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 26,10 | +1,16 % | CNY 25,83 | CNY 26,18 | CNY 25,77 | 4,25M |
| 2026-09-29 | CNY 25,80 | -0,19 % | CNY 25,85 | CNY 25,97 | CNY 25,72 | 1,75M |
| 2026-09-28 | CNY 25,85 | +0,47 % | CNY 25,73 | CNY 25,92 | CNY 25,68 | 2,90M |
| 2026-09-24 | CNY 25,73 | -1,46 % | CNY 26,10 | CNY 26,21 | CNY 25,70 | 3,81M |
| 2026-09-23 | CNY 26,11 | -0,04 % | CNY 26,13 | CNY 26,26 | CNY 26,03 | 2,28M |
| 2026-09-22 | CNY 26,12 | -0,57 % | CNY 26,27 | CNY 26,29 | CNY 26,07 | 3,19M |
| 2026-09-21 | CNY 26,27 | +0,81 % | CNY 26,09 | CNY 26,30 | CNY 26,06 | 3,07M |
| 2026-09-18 | CNY 26,06 | +0,08 % | CNY 26,07 | CNY 26,20 | CNY 26,00 | 2,67M |
| 2026-09-17 | CNY 26,04 | -0,61 % | CNY 26,19 | CNY 26,26 | CNY 25,96 | 2,52M |
| 2026-09-16 | CNY 26,20 | -0,19 % | CNY 26,24 | CNY 26,25 | CNY 25,98 | 3,02M |
| 2026-09-15 | CNY 26,25 | -0,61 % | CNY 26,38 | CNY 26,47 | CNY 26,14 | 3,33M |
| 2026-09-14 | CNY 26,41 | +0,15 % | CNY 26,40 | CNY 26,66 | CNY 26,25 | 3,81M |
| 2026-09-11 | CNY 26,37 | -1,42 % | CNY 26,77 | CNY 26,79 | CNY 26,26 | 4,03M |
| 2026-09-10 | CNY 26,75 | -0,52 % | CNY 26,90 | CNY 26,90 | CNY 26,60 | 2,06M |
| 2026-09-09 | CNY 26,89 | -0,11 % | CNY 26,87 | CNY 26,93 | CNY 26,72 | 1,91M |
| 2026-09-08 | CNY 26,92 | +0,15 % | CNY 26,82 | CNY 27,00 | CNY 26,80 | 2,47M |
| 2026-09-07 | CNY 26,88 | -0,63 % | CNY 27,00 | CNY 27,13 | CNY 26,76 | 3,82M |
| 2026-09-04 | CNY 27,05 | +1,24 % | CNY 26,70 | CNY 27,08 | CNY 26,70 | 4,69M |
| 2026-09-03 | CNY 26,72 | +0,83 % | CNY 26,49 | CNY 26,87 | CNY 26,43 | 3,75M |
| 2026-09-02 | CNY 26,50 | -0,53 % | CNY 26,69 | CNY 26,73 | CNY 26,38 | 2,75M |
| 2026-09-01 | CNY 26,64 | -0,19 % | CNY 26,63 | CNY 26,75 | CNY 26,43 | 3,43M |
| 2026-08-31 | CNY 26,69 | -0,30 % | CNY 26,73 | CNY 26,80 | CNY 26,53 | 2,51M |
| 2026-08-28 | CNY 26,77 | -0,04 % | CNY 26,74 | CNY 26,80 | CNY 26,47 | 3,64M |
| 2026-08-27 | CNY 26,78 | -0,52 % | CNY 26,92 | CNY 26,95 | CNY 26,48 | 3,89M |
| 2026-08-26 | CNY 26,92 | +0,79 % | CNY 26,74 | CNY 27,07 | CNY 26,65 | 3,87M |
| 2026-08-25 | CNY 26,71 | +1,71 % | CNY 26,32 | CNY 26,77 | CNY 26,25 | 4,66M |
| 2026-08-24 | CNY 26,26 | -0,53 % | CNY 26,40 | CNY 26,45 | CNY 25,97 | 7,14M |
| 2026-08-21 | CNY 26,40 | -1,64 % | CNY 26,73 | CNY 26,73 | CNY 26,23 | 5,20M |
| 2026-08-20 | CNY 26,84 | -1,14 % | CNY 26,80 | CNY 27,13 | CNY 26,60 | 6,63M |
| 2026-08-19 | CNY 27,15 | +0,44 % | CNY 27,04 | CNY 27,38 | CNY 26,98 | 4,60M |
| 2026-08-18 | CNY 27,03 | -0,70 % | CNY 27,21 | CNY 27,35 | CNY 27,02 | 3,63M |
| 2026-08-17 | CNY 27,22 | 0,00 % | CNY 27,20 | CNY 27,44 | CNY 26,78 | 5,00M |
| 2026-08-14 | CNY 27,22 | -0,58 % | CNY 27,31 | CNY 27,65 | CNY 27,17 | 4,32M |
| 2026-08-13 | CNY 27,38 | +0,11 % | CNY 27,35 | CNY 27,68 | CNY 27,00 | 5,30M |
| 2026-08-12 | CNY 27,35 | -0,47 % | CNY 27,38 | CNY 27,70 | CNY 27,25 | 4,22M |
| 2026-08-11 | CNY 27,48 | -0,65 % | CNY 27,72 | CNY 28,36 | CNY 27,45 | 7,13M |
| 2026-08-10 | CNY 27,66 | +0,47 % | CNY 27,56 | CNY 27,98 | CNY 27,51 | 5,85M |
| 2026-08-07 | CNY 27,53 | +0,62 % | CNY 27,28 | CNY 27,56 | CNY 27,16 | 4,66M |
| 2026-08-06 | CNY 27,36 | -0,69 % | CNY 27,56 | CNY 27,69 | CNY 27,16 | 4,61M |
| 2026-08-05 | CNY 27,55 | -1,61 % | CNY 28,00 | CNY 28,10 | CNY 27,31 | 6,86M |
| 2026-08-04 | CNY 28,00 | -1,62 % | CNY 28,44 | CNY 28,50 | CNY 28,00 | 4,45M |
| 2026-08-03 | CNY 28,46 | +0,57 % | CNY 28,15 | CNY 28,63 | CNY 28,10 | 5,42M |
| 2026-07-31 | CNY 28,30 | +0,64 % | CNY 27,98 | CNY 28,34 | CNY 27,70 | 5,86M |
| 2026-07-30 | CNY 28,12 | +1,33 % | CNY 27,76 | CNY 28,22 | CNY 27,65 | 6,23M |
| 2026-07-29 | CNY 27,75 | +2,02 % | CNY 27,18 | CNY 27,92 | CNY 27,18 | 5,83M |
| 2026-07-28 | CNY 27,20 | -0,26 % | CNY 27,18 | CNY 27,39 | CNY 26,97 | 3,70M |
| 2026-07-27 | CNY 27,27 | +0,66 % | CNY 27,01 | CNY 27,49 | CNY 26,93 | 4,10M |
| 2026-07-24 | CNY 27,09 | -1,13 % | CNY 27,40 | CNY 27,64 | CNY 27,03 | 3,76M |
| 2026-07-23 | CNY 27,40 | -0,54 % | CNY 27,41 | CNY 27,75 | CNY 27,28 | 4,08M |
| 2026-07-22 | CNY 27,55 | -0,83 % | CNY 27,79 | CNY 27,85 | CNY 27,24 | 6,45M |
| 2026-07-21 | CNY 27,78 | -0,25 % | CNY 27,85 | CNY 28,53 | CNY 27,75 | 9,42M |
| 2026-07-20 | CNY 27,85 | +1,05 % | CNY 27,71 | CNY 28,17 | CNY 27,57 | 9,16M |
| 2026-07-17 | CNY 27,56 | -2,03 % | CNY 28,04 | CNY 28,32 | CNY 27,56 | 7,33M |
| 2026-07-16 | CNY 28,13 | +0,46 % | CNY 28,12 | CNY 28,25 | CNY 27,70 | 7,20M |
| 2026-07-15 | CNY 28,00 | +1,23 % | CNY 27,57 | CNY 28,07 | CNY 27,41 | 6,08M |
| 2026-07-14 | CNY 27,66 | +1,73 % | CNY 27,24 | CNY 27,85 | CNY 26,97 | 6,84M |
| 2026-07-13 | CNY 27,19 | +1,23 % | CNY 26,89 | CNY 27,29 | CNY 26,80 | 4,70M |
| 2026-07-10 | CNY 26,86 | +0,22 % | CNY 26,72 | CNY 27,00 | CNY 26,45 | 3,30M |
| 2026-07-09 | CNY 26,80 | -0,56 % | CNY 26,92 | CNY 27,09 | CNY 26,61 | 2,63M |
| 2026-07-08 | CNY 26,95 | +0,11 % | CNY 26,92 | CNY 27,20 | CNY 26,59 | 2,81M |
| 2026-07-07 | CNY 26,92 | -1,75 % | CNY 27,41 | CNY 27,46 | CNY 26,82 | 3,17M |
| 2026-07-06 | CNY 27,40 | +1,71 % | CNY 26,80 | CNY 27,56 | CNY 26,70 | 5,51M |
| 2026-07-03 | CNY 26,94 | +1,62 % | CNY 26,54 | CNY 27,01 | CNY 26,53 | 3,80M |
| 2026-07-02 | CNY 26,51 | +1,49 % | CNY 26,10 | CNY 26,71 | CNY 25,96 | 4,36M |
| 2026-07-01 | CNY 26,12 | +0,31 % | CNY 25,86 | CNY 26,19 | CNY 25,68 | 3,47M |
| 2026-06-30 | CNY 26,04 | -1,62 % | CNY 26,37 | CNY 26,37 | CNY 25,63 | 4,24M |
| 2026-06-29 | CNY 26,47 | +3,00 % | CNY 25,61 | CNY 26,50 | CNY 25,11 | 4,76M |
| 2026-06-26 | CNY 25,70 | -3,20 % | CNY 26,39 | CNY 26,52 | CNY 25,66 | 3,61M |
| 2026-06-25 | CNY 26,55 | -0,45 % | CNY 26,60 | CNY 26,68 | CNY 26,03 | 3,79M |
| 2026-06-24 | CNY 26,67 | -2,77 % | CNY 27,61 | CNY 27,68 | CNY 26,67 | 4,31M |
| 2026-06-23 | CNY 27,43 | +1,22 % | CNY 27,10 | CNY 27,67 | CNY 27,05 | 5,39M |
| 2026-06-22 | CNY 27,10 | -0,33 % | CNY 27,01 | CNY 27,29 | CNY 26,36 | 4,69M |
| 2026-06-18 | CNY 27,19 | -2,68 % | CNY 27,16 | CNY 27,24 | CNY 26,55 | 3,81M |
| 2026-06-17 | CNY 27,94 | +0,14 % | CNY 27,80 | CNY 28,09 | CNY 27,78 | 4,19M |
| 2026-06-16 | CNY 27,90 | -0,36 % | CNY 27,95 | CNY 28,02 | CNY 27,63 | 3,71M |
| 2026-06-15 | CNY 28,00 | +0,54 % | CNY 27,76 | CNY 28,13 | CNY 27,73 | 4,88M |
| 2026-06-12 | CNY 27,85 | +1,13 % | CNY 27,62 | CNY 27,88 | CNY 27,20 | 5,63M |
| 2026-06-11 | CNY 27,54 | +0,25 % | CNY 27,49 | CNY 27,62 | CNY 27,30 | 3,37M |
| 2026-06-10 | CNY 27,47 | +1,52 % | CNY 26,98 | CNY 27,62 | CNY 26,95 | 4,45M |
| 2026-06-09 | CNY 27,06 | +1,39 % | CNY 26,68 | CNY 27,16 | CNY 26,43 | 4,07M |
| 2026-06-08 | CNY 26,69 | +0,04 % | CNY 26,41 | CNY 26,84 | CNY 26,18 | 5,18M |
| 2026-06-05 | CNY 26,68 | -0,04 % | CNY 26,76 | CNY 27,07 | CNY 26,65 | 3,36M |
| 2026-06-04 | CNY 26,69 | -1,62 % | CNY 27,11 | CNY 27,26 | CNY 26,59 | 3,45M |
| 2026-06-03 | CNY 27,13 | -1,06 % | CNY 27,41 | CNY 27,41 | CNY 27,02 | 3,12M |
| 2026-06-02 | CNY 27,42 | +0,15 % | CNY 27,28 | CNY 27,74 | CNY 27,27 | 3,78M |
| 2026-06-01 | CNY 27,38 | -0,69 % | CNY 27,47 | CNY 27,48 | CNY 27,10 | 5,05M |
| 2026-05-29 | CNY 27,57 | +3,37 % | CNY 26,92 | CNY 27,87 | CNY 26,90 | 8,58M |
| 2026-05-28 | CNY 26,67 | -0,49 % | CNY 26,75 | CNY 26,96 | CNY 26,61 | 3,03M |
| 2026-05-27 | CNY 26,80 | -0,33 % | CNY 26,87 | CNY 26,90 | CNY 26,42 | 3,99M |
| 2026-05-26 | CNY 26,89 | -0,37 % | CNY 26,97 | CNY 27,03 | CNY 26,68 | 3,86M |