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