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 27,68 | -0,04 % | CNY 27,96 | CNY 27,96 | CNY 27,47 | 363,30K |
| 2026-09-29 | CNY 27,69 | -0,72 % | CNY 28,00 | CNY 28,05 | CNY 27,57 | 439,43K |
| 2026-09-28 | CNY 27,89 | -1,66 % | CNY 28,48 | CNY 28,49 | CNY 27,56 | 578,44K |
| 2026-09-24 | CNY 28,36 | -0,46 % | CNY 28,60 | CNY 28,73 | CNY 28,18 | 425,62K |
| 2026-09-23 | CNY 28,49 | -0,70 % | CNY 28,69 | CNY 28,74 | CNY 28,41 | 523,66K |
| 2026-09-22 | CNY 28,69 | -1,31 % | CNY 29,00 | CNY 29,20 | CNY 28,57 | 658,59K |
| 2026-09-21 | CNY 29,07 | +1,08 % | CNY 28,88 | CNY 29,66 | CNY 28,56 | 963,63K |
| 2026-09-18 | CNY 28,76 | +0,77 % | CNY 28,80 | CNY 29,10 | CNY 28,44 | 997,18K |
| 2026-09-17 | CNY 28,54 | +1,42 % | CNY 28,19 | CNY 28,65 | CNY 27,90 | 666,74K |
| 2026-09-16 | CNY 28,14 | +1,15 % | CNY 27,72 | CNY 28,25 | CNY 27,43 | 585,97K |
| 2026-09-15 | CNY 27,82 | +0,04 % | CNY 28,45 | CNY 28,45 | CNY 27,51 | 654,78K |
| 2026-09-14 | CNY 27,81 | +0,11 % | CNY 27,40 | CNY 28,41 | CNY 27,37 | 520,15K |
| 2026-09-11 | CNY 27,78 | -0,79 % | CNY 28,00 | CNY 28,00 | CNY 27,10 | 703,69K |
| 2026-09-10 | CNY 28,00 | -1,34 % | CNY 28,54 | CNY 28,54 | CNY 27,79 | 584,18K |
| 2026-09-09 | CNY 28,38 | -0,94 % | CNY 28,65 | CNY 28,85 | CNY 28,26 | 803,73K |
| 2026-09-08 | CNY 28,65 | +2,84 % | CNY 27,98 | CNY 29,09 | CNY 27,72 | 1,83M |
| 2026-09-07 | CNY 27,86 | -0,36 % | CNY 28,34 | CNY 28,69 | CNY 27,77 | 869,53K |
| 2026-09-04 | CNY 27,96 | +0,07 % | CNY 28,00 | CNY 28,80 | CNY 27,89 | 1,41M |
| 2026-09-03 | CNY 27,94 | -0,68 % | CNY 28,15 | CNY 28,45 | CNY 27,62 | 893,64K |
| 2026-09-02 | CNY 28,13 | +1,04 % | CNY 27,75 | CNY 28,50 | CNY 27,51 | 1,31M |
| 2026-09-01 | CNY 27,84 | +4,23 % | CNY 26,68 | CNY 28,18 | CNY 26,67 | 1,56M |
| 2026-08-31 | CNY 26,71 | +1,06 % | CNY 26,47 | CNY 26,78 | CNY 26,16 | 665,06K |
| 2026-08-28 | CNY 26,43 | +0,30 % | CNY 26,28 | CNY 26,68 | CNY 26,24 | 576,71K |
| 2026-08-27 | CNY 26,35 | 0,00 % | CNY 26,32 | CNY 26,46 | CNY 26,03 | 637,07K |
| 2026-08-26 | CNY 26,35 | -0,42 % | CNY 26,65 | CNY 27,10 | CNY 26,19 | 901,86K |
| 2026-08-25 | CNY 26,46 | -0,90 % | CNY 26,82 | CNY 26,82 | CNY 25,90 | 754,70K |
| 2026-08-24 | CNY 26,70 | -0,74 % | CNY 27,00 | CNY 27,10 | CNY 26,25 | 554,47K |
| 2026-08-21 | CNY 26,90 | +1,32 % | CNY 26,28 | CNY 27,14 | CNY 25,95 | 886,90K |
| 2026-08-20 | CNY 26,55 | -0,04 % | CNY 26,58 | CNY 26,99 | CNY 26,50 | 718,95K |
| 2026-08-19 | CNY 26,56 | -3,45 % | CNY 27,34 | CNY 27,49 | CNY 26,41 | 711,92K |
| 2026-08-18 | CNY 27,51 | -1,08 % | CNY 27,82 | CNY 27,91 | CNY 27,32 | 704,19K |
| 2026-08-17 | CNY 27,81 | +1,05 % | CNY 27,60 | CNY 28,11 | CNY 27,34 | 823,71K |
| 2026-08-14 | CNY 27,52 | -0,65 % | CNY 27,70 | CNY 27,80 | CNY 27,11 | 1,03M |
| 2026-08-13 | CNY 27,70 | -0,89 % | CNY 28,01 | CNY 28,40 | CNY 27,68 | 1,75M |
| 2026-08-12 | CNY 27,95 | +1,56 % | CNY 27,47 | CNY 28,87 | CNY 27,20 | 2,71M |
| 2026-08-11 | CNY 27,52 | -1,33 % | CNY 27,88 | CNY 28,40 | CNY 27,28 | 2,13M |
| 2026-08-10 | CNY 27,89 | +8,48 % | CNY 25,55 | CNY 27,99 | CNY 25,48 | 4,02M |
| 2026-08-07 | CNY 25,71 | +0,27 % | CNY 25,60 | CNY 25,77 | CNY 25,21 | 732,87K |
| 2026-08-06 | CNY 25,64 | -0,47 % | CNY 25,77 | CNY 25,88 | CNY 25,29 | 642,64K |
| 2026-08-05 | CNY 25,76 | +0,66 % | CNY 25,59 | CNY 25,79 | CNY 25,40 | 780,52K |
| 2026-08-04 | CNY 25,59 | +0,20 % | CNY 25,54 | CNY 25,70 | CNY 25,32 | 601,16K |
| 2026-08-03 | CNY 25,54 | +0,75 % | CNY 25,35 | CNY 25,84 | CNY 25,35 | 657,82K |
| 2026-07-31 | CNY 25,35 | +2,14 % | CNY 25,10 | CNY 25,37 | CNY 25,10 | 696,55K |
| 2026-07-30 | CNY 24,82 | -2,01 % | CNY 25,21 | CNY 25,30 | CNY 24,73 | 659,01K |
| 2026-07-29 | CNY 25,33 | +2,14 % | CNY 24,70 | CNY 25,85 | CNY 24,65 | 978,46K |
| 2026-07-28 | CNY 24,80 | +0,69 % | CNY 25,00 | CNY 25,26 | CNY 24,53 | 740,93K |
| 2026-07-27 | CNY 24,63 | +3,05 % | CNY 24,00 | CNY 24,80 | CNY 24,00 | 718,35K |
| 2026-07-24 | CNY 23,90 | -4,13 % | CNY 24,80 | CNY 24,89 | CNY 23,90 | 809,92K |
| 2026-07-23 | CNY 24,93 | +1,76 % | CNY 24,33 | CNY 24,94 | CNY 24,33 | 741,70K |
| 2026-07-22 | CNY 24,50 | -2,16 % | CNY 24,83 | CNY 24,99 | CNY 24,31 | 907,35K |
| 2026-07-21 | CNY 25,04 | -0,67 % | CNY 25,58 | CNY 25,58 | CNY 24,46 | 1,40M |
| 2026-07-20 | CNY 25,21 | -3,19 % | CNY 25,85 | CNY 26,39 | CNY 24,82 | 1,12M |
| 2026-07-17 | CNY 26,04 | -1,74 % | CNY 26,61 | CNY 27,07 | CNY 25,70 | 1,18M |
| 2026-07-16 | CNY 26,50 | +0,65 % | CNY 26,46 | CNY 26,87 | CNY 26,08 | 955,70K |
| 2026-07-15 | CNY 26,33 | -0,34 % | CNY 26,28 | CNY 26,60 | CNY 26,16 | 1,16M |
| 2026-07-14 | CNY 26,42 | +3,08 % | CNY 25,34 | CNY 26,45 | CNY 25,18 | 2,04M |
| 2026-07-13 | CNY 25,63 | +2,56 % | CNY 24,74 | CNY 25,91 | CNY 24,60 | 1,70M |
| 2026-07-10 | CNY 24,99 | +0,32 % | CNY 24,90 | CNY 25,60 | CNY 24,80 | 910,19K |
| 2026-07-09 | CNY 24,91 | -1,39 % | CNY 25,05 | CNY 25,38 | CNY 24,50 | 1,16M |
| 2026-07-08 | CNY 25,26 | -3,44 % | CNY 25,90 | CNY 26,15 | CNY 25,26 | 1,06M |
| 2026-07-07 | CNY 26,16 | +0,58 % | CNY 26,01 | CNY 26,49 | CNY 25,60 | 1,31M |
| 2026-07-06 | CNY 26,01 | -0,34 % | CNY 26,39 | CNY 26,39 | CNY 25,74 | 920,78K |
| 2026-07-03 | CNY 26,10 | -1,21 % | CNY 26,62 | CNY 26,62 | CNY 25,70 | 1,35M |
| 2026-07-02 | CNY 26,42 | +1,85 % | CNY 25,91 | CNY 26,91 | CNY 25,70 | 1,72M |
| 2026-07-01 | CNY 25,94 | +2,90 % | CNY 25,21 | CNY 26,27 | CNY 25,00 | 1,88M |
| 2026-06-30 | CNY 25,21 | -0,20 % | CNY 25,26 | CNY 25,72 | CNY 24,67 | 1,62M |
| 2026-06-29 | CNY 25,26 | -4,06 % | CNY 26,00 | CNY 26,35 | CNY 24,52 | 2,61M |
| 2026-06-26 | CNY 26,33 | +3,25 % | CNY 25,25 | CNY 27,80 | CNY 25,25 | 3,34M |
| 2026-06-25 | CNY 25,50 | -3,95 % | CNY 26,30 | CNY 26,50 | CNY 25,36 | 1,59M |
| 2026-06-24 | CNY 26,55 | +1,84 % | CNY 26,07 | CNY 26,90 | CNY 24,89 | 2,31M |
| 2026-06-23 | CNY 26,07 | +1,44 % | CNY 25,61 | CNY 26,56 | CNY 25,42 | 1,21M |
| 2026-06-22 | CNY 25,70 | +3,25 % | CNY 25,03 | CNY 25,75 | CNY 24,31 | 1,47M |
| 2026-06-18 | CNY 24,89 | +0,08 % | CNY 24,63 | CNY 25,10 | CNY 24,40 | 955,94K |
| 2026-06-17 | CNY 24,87 | -2,55 % | CNY 25,52 | CNY 25,58 | CNY 24,71 | 936,60K |
| 2026-06-16 | CNY 25,52 | +1,63 % | CNY 25,03 | CNY 25,60 | CNY 24,51 | 1,25M |
| 2026-06-15 | CNY 25,11 | -0,12 % | CNY 25,23 | CNY 25,95 | CNY 24,91 | 1,07M |
| 2026-06-12 | CNY 25,14 | -0,40 % | CNY 25,70 | CNY 25,75 | CNY 25,05 | 1,03M |
| 2026-06-11 | CNY 25,24 | -2,32 % | CNY 25,72 | CNY 25,86 | CNY 24,71 | 994,91K |
| 2026-06-10 | CNY 25,84 | +1,41 % | CNY 25,48 | CNY 25,94 | CNY 25,27 | 1,08M |
| 2026-06-09 | CNY 25,48 | +1,96 % | CNY 25,19 | CNY 25,87 | CNY 24,80 | 1,24M |
| 2026-06-08 | CNY 24,99 | -5,48 % | CNY 25,80 | CNY 26,17 | CNY 24,72 | 1,51M |
| 2026-06-05 | CNY 26,44 | +2,56 % | CNY 25,79 | CNY 27,48 | CNY 25,11 | 2,04M |
| 2026-06-04 | CNY 25,78 | -2,09 % | CNY 26,30 | CNY 26,58 | CNY 25,44 | 1,07M |
| 2026-06-03 | CNY 26,33 | -0,90 % | CNY 26,57 | CNY 26,83 | CNY 26,03 | 841,68K |
| 2026-06-02 | CNY 26,57 | -1,26 % | CNY 27,07 | CNY 27,78 | CNY 26,39 | 1,37M |
| 2026-06-01 | CNY 26,91 | +5,45 % | CNY 25,45 | CNY 28,25 | CNY 25,40 | 2,13M |
| 2026-05-29 | CNY 25,52 | -2,85 % | CNY 26,60 | CNY 26,60 | CNY 25,37 | 1,11M |
| 2026-05-28 | CNY 26,27 | +0,46 % | CNY 26,13 | CNY 26,40 | CNY 25,48 | 1,16M |
| 2026-05-27 | CNY 26,15 | -3,93 % | CNY 26,96 | CNY 27,30 | CNY 25,96 | 1,25M |
| 2026-05-26 | CNY 27,22 | -2,75 % | CNY 27,96 | CNY 27,98 | CNY 26,70 | 1,18M |