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 27,30 | +0,22 % | CNY 27,25 | CNY 27,38 | CNY 27,10 | 30,38M |
| 2026-09-29 | CNY 27,24 | +0,78 % | CNY 27,05 | CNY 27,37 | CNY 26,89 | 47,89M |
| 2026-09-28 | CNY 27,03 | +0,48 % | CNY 26,81 | CNY 27,05 | CNY 26,70 | 41,59M |
| 2026-09-24 | CNY 26,90 | -0,07 % | CNY 26,90 | CNY 27,03 | CNY 26,75 | 31,10M |
| 2026-09-23 | CNY 26,92 | +0,56 % | CNY 26,77 | CNY 27,14 | CNY 26,68 | 41,14M |
| 2026-09-22 | CNY 26,77 | +0,45 % | CNY 26,58 | CNY 26,85 | CNY 26,45 | 34,63M |
| 2026-09-21 | CNY 26,65 | +0,19 % | CNY 26,56 | CNY 26,74 | CNY 26,31 | 38,36M |
| 2026-09-18 | CNY 26,60 | +0,15 % | CNY 26,54 | CNY 26,66 | CNY 26,40 | 31,56M |
| 2026-09-17 | CNY 26,56 | +1,76 % | CNY 26,10 | CNY 26,58 | CNY 26,00 | 38,58M |
| 2026-09-16 | CNY 26,10 | -0,65 % | CNY 26,26 | CNY 26,30 | CNY 25,86 | 41,23M |
| 2026-09-15 | CNY 26,27 | -2,16 % | CNY 26,86 | CNY 26,88 | CNY 26,27 | 43,49M |
| 2026-09-14 | CNY 26,85 | +0,71 % | CNY 26,62 | CNY 26,93 | CNY 26,51 | 54,25M |
| 2026-09-11 | CNY 26,66 | +0,45 % | CNY 26,50 | CNY 26,74 | CNY 26,35 | 48,26M |
| 2026-09-10 | CNY 26,54 | +0,34 % | CNY 26,45 | CNY 26,78 | CNY 26,40 | 49,06M |
| 2026-09-09 | CNY 26,45 | -0,30 % | CNY 26,50 | CNY 26,58 | CNY 26,33 | 44,99M |
| 2026-09-08 | CNY 26,53 | -0,30 % | CNY 26,60 | CNY 26,77 | CNY 26,50 | 45,41M |
| 2026-09-07 | CNY 26,61 | -0,93 % | CNY 26,83 | CNY 27,02 | CNY 26,43 | 67,41M |
| 2026-09-04 | CNY 26,86 | +1,13 % | CNY 26,56 | CNY 27,00 | CNY 26,41 | 74,47M |
| 2026-09-03 | CNY 26,56 | -0,04 % | CNY 26,46 | CNY 26,85 | CNY 26,46 | 53,68M |
| 2026-09-02 | CNY 26,57 | +0,26 % | CNY 26,64 | CNY 26,79 | CNY 26,45 | 76,93M |
| 2026-09-01 | CNY 26,50 | 0,00 % | CNY 26,43 | CNY 26,85 | CNY 26,39 | 65,75M |
| 2026-08-31 | CNY 26,50 | -1,34 % | CNY 26,82 | CNY 26,92 | CNY 26,50 | 67,54M |
| 2026-08-28 | CNY 26,86 | +1,55 % | CNY 26,39 | CNY 26,90 | CNY 26,08 | 74,87M |
| 2026-08-27 | CNY 26,45 | +1,34 % | CNY 25,72 | CNY 26,78 | CNY 25,72 | 141,86M |
| 2026-08-26 | CNY 26,10 | +0,77 % | CNY 25,80 | CNY 26,25 | CNY 25,70 | 53,98M |
| 2026-08-25 | CNY 25,90 | +0,23 % | CNY 25,94 | CNY 26,10 | CNY 25,73 | 41,88M |
| 2026-08-24 | CNY 25,84 | +1,73 % | CNY 25,33 | CNY 25,94 | CNY 25,30 | 67,72M |
| 2026-08-21 | CNY 25,40 | -0,47 % | CNY 25,45 | CNY 25,61 | CNY 25,26 | 43,32M |
| 2026-08-20 | CNY 25,52 | +1,15 % | CNY 25,10 | CNY 25,52 | CNY 25,04 | 67,10M |
| 2026-08-19 | CNY 25,23 | +0,32 % | CNY 25,25 | CNY 25,27 | CNY 25,00 | 75,73M |
| 2026-08-18 | CNY 25,15 | -0,32 % | CNY 25,26 | CNY 25,41 | CNY 25,05 | 58,32M |
| 2026-08-17 | CNY 25,23 | -1,10 % | CNY 25,41 | CNY 25,47 | CNY 25,17 | 58,51M |
| 2026-08-14 | CNY 25,51 | -1,47 % | CNY 25,81 | CNY 25,89 | CNY 25,49 | 43,78M |
| 2026-08-13 | CNY 25,89 | -0,08 % | CNY 25,89 | CNY 26,04 | CNY 25,77 | 32,40M |
| 2026-08-12 | CNY 25,91 | -0,73 % | CNY 26,10 | CNY 26,10 | CNY 25,73 | 46,13M |
| 2026-08-11 | CNY 26,10 | -0,61 % | CNY 26,26 | CNY 26,46 | CNY 26,06 | 46,36M |
| 2026-08-10 | CNY 26,26 | +0,19 % | CNY 26,10 | CNY 26,55 | CNY 26,08 | 53,55M |
| 2026-08-07 | CNY 26,21 | -0,42 % | CNY 26,30 | CNY 26,35 | CNY 26,01 | 45,03M |
| 2026-08-06 | CNY 26,32 | -0,19 % | CNY 26,40 | CNY 26,54 | CNY 26,18 | 41,93M |
| 2026-08-05 | CNY 26,37 | 0,00 % | CNY 26,37 | CNY 26,55 | CNY 26,07 | 53,23M |
| 2026-08-04 | CNY 26,37 | -2,77 % | CNY 26,91 | CNY 27,09 | CNY 26,35 | 70,99M |
| 2026-08-03 | CNY 27,12 | +0,07 % | CNY 27,25 | CNY 27,63 | CNY 26,98 | 64,14M |
| 2026-07-31 | CNY 27,10 | -2,13 % | CNY 27,13 | CNY 27,42 | CNY 26,93 | 79,09M |
| 2026-07-30 | CNY 27,69 | +1,39 % | CNY 27,19 | CNY 27,70 | CNY 27,11 | 97,89M |
| 2026-07-29 | CNY 27,31 | +2,75 % | CNY 27,37 | CNY 27,48 | CNY 26,72 | 100,32M |
| 2026-07-28 | CNY 26,58 | +2,00 % | CNY 26,22 | CNY 26,67 | CNY 26,02 | 69,08M |
| 2026-07-27 | CNY 26,06 | -3,62 % | CNY 26,94 | CNY 26,94 | CNY 26,00 | 107,39M |
| 2026-07-24 | CNY 27,04 | -0,70 % | CNY 27,48 | CNY 27,48 | CNY 26,88 | 57,12M |
| 2026-07-23 | CNY 27,23 | -0,55 % | CNY 27,50 | CNY 27,50 | CNY 27,02 | 59,74M |
| 2026-07-22 | CNY 27,38 | +1,15 % | CNY 26,91 | CNY 27,38 | CNY 26,80 | 71,22M |
| 2026-07-21 | CNY 27,07 | +0,26 % | CNY 27,31 | CNY 27,68 | CNY 26,92 | 115,26M |
| 2026-07-20 | CNY 27,00 | +3,41 % | CNY 26,02 | CNY 27,00 | CNY 26,00 | 100,75M |
| 2026-07-17 | CNY 26,11 | +0,31 % | CNY 26,15 | CNY 26,44 | CNY 26,03 | 67,18M |
| 2026-07-16 | CNY 26,03 | +0,39 % | CNY 25,93 | CNY 26,25 | CNY 25,76 | 59,57M |
| 2026-07-15 | CNY 25,93 | +2,57 % | CNY 25,10 | CNY 25,98 | CNY 25,05 | 76,81M |
| 2026-07-14 | CNY 25,28 | +1,00 % | CNY 24,92 | CNY 25,33 | CNY 24,91 | 54,18M |
| 2026-07-13 | CNY 25,03 | +0,60 % | CNY 24,66 | CNY 25,18 | CNY 24,52 | 59,56M |
| 2026-07-10 | CNY 24,88 | +0,12 % | CNY 24,80 | CNY 24,90 | CNY 24,38 | 70,41M |
| 2026-07-09 | CNY 24,85 | -1,47 % | CNY 25,01 | CNY 25,12 | CNY 24,82 | 51,40M |
| 2026-07-08 | CNY 25,22 | +0,60 % | CNY 25,07 | CNY 25,37 | CNY 24,79 | 38,51M |
| 2026-07-07 | CNY 25,07 | 0,00 % | CNY 25,03 | CNY 25,24 | CNY 24,82 | 40,41M |
| 2026-07-06 | CNY 25,07 | +1,91 % | CNY 24,54 | CNY 25,21 | CNY 24,30 | 64,66M |
| 2026-07-03 | CNY 24,60 | +0,61 % | CNY 24,49 | CNY 24,78 | CNY 24,32 | 49,13M |
| 2026-07-02 | CNY 24,45 | +0,58 % | CNY 24,30 | CNY 24,70 | CNY 24,16 | 57,57M |
| 2026-07-01 | CNY 24,31 | +1,46 % | CNY 24,00 | CNY 24,55 | CNY 23,76 | 55,49M |
| 2026-06-30 | CNY 23,96 | -2,52 % | CNY 24,47 | CNY 24,49 | CNY 23,90 | 62,30M |
| 2026-06-29 | CNY 24,58 | +1,28 % | CNY 24,30 | CNY 24,80 | CNY 23,82 | 66,35M |
| 2026-06-26 | CNY 24,27 | -1,38 % | CNY 24,61 | CNY 24,68 | CNY 24,27 | 48,54M |
| 2026-06-25 | CNY 24,61 | +0,86 % | CNY 24,40 | CNY 25,04 | CNY 24,28 | 73,31M |
| 2026-06-24 | CNY 24,40 | -0,25 % | CNY 24,71 | CNY 25,05 | CNY 24,36 | 66,91M |
| 2026-06-23 | CNY 24,46 | -0,69 % | CNY 24,56 | CNY 25,11 | CNY 24,40 | 54,91M |
| 2026-06-22 | CNY 24,63 | +1,53 % | CNY 24,20 | CNY 24,83 | CNY 23,86 | 77,57M |
| 2026-06-18 | CNY 24,26 | -1,66 % | CNY 24,67 | CNY 24,72 | CNY 24,21 | 50,55M |
| 2026-06-17 | CNY 24,67 | -0,52 % | CNY 24,85 | CNY 24,89 | CNY 24,51 | 53,52M |
| 2026-06-16 | CNY 24,80 | -2,40 % | CNY 25,33 | CNY 25,33 | CNY 24,60 | 73,01M |
| 2026-06-15 | CNY 25,41 | -1,17 % | CNY 25,75 | CNY 25,82 | CNY 25,26 | 61,27M |
| 2026-06-12 | CNY 25,71 | +0,39 % | CNY 25,64 | CNY 25,96 | CNY 25,45 | 60,69M |
| 2026-06-11 | CNY 25,61 | +0,12 % | CNY 25,55 | CNY 25,79 | CNY 25,37 | 37,89M |
| 2026-06-10 | CNY 25,58 | +1,83 % | CNY 25,03 | CNY 25,64 | CNY 24,98 | 48,41M |
| 2026-06-09 | CNY 25,12 | -0,99 % | CNY 25,37 | CNY 25,70 | CNY 25,02 | 58,33M |
| 2026-06-08 | CNY 25,37 | -1,17 % | CNY 25,76 | CNY 26,10 | CNY 25,18 | 57,58M |
| 2026-06-05 | CNY 25,67 | -3,35 % | CNY 25,72 | CNY 26,25 | CNY 25,59 | 61,64M |
| 2026-06-04 | CNY 26,56 | -0,60 % | CNY 26,61 | CNY 26,85 | CNY 26,47 | 47,48M |
| 2026-06-03 | CNY 26,72 | -0,52 % | CNY 26,81 | CNY 26,93 | CNY 26,34 | 63,49M |
| 2026-06-02 | CNY 26,86 | -0,52 % | CNY 26,95 | CNY 27,12 | CNY 26,80 | 41,52M |
| 2026-06-01 | CNY 27,00 | +0,30 % | CNY 26,70 | CNY 27,03 | CNY 26,58 | 68,46M |
| 2026-05-29 | CNY 26,92 | +3,54 % | CNY 25,90 | CNY 27,08 | CNY 25,90 | 71,53M |
| 2026-05-28 | CNY 26,00 | -2,33 % | CNY 26,50 | CNY 26,68 | CNY 25,94 | 63,17M |
| 2026-05-27 | CNY 26,62 | +0,15 % | CNY 26,43 | CNY 26,99 | CNY 26,07 | 57,82M |
| 2026-05-26 | CNY 26,58 | +1,18 % | CNY 26,30 | CNY 26,67 | CNY 26,15 | 47,95M |