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 27,51 | +1,14 % | CNY 27,30 | CNY 27,80 | CNY 27,17 | 1,79M |
| 2026-09-29 | CNY 27,20 | -0,77 % | CNY 27,43 | CNY 27,57 | CNY 27,15 | 1,81M |
| 2026-09-28 | CNY 27,41 | -3,18 % | CNY 28,00 | CNY 28,26 | CNY 27,24 | 3,52M |
| 2026-09-24 | CNY 28,31 | +5,83 % | CNY 26,78 | CNY 28,70 | CNY 26,55 | 6,54M |
| 2026-09-23 | CNY 26,75 | +3,12 % | CNY 25,83 | CNY 26,81 | CNY 25,69 | 2,10M |
| 2026-09-22 | CNY 25,94 | -0,35 % | CNY 26,15 | CNY 26,26 | CNY 25,84 | 701,70K |
| 2026-09-21 | CNY 26,03 | +0,19 % | CNY 25,88 | CNY 26,17 | CNY 25,87 | 892,44K |
| 2026-09-18 | CNY 25,98 | +0,70 % | CNY 25,85 | CNY 26,39 | CNY 25,73 | 1,10M |
| 2026-09-17 | CNY 25,80 | -0,39 % | CNY 25,60 | CNY 25,98 | CNY 25,33 | 1,03M |
| 2026-09-16 | CNY 25,90 | +2,94 % | CNY 25,02 | CNY 25,97 | CNY 24,82 | 1,45M |
| 2026-09-15 | CNY 25,16 | -2,40 % | CNY 25,99 | CNY 25,99 | CNY 25,15 | 1,05M |
| 2026-09-14 | CNY 25,78 | +1,14 % | CNY 25,49 | CNY 25,89 | CNY 25,26 | 978,30K |
| 2026-09-11 | CNY 25,49 | -3,63 % | CNY 26,20 | CNY 26,75 | CNY 25,37 | 1,42M |
| 2026-09-10 | CNY 26,45 | +0,04 % | CNY 26,21 | CNY 26,87 | CNY 26,10 | 1,27M |
| 2026-09-09 | CNY 26,44 | -2,44 % | CNY 27,03 | CNY 27,13 | CNY 26,31 | 1,74M |
| 2026-09-08 | CNY 27,10 | -0,22 % | CNY 27,00 | CNY 27,27 | CNY 26,92 | 1,72M |
| 2026-09-07 | CNY 27,16 | -1,06 % | CNY 27,36 | CNY 27,45 | CNY 26,87 | 2,09M |
| 2026-09-04 | CNY 27,45 | +2,46 % | CNY 26,89 | CNY 27,99 | CNY 26,68 | 3,06M |
| 2026-09-03 | CNY 26,79 | -1,69 % | CNY 27,30 | CNY 27,38 | CNY 26,66 | 1,76M |
| 2026-09-02 | CNY 27,25 | +1,19 % | CNY 26,67 | CNY 27,66 | CNY 26,44 | 3,07M |
| 2026-09-01 | CNY 26,93 | +0,11 % | CNY 26,78 | CNY 27,50 | CNY 26,64 | 2,46M |
| 2026-08-31 | CNY 26,90 | +0,82 % | CNY 26,36 | CNY 27,30 | CNY 26,36 | 2,62M |
| 2026-08-28 | CNY 26,68 | +2,18 % | CNY 26,10 | CNY 27,20 | CNY 25,85 | 2,75M |
| 2026-08-27 | CNY 26,11 | +0,27 % | CNY 26,08 | CNY 26,86 | CNY 25,66 | 2,44M |
| 2026-08-26 | CNY 26,04 | -1,33 % | CNY 26,10 | CNY 26,66 | CNY 26,04 | 1,53M |
| 2026-08-25 | CNY 26,39 | +0,15 % | CNY 25,84 | CNY 26,46 | CNY 25,52 | 2,05M |
| 2026-08-24 | CNY 26,35 | -0,79 % | CNY 26,61 | CNY 26,78 | CNY 26,01 | 1,61M |
| 2026-08-21 | CNY 26,56 | -1,48 % | CNY 26,88 | CNY 26,88 | CNY 25,78 | 2,26M |
| 2026-08-20 | CNY 26,96 | -0,88 % | CNY 27,30 | CNY 27,70 | CNY 26,80 | 2,89M |
| 2026-08-19 | CNY 27,20 | -6,91 % | CNY 28,93 | CNY 28,93 | CNY 27,00 | 5,85M |
| 2026-08-18 | CNY 29,22 | +10,02 % | CNY 26,30 | CNY 29,22 | CNY 26,20 | 5,69M |
| 2026-08-17 | CNY 26,56 | -3,77 % | CNY 27,36 | CNY 27,36 | CNY 26,31 | 3,73M |
| 2026-08-14 | CNY 27,60 | +2,60 % | CNY 26,91 | CNY 29,55 | CNY 26,08 | 6,15M |
| 2026-08-13 | CNY 26,90 | +2,40 % | CNY 26,27 | CNY 27,25 | CNY 25,90 | 2,62M |
| 2026-08-12 | CNY 26,27 | +0,88 % | CNY 26,04 | CNY 26,44 | CNY 25,81 | 882,02K |
| 2026-08-11 | CNY 26,04 | -0,12 % | CNY 25,95 | CNY 26,28 | CNY 25,54 | 1,09M |
| 2026-08-10 | CNY 26,07 | +2,64 % | CNY 25,60 | CNY 26,08 | CNY 25,20 | 1,19M |
| 2026-08-07 | CNY 25,40 | -1,01 % | CNY 25,75 | CNY 25,75 | CNY 25,03 | 1,02M |
| 2026-08-06 | CNY 25,66 | -0,12 % | CNY 25,72 | CNY 25,98 | CNY 25,35 | 1,13M |
| 2026-08-05 | CNY 25,69 | +0,86 % | CNY 25,47 | CNY 25,84 | CNY 25,22 | 1,71M |
| 2026-08-04 | CNY 25,47 | -1,20 % | CNY 25,79 | CNY 26,57 | CNY 25,23 | 1,73M |
| 2026-08-03 | CNY 25,78 | +3,62 % | CNY 24,88 | CNY 26,18 | CNY 24,47 | 2,36M |
| 2026-07-31 | CNY 24,88 | +2,34 % | CNY 24,58 | CNY 24,94 | CNY 24,29 | 1,11M |
| 2026-07-30 | CNY 24,31 | +0,12 % | CNY 24,28 | CNY 24,69 | CNY 24,00 | 1,03M |
| 2026-07-29 | CNY 24,28 | +1,38 % | CNY 23,81 | CNY 24,35 | CNY 23,76 | 916,00K |
| 2026-07-28 | CNY 23,95 | -0,87 % | CNY 23,82 | CNY 24,35 | CNY 23,80 | 776,86K |
| 2026-07-27 | CNY 24,16 | +3,16 % | CNY 23,15 | CNY 24,19 | CNY 23,15 | 986,30K |
| 2026-07-24 | CNY 23,42 | -1,72 % | CNY 23,60 | CNY 23,91 | CNY 23,31 | 749,05K |
| 2026-07-23 | CNY 23,83 | +2,72 % | CNY 23,19 | CNY 23,86 | CNY 23,00 | 864,50K |
| 2026-07-22 | CNY 23,20 | -1,74 % | CNY 23,50 | CNY 23,83 | CNY 23,09 | 896,60K |
| 2026-07-21 | CNY 23,61 | -0,34 % | CNY 23,69 | CNY 23,94 | CNY 22,81 | 1,34M |
| 2026-07-20 | CNY 23,69 | -2,55 % | CNY 24,31 | CNY 25,03 | CNY 23,44 | 1,35M |
| 2026-07-17 | CNY 24,31 | -3,46 % | CNY 25,00 | CNY 25,63 | CNY 24,07 | 1,11M |
| 2026-07-16 | CNY 25,18 | +0,40 % | CNY 24,85 | CNY 25,59 | CNY 24,68 | 741,70K |
| 2026-07-15 | CNY 25,08 | +1,95 % | CNY 24,60 | CNY 25,21 | CNY 24,42 | 718,60K |
| 2026-07-14 | CNY 24,60 | +1,65 % | CNY 24,21 | CNY 24,64 | CNY 23,91 | 798,70K |
| 2026-07-13 | CNY 24,20 | -4,16 % | CNY 25,00 | CNY 25,23 | CNY 24,17 | 887,58K |
| 2026-07-10 | CNY 25,25 | +1,81 % | CNY 24,90 | CNY 25,64 | CNY 24,49 | 1,06M |
| 2026-07-09 | CNY 24,80 | -1,59 % | CNY 25,15 | CNY 25,34 | CNY 24,26 | 773,70K |
| 2026-07-08 | CNY 25,20 | -1,87 % | CNY 25,30 | CNY 25,68 | CNY 24,74 | 1,07M |
| 2026-07-07 | CNY 25,68 | -2,51 % | CNY 26,00 | CNY 26,48 | CNY 25,60 | 664,40K |
| 2026-07-06 | CNY 26,34 | -1,72 % | CNY 26,64 | CNY 27,00 | CNY 26,26 | 1,05M |
| 2026-07-03 | CNY 26,80 | +4,81 % | CNY 25,87 | CNY 27,24 | CNY 25,61 | 2,15M |
| 2026-07-02 | CNY 25,57 | +0,04 % | CNY 25,00 | CNY 26,08 | CNY 25,00 | 1,13M |
| 2026-07-01 | CNY 25,56 | +3,06 % | CNY 25,22 | CNY 25,68 | CNY 24,54 | 1,84M |
| 2026-06-30 | CNY 24,80 | -1,98 % | CNY 25,40 | CNY 25,40 | CNY 24,57 | 979,30K |
| 2026-06-29 | CNY 25,30 | -1,02 % | CNY 25,26 | CNY 25,64 | CNY 24,54 | 1,20M |
| 2026-06-26 | CNY 25,56 | -2,70 % | CNY 26,33 | CNY 26,33 | CNY 25,40 | 1,01M |
| 2026-06-25 | CNY 26,27 | -1,68 % | CNY 26,48 | CNY 26,70 | CNY 26,00 | 1,28M |
| 2026-06-24 | CNY 26,72 | -3,88 % | CNY 27,50 | CNY 27,96 | CNY 26,59 | 1,14M |
| 2026-06-23 | CNY 27,80 | +1,91 % | CNY 27,55 | CNY 28,26 | CNY 27,20 | 1,46M |
| 2026-06-22 | CNY 27,28 | +0,29 % | CNY 27,19 | CNY 27,39 | CNY 26,25 | 1,31M |
| 2026-06-18 | CNY 27,20 | -0,66 % | CNY 27,35 | CNY 27,48 | CNY 26,68 | 1,09M |
| 2026-06-17 | CNY 27,38 | -2,42 % | CNY 28,02 | CNY 28,35 | CNY 27,34 | 930,30K |
| 2026-06-16 | CNY 28,06 | -0,28 % | CNY 27,95 | CNY 28,44 | CNY 27,35 | 1,22M |
| 2026-06-15 | CNY 28,14 | +1,15 % | CNY 27,82 | CNY 28,78 | CNY 27,82 | 1,33M |
| 2026-06-12 | CNY 27,82 | +1,72 % | CNY 27,86 | CNY 27,91 | CNY 27,19 | 1,02M |
| 2026-06-11 | CNY 27,35 | -1,65 % | CNY 27,47 | CNY 27,80 | CNY 26,86 | 1,23M |
| 2026-06-10 | CNY 27,81 | -2,18 % | CNY 28,34 | CNY 28,43 | CNY 27,46 | 1,09M |
| 2026-06-09 | CNY 28,43 | +0,46 % | CNY 28,58 | CNY 28,90 | CNY 28,16 | 1,40M |
| 2026-06-08 | CNY 28,30 | -1,57 % | CNY 28,35 | CNY 29,09 | CNY 27,88 | 1,31M |
| 2026-06-05 | CNY 28,75 | +1,59 % | CNY 28,42 | CNY 29,00 | CNY 27,94 | 1,09M |
| 2026-06-04 | CNY 28,30 | -0,70 % | CNY 28,34 | CNY 28,57 | CNY 28,00 | 921,86K |
| 2026-06-03 | CNY 28,50 | -0,94 % | CNY 28,80 | CNY 28,93 | CNY 28,23 | 1,07M |
| 2026-06-02 | CNY 28,77 | -3,36 % | CNY 29,81 | CNY 29,81 | CNY 28,54 | 1,18M |
| 2026-06-01 | CNY 29,77 | +2,55 % | CNY 28,50 | CNY 30,08 | CNY 28,50 | 1,43M |
| 2026-05-29 | CNY 29,03 | -0,51 % | CNY 29,14 | CNY 29,65 | CNY 29,00 | 1,28M |
| 2026-05-28 | CNY 29,18 | -0,68 % | CNY 29,16 | CNY 29,61 | CNY 28,48 | 1,24M |
| 2026-05-27 | CNY 29,38 | -1,24 % | CNY 29,75 | CNY 30,08 | CNY 29,10 | 1,11M |
| 2026-05-26 | CNY 29,75 | -1,91 % | CNY 30,25 | CNY 30,31 | CNY 29,51 | 1,15M |