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 27,45 | +0,81 % | CNY 27,34 | CNY 27,70 | CNY 27,12 | 4,84M |
| 2026-09-29 | CNY 27,23 | -0,11 % | CNY 27,14 | CNY 27,41 | CNY 26,70 | 5,00M |
| 2026-09-28 | CNY 27,26 | +0,59 % | CNY 27,25 | CNY 27,38 | CNY 26,89 | 7,38M |
| 2026-09-24 | CNY 27,10 | -0,51 % | CNY 27,10 | CNY 27,80 | CNY 26,95 | 6,77M |
| 2026-09-23 | CNY 27,24 | -0,22 % | CNY 27,68 | CNY 27,68 | CNY 27,02 | 4,22M |
| 2026-09-22 | CNY 27,30 | +2,52 % | CNY 26,64 | CNY 27,57 | CNY 26,64 | 10,54M |
| 2026-09-21 | CNY 26,63 | -4,45 % | CNY 27,88 | CNY 28,03 | CNY 26,58 | 14,87M |
| 2026-09-18 | CNY 27,87 | +0,50 % | CNY 27,70 | CNY 28,09 | CNY 27,42 | 6,78M |
| 2026-09-17 | CNY 27,73 | +0,58 % | CNY 27,50 | CNY 27,88 | CNY 27,23 | 5,16M |
| 2026-09-16 | CNY 27,57 | -2,61 % | CNY 28,29 | CNY 28,30 | CNY 26,97 | 10,78M |
| 2026-09-15 | CNY 28,31 | +0,64 % | CNY 28,07 | CNY 28,31 | CNY 27,90 | 5,88M |
| 2026-09-14 | CNY 28,13 | +0,61 % | CNY 27,83 | CNY 28,27 | CNY 27,65 | 8,13M |
| 2026-09-11 | CNY 27,96 | +1,34 % | CNY 27,68 | CNY 28,07 | CNY 27,35 | 10,58M |
| 2026-09-10 | CNY 27,59 | -1,00 % | CNY 27,62 | CNY 27,76 | CNY 27,32 | 4,96M |
| 2026-09-09 | CNY 27,87 | +1,01 % | CNY 27,58 | CNY 28,12 | CNY 27,40 | 9,38M |
| 2026-09-08 | CNY 27,59 | -2,20 % | CNY 28,19 | CNY 28,36 | CNY 27,40 | 9,52M |
| 2026-09-07 | CNY 28,21 | -1,36 % | CNY 28,59 | CNY 28,71 | CNY 28,02 | 10,52M |
| 2026-09-04 | CNY 28,60 | -0,14 % | CNY 28,77 | CNY 29,06 | CNY 28,30 | 6,66M |
| 2026-09-03 | CNY 28,64 | +1,24 % | CNY 28,35 | CNY 29,18 | CNY 28,12 | 9,41M |
| 2026-09-02 | CNY 28,29 | -0,77 % | CNY 28,50 | CNY 28,53 | CNY 28,00 | 6,50M |
| 2026-09-01 | CNY 28,51 | +1,82 % | CNY 27,89 | CNY 28,80 | CNY 27,60 | 15,32M |
| 2026-08-31 | CNY 28,00 | +0,65 % | CNY 27,97 | CNY 28,10 | CNY 27,46 | 9,15M |
| 2026-08-28 | CNY 27,82 | -0,61 % | CNY 27,82 | CNY 28,16 | CNY 27,45 | 7,97M |
| 2026-08-27 | CNY 27,99 | +0,90 % | CNY 27,71 | CNY 28,19 | CNY 27,49 | 11,45M |
| 2026-08-26 | CNY 27,74 | +5,96 % | CNY 26,34 | CNY 28,00 | CNY 26,34 | 21,69M |
| 2026-08-25 | CNY 26,18 | +3,48 % | CNY 25,34 | CNY 26,44 | CNY 25,34 | 10,85M |
| 2026-08-24 | CNY 25,30 | -1,71 % | CNY 25,55 | CNY 25,74 | CNY 25,10 | 8,60M |
| 2026-08-21 | CNY 25,74 | -0,73 % | CNY 26,01 | CNY 26,16 | CNY 25,55 | 4,04M |
| 2026-08-20 | CNY 25,93 | +0,08 % | CNY 25,92 | CNY 26,43 | CNY 25,82 | 5,03M |
| 2026-08-19 | CNY 25,91 | -0,96 % | CNY 26,14 | CNY 26,25 | CNY 25,56 | 7,41M |
| 2026-08-18 | CNY 26,16 | +3,56 % | CNY 25,27 | CNY 26,18 | CNY 25,07 | 10,45M |
| 2026-08-17 | CNY 25,26 | -0,86 % | CNY 25,53 | CNY 25,55 | CNY 24,96 | 9,50M |
| 2026-08-14 | CNY 25,48 | -1,43 % | CNY 25,83 | CNY 25,83 | CNY 25,40 | 5,93M |
| 2026-08-13 | CNY 25,85 | -1,52 % | CNY 26,25 | CNY 26,36 | CNY 25,79 | 6,31M |
| 2026-08-12 | CNY 26,25 | -1,32 % | CNY 26,60 | CNY 26,60 | CNY 25,92 | 7,09M |
| 2026-08-11 | CNY 26,60 | +2,31 % | CNY 25,90 | CNY 26,92 | CNY 25,81 | 9,66M |
| 2026-08-10 | CNY 26,00 | +3,01 % | CNY 25,27 | CNY 26,03 | CNY 25,27 | 9,51M |
| 2026-08-07 | CNY 25,24 | -4,39 % | CNY 25,50 | CNY 25,85 | CNY 25,01 | 10,86M |
| 2026-08-06 | CNY 26,40 | -3,05 % | CNY 27,10 | CNY 27,16 | CNY 26,38 | 18,57M |
| 2026-08-05 | CNY 27,23 | -0,26 % | CNY 27,30 | CNY 27,42 | CNY 26,88 | 11,12M |
| 2026-08-04 | CNY 27,30 | -1,02 % | CNY 27,56 | CNY 27,92 | CNY 26,79 | 11,97M |
| 2026-08-03 | CNY 27,58 | +1,51 % | CNY 27,16 | CNY 27,99 | CNY 26,70 | 13,10M |
| 2026-07-31 | CNY 27,17 | -2,37 % | CNY 27,53 | CNY 28,00 | CNY 27,00 | 14,58M |
| 2026-07-30 | CNY 27,83 | +0,51 % | CNY 27,45 | CNY 28,10 | CNY 26,95 | 16,61M |
| 2026-07-29 | CNY 27,69 | +0,36 % | CNY 27,59 | CNY 28,50 | CNY 27,42 | 17,78M |
| 2026-07-28 | CNY 27,59 | -0,58 % | CNY 27,49 | CNY 28,03 | CNY 27,15 | 11,05M |
| 2026-07-27 | CNY 27,75 | +4,72 % | CNY 26,50 | CNY 27,80 | CNY 26,09 | 11,88M |
| 2026-07-24 | CNY 26,50 | -4,47 % | CNY 27,63 | CNY 27,63 | CNY 25,75 | 15,30M |
| 2026-07-23 | CNY 27,74 | +1,91 % | CNY 27,10 | CNY 27,91 | CNY 27,10 | 10,63M |
| 2026-07-22 | CNY 27,22 | -1,56 % | CNY 27,44 | CNY 27,64 | CNY 26,78 | 10,15M |
| 2026-07-21 | CNY 27,65 | +5,21 % | CNY 26,30 | CNY 28,05 | CNY 26,15 | 21,13M |
| 2026-07-20 | CNY 26,28 | +2,06 % | CNY 25,72 | CNY 26,69 | CNY 25,40 | 15,03M |
| 2026-07-17 | CNY 25,75 | -1,72 % | CNY 26,22 | CNY 26,37 | CNY 25,40 | 10,48M |
| 2026-07-16 | CNY 26,20 | -2,82 % | CNY 26,71 | CNY 27,20 | CNY 26,03 | 12,43M |
| 2026-07-15 | CNY 26,96 | -0,85 % | CNY 26,99 | CNY 27,30 | CNY 26,62 | 10,25M |
| 2026-07-14 | CNY 27,19 | -0,11 % | CNY 27,04 | CNY 27,43 | CNY 26,57 | 9,47M |
| 2026-07-13 | CNY 27,22 | +1,00 % | CNY 26,70 | CNY 27,38 | CNY 26,28 | 14,17M |
| 2026-07-10 | CNY 26,95 | -1,25 % | CNY 27,05 | CNY 27,96 | CNY 26,76 | 12,39M |
| 2026-07-09 | CNY 27,29 | -0,15 % | CNY 26,89 | CNY 27,62 | CNY 26,71 | 12,27M |
| 2026-07-08 | CNY 27,33 | -1,05 % | CNY 27,58 | CNY 28,41 | CNY 27,33 | 10,71M |
| 2026-07-07 | CNY 27,62 | -1,07 % | CNY 27,65 | CNY 28,15 | CNY 27,41 | 11,76M |
| 2026-07-06 | CNY 27,92 | +1,45 % | CNY 27,60 | CNY 28,36 | CNY 27,00 | 14,44M |
| 2026-07-03 | CNY 27,52 | +2,76 % | CNY 26,71 | CNY 27,86 | CNY 26,58 | 14,29M |
| 2026-07-02 | CNY 26,78 | -1,11 % | CNY 26,80 | CNY 27,27 | CNY 26,38 | 12,50M |
| 2026-07-01 | CNY 27,08 | -2,83 % | CNY 27,87 | CNY 27,87 | CNY 26,58 | 13,19M |
| 2026-06-30 | CNY 27,87 | +3,53 % | CNY 26,91 | CNY 28,60 | CNY 26,70 | 25,65M |
| 2026-06-29 | CNY 26,92 | +5,90 % | CNY 25,43 | CNY 27,28 | CNY 25,27 | 24,97M |
| 2026-06-26 | CNY 25,42 | +0,55 % | CNY 25,28 | CNY 25,98 | CNY 24,80 | 14,68M |
| 2026-06-25 | CNY 25,28 | +3,90 % | CNY 24,40 | CNY 26,07 | CNY 24,33 | 20,56M |
| 2026-06-24 | CNY 24,33 | -4,14 % | CNY 25,38 | CNY 25,53 | CNY 24,17 | 11,87M |
| 2026-06-23 | CNY 25,38 | +3,72 % | CNY 24,59 | CNY 25,68 | CNY 24,44 | 19,74M |
| 2026-06-22 | CNY 24,47 | -2,12 % | CNY 24,74 | CNY 24,87 | CNY 24,36 | 15,12M |
| 2026-06-18 | CNY 25,00 | -2,57 % | CNY 25,40 | CNY 25,62 | CNY 24,24 | 22,46M |
| 2026-06-17 | CNY 25,66 | -3,02 % | CNY 26,30 | CNY 26,49 | CNY 25,51 | 16,91M |
| 2026-06-16 | CNY 26,46 | -2,33 % | CNY 27,00 | CNY 27,05 | CNY 25,82 | 27,59M |
| 2026-06-15 | CNY 27,09 | -2,31 % | CNY 27,20 | CNY 27,58 | CNY 26,18 | 34,04M |
| 2026-06-12 | CNY 27,73 | -0,89 % | CNY 27,57 | CNY 27,92 | CNY 26,40 | 40,22M |
| 2026-06-11 | CNY 27,98 | +8,37 % | CNY 25,84 | CNY 28,38 | CNY 25,66 | 38,76M |
| 2026-06-10 | CNY 25,82 | +1,73 % | CNY 25,15 | CNY 26,67 | CNY 24,80 | 17,61M |
| 2026-06-09 | CNY 25,38 | -1,63 % | CNY 25,82 | CNY 26,18 | CNY 24,76 | 13,29M |
| 2026-06-08 | CNY 25,80 | +1,38 % | CNY 24,98 | CNY 26,34 | CNY 24,89 | 18,32M |
| 2026-06-05 | CNY 25,45 | +1,72 % | CNY 25,13 | CNY 26,35 | CNY 24,70 | 15,85M |
| 2026-06-04 | CNY 25,02 | -0,16 % | CNY 25,50 | CNY 25,85 | CNY 24,90 | 11,07M |
| 2026-06-03 | CNY 25,06 | -3,65 % | CNY 25,99 | CNY 26,01 | CNY 24,93 | 13,53M |
| 2026-06-02 | CNY 26,01 | -0,50 % | CNY 26,92 | CNY 27,82 | CNY 25,60 | 16,67M |
| 2026-06-01 | CNY 26,14 | +1,24 % | CNY 25,70 | CNY 26,28 | CNY 25,52 | 13,22M |
| 2026-05-29 | CNY 25,82 | -1,03 % | CNY 26,10 | CNY 26,97 | CNY 25,60 | 14,38M |
| 2026-05-28 | CNY 26,09 | -1,29 % | CNY 26,43 | CNY 26,44 | CNY 25,35 | 12,72M |
| 2026-05-27 | CNY 26,43 | -1,38 % | CNY 26,50 | CNY 26,90 | CNY 26,09 | 12,52M |
| 2026-05-26 | CNY 26,80 | +1,82 % | CNY 26,20 | CNY 26,95 | CNY 26,00 | 14,52M |