84 | -2,25 % | CNY 30,53 | CNY 30,68 | CNY 29,76 | 697,94K |
| 2026-06-01 | CNY 30,53 | +1,67 % | CNY 29,77 | CNY 30,74 | CNY 29,52 | 779,10K |
| 2026-05-29 | CNY 30,03 | -3,45 % | CNY 30,89 | CNY 31,19 | CNY 29,73 | 987,11K |
| 2026-05-28 | CNY 31,10 | -1,31 % | CNY 31,50 | CNY 31,78 | CNY 30,43 | 859,21K |
| 2026-05-27 | CNY 31,51 | -3,29 % | CNY 32,71 | CNY 32,71 | CNY 31,36 | 979,07K |
| 2026-05-26 | CNY 32,59 | -1,23 % | CNY 32,97 | CNY 32,98 | CNY 32,40 | 728,64K |