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 26,86 | +1,13 % | CNY 26,56 | CNY 26,90 | CNY 26,55 | 1,22M |
| 2026-09-29 | CNY 26,56 | -1,41 % | CNY 26,88 | CNY 27,00 | CNY 26,51 | 636,50K |
| 2026-09-28 | CNY 26,94 | +0,52 % | CNY 26,80 | CNY 27,04 | CNY 26,58 | 695,98K |
| 2026-09-24 | CNY 26,80 | -0,81 % | CNY 27,00 | CNY 27,17 | CNY 26,70 | 680,60K |
| 2026-09-23 | CNY 27,02 | -0,70 % | CNY 27,37 | CNY 27,39 | CNY 26,97 | 832,20K |
| 2026-09-22 | CNY 27,21 | -1,34 % | CNY 27,48 | CNY 27,62 | CNY 27,15 | 1,23M |
| 2026-09-21 | CNY 27,58 | +4,31 % | CNY 26,40 | CNY 27,77 | CNY 26,40 | 2,53M |
| 2026-09-18 | CNY 26,44 | +0,84 % | CNY 26,28 | CNY 26,59 | CNY 26,23 | 617,94K |
| 2026-09-17 | CNY 26,22 | -0,46 % | CNY 26,20 | CNY 26,43 | CNY 26,05 | 784,30K |
| 2026-09-16 | CNY 26,34 | -0,64 % | CNY 26,51 | CNY 26,51 | CNY 26,20 | 871,60K |
| 2026-09-15 | CNY 26,51 | -2,00 % | CNY 27,02 | CNY 27,02 | CNY 26,50 | 990,80K |
| 2026-09-14 | CNY 27,05 | -0,11 % | CNY 27,00 | CNY 27,44 | CNY 26,95 | 1,09M |
| 2026-09-11 | CNY 27,08 | +0,82 % | CNY 26,75 | CNY 27,23 | CNY 26,51 | 1,79M |
| 2026-09-10 | CNY 26,86 | -2,50 % | CNY 27,52 | CNY 27,62 | CNY 26,80 | 1,80M |
| 2026-09-09 | CNY 27,55 | -2,20 % | CNY 28,07 | CNY 28,08 | CNY 27,49 | 1,54M |
| 2026-09-08 | CNY 28,17 | +1,00 % | CNY 27,80 | CNY 28,22 | CNY 27,62 | 1,53M |
| 2026-09-07 | CNY 27,89 | -0,57 % | CNY 27,93 | CNY 28,08 | CNY 27,83 | 1,20M |
| 2026-09-04 | CNY 28,05 | -0,11 % | CNY 28,05 | CNY 28,21 | CNY 27,84 | 1,82M |
| 2026-09-03 | CNY 28,08 | -1,72 % | CNY 28,48 | CNY 28,67 | CNY 27,70 | 3,25M |
| 2026-09-02 | CNY 28,57 | +2,55 % | CNY 27,76 | CNY 29,33 | CNY 27,34 | 4,78M |
| 2026-09-01 | CNY 27,86 | +1,20 % | CNY 27,52 | CNY 27,88 | CNY 27,39 | 1,63M |
| 2026-08-31 | CNY 27,53 | -0,76 % | CNY 27,71 | CNY 27,71 | CNY 27,23 | 1,60M |
| 2026-08-28 | CNY 27,74 | +0,07 % | CNY 27,64 | CNY 27,97 | CNY 27,44 | 1,46M |
| 2026-08-27 | CNY 27,72 | +0,07 % | CNY 27,69 | CNY 27,81 | CNY 27,37 | 1,73M |
| 2026-08-26 | CNY 27,70 | +0,22 % | CNY 27,65 | CNY 28,30 | CNY 27,52 | 1,60M |
| 2026-08-25 | CNY 27,64 | +0,22 % | CNY 27,50 | CNY 27,78 | CNY 27,22 | 1,51M |
| 2026-08-24 | CNY 27,58 | +0,15 % | CNY 27,80 | CNY 27,87 | CNY 27,31 | 1,76M |
| 2026-08-21 | CNY 27,54 | -3,81 % | CNY 28,53 | CNY 28,53 | CNY 27,06 | 4,12M |
| 2026-08-20 | CNY 28,63 | +0,95 % | CNY 28,39 | CNY 28,98 | CNY 28,29 | 3,05M |
| 2026-08-19 | CNY 28,36 | -0,53 % | CNY 28,54 | CNY 29,04 | CNY 28,24 | 2,70M |
| 2026-08-18 | CNY 28,51 | -0,11 % | CNY 28,54 | CNY 29,19 | CNY 28,35 | 2,65M |
| 2026-08-17 | CNY 28,54 | -2,16 % | CNY 29,04 | CNY 29,10 | CNY 28,33 | 3,40M |
| 2026-08-14 | CNY 29,17 | -2,15 % | CNY 29,64 | CNY 30,13 | CNY 28,91 | 3,02M |
| 2026-08-13 | CNY 29,81 | +0,27 % | CNY 29,57 | CNY 30,44 | CNY 29,20 | 4,27M |
| 2026-08-12 | CNY 29,73 | +0,17 % | CNY 29,60 | CNY 30,07 | CNY 29,33 | 2,16M |
| 2026-08-11 | CNY 29,68 | +0,41 % | CNY 29,52 | CNY 30,00 | CNY 29,37 | 2,70M |
| 2026-08-10 | CNY 29,56 | -1,96 % | CNY 30,12 | CNY 30,18 | CNY 29,40 | 3,80M |
| 2026-08-07 | CNY 30,15 | +0,53 % | CNY 29,99 | CNY 30,44 | CNY 29,44 | 6,37M |
| 2026-08-06 | CNY 29,99 | +6,88 % | CNY 28,09 | CNY 30,08 | CNY 27,88 | 8,07M |
| 2026-08-05 | CNY 28,06 | -1,82 % | CNY 28,58 | CNY 28,58 | CNY 27,87 | 3,60M |
| 2026-08-04 | CNY 28,58 | -0,42 % | CNY 28,63 | CNY 29,40 | CNY 28,46 | 2,81M |
| 2026-08-03 | CNY 28,70 | +1,77 % | CNY 28,28 | CNY 28,77 | CNY 28,09 | 2,51M |
| 2026-07-31 | CNY 28,20 | -0,11 % | CNY 27,96 | CNY 28,29 | CNY 27,76 | 2,63M |
| 2026-07-30 | CNY 28,23 | +1,47 % | CNY 27,82 | CNY 28,30 | CNY 27,55 | 3,02M |
| 2026-07-29 | CNY 27,82 | +1,53 % | CNY 27,40 | CNY 28,16 | CNY 27,40 | 1,88M |
| 2026-07-28 | CNY 27,40 | -1,30 % | CNY 27,63 | CNY 27,98 | CNY 27,27 | 1,79M |
| 2026-07-27 | CNY 27,76 | +1,20 % | CNY 27,33 | CNY 27,85 | CNY 26,84 | 2,14M |
| 2026-07-24 | CNY 27,43 | -4,76 % | CNY 28,40 | CNY 28,88 | CNY 27,42 | 2,54M |
| 2026-07-23 | CNY 28,80 | -0,96 % | CNY 28,92 | CNY 29,20 | CNY 28,27 | 2,52M |
| 2026-07-22 | CNY 29,08 | +1,82 % | CNY 28,56 | CNY 29,97 | CNY 28,48 | 4,09M |
| 2026-07-21 | CNY 28,56 | -2,56 % | CNY 29,20 | CNY 29,20 | CNY 28,20 | 4,47M |
| 2026-07-20 | CNY 29,31 | -0,37 % | CNY 29,43 | CNY 29,82 | CNY 28,71 | 3,99M |
| 2026-07-17 | CNY 29,42 | -3,60 % | CNY 30,36 | CNY 30,90 | CNY 29,20 | 4,05M |
| 2026-07-16 | CNY 30,52 | +2,69 % | CNY 29,19 | CNY 30,80 | CNY 28,94 | 5,60M |
| 2026-07-15 | CNY 29,72 | +7,49 % | CNY 27,70 | CNY 30,07 | CNY 27,47 | 6,48M |
| 2026-07-14 | CNY 27,65 | -0,58 % | CNY 27,53 | CNY 28,25 | CNY 27,12 | 3,28M |
| 2026-07-13 | CNY 27,81 | +0,72 % | CNY 27,61 | CNY 28,50 | CNY 27,50 | 4,03M |
| 2026-07-10 | CNY 27,61 | +1,51 % | CNY 27,15 | CNY 27,79 | CNY 26,62 | 3,18M |
| 2026-07-09 | CNY 27,20 | -3,20 % | CNY 28,17 | CNY 28,33 | CNY 26,90 | 2,76M |
| 2026-07-08 | CNY 28,10 | 0,00 % | CNY 28,17 | CNY 28,78 | CNY 27,52 | 1,87M |
| 2026-07-07 | CNY 28,10 | -2,77 % | CNY 28,50 | CNY 28,76 | CNY 27,81 | 2,28M |
| 2026-07-06 | CNY 28,90 | -1,40 % | CNY 29,00 | CNY 29,50 | CNY 28,68 | 3,60M |
| 2026-07-03 | CNY 29,31 | +3,94 % | CNY 28,49 | CNY 29,81 | CNY 28,14 | 5,83M |
| 2026-07-02 | CNY 28,20 | +7,67 % | CNY 26,09 | CNY 28,81 | CNY 26,00 | 7,23M |
| 2026-07-01 | CNY 26,19 | +5,14 % | CNY 24,94 | CNY 26,25 | CNY 24,68 | 4,08M |
| 2026-06-30 | CNY 24,91 | -5,61 % | CNY 26,30 | CNY 26,30 | CNY 24,68 | 4,10M |
| 2026-06-29 | CNY 26,39 | +1,93 % | CNY 25,89 | CNY 27,33 | CNY 24,86 | 3,50M |
| 2026-06-26 | CNY 25,89 | -3,86 % | CNY 26,82 | CNY 27,47 | CNY 25,89 | 2,46M |
| 2026-06-25 | CNY 26,93 | -4,98 % | CNY 28,40 | CNY 28,40 | CNY 26,78 | 3,44M |
| 2026-06-24 | CNY 28,34 | -2,01 % | CNY 28,78 | CNY 28,78 | CNY 28,00 | 2,86M |
| 2026-06-23 | CNY 28,92 | +6,21 % | CNY 27,08 | CNY 29,25 | CNY 26,69 | 6,61M |
| 2026-06-22 | CNY 27,23 | -3,41 % | CNY 28,01 | CNY 28,01 | CNY 25,83 | 5,01M |
| 2026-06-18 | CNY 28,19 | +4,64 % | CNY 27,03 | CNY 28,58 | CNY 26,92 | 5,08M |
| 2026-06-17 | CNY 26,94 | +0,97 % | CNY 26,67 | CNY 27,08 | CNY 26,11 | 1,96M |
| 2026-06-16 | CNY 26,68 | +0,68 % | CNY 26,48 | CNY 26,82 | CNY 25,93 | 2,31M |
| 2026-06-15 | CNY 26,50 | +0,19 % | CNY 26,37 | CNY 26,85 | CNY 26,25 | 2,00M |
| 2026-06-12 | CNY 26,45 | +0,69 % | CNY 26,39 | CNY 26,61 | CNY 25,91 | 2,70M |
| 2026-06-11 | CNY 26,27 | -2,63 % | CNY 26,89 | CNY 27,02 | CNY 25,99 | 1,61M |
| 2026-06-10 | CNY 26,98 | +0,86 % | CNY 26,70 | CNY 27,03 | CNY 26,58 | 1,17M |
| 2026-06-09 | CNY 26,75 | -1,18 % | CNY 27,19 | CNY 27,23 | CNY 26,70 | 1,24M |
| 2026-06-08 | CNY 27,07 | -3,56 % | CNY 27,98 | CNY 28,10 | CNY 26,95 | 1,72M |
| 2026-06-05 | CNY 28,07 | +1,63 % | CNY 28,00 | CNY 28,39 | CNY 27,65 | 1,59M |
| 2026-06-04 | CNY 27,62 | -1,22 % | CNY 28,00 | CNY 28,08 | CNY 27,48 | 1,63M |
| 2026-06-03 | CNY 27,96 | -2,71 % | CNY 28,66 | CNY 28,66 | CNY 27,86 | 1,77M |
| 2026-06-02 | CNY 28,74 | -3,17 % | CNY 29,51 | CNY 29,70 | CNY 28,53 | 2,41M |
| 2026-06-01 | CNY 29,68 | -2,43 % | CNY 30,42 | CNY 30,42 | CNY 29,50 | 2,26M |
| 2026-05-29 | CNY 30,42 | -0,03 % | CNY 30,36 | CNY 30,98 | CNY 30,34 | 1,50M |
| 2026-05-28 | CNY 30,43 | -1,23 % | CNY 30,72 | CNY 30,94 | CNY 30,35 | 880,99K |
| 2026-05-27 | CNY 30,81 | -1,94 % | CNY 31,30 | CNY 31,33 | CNY 30,31 | 1,78M |
| 2026-05-26 | CNY 31,42 | +0,48 % | CNY 31,28 | CNY 31,80 | CNY 31,07 | 1,62M |