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 28,27 | -1,36 % | CNY 28,68 | CNY 28,89 | CNY 28,20 | 385,20K |
| 2026-09-29 | CNY 28,66 | +0,84 % | CNY 28,51 | CNY 28,96 | CNY 28,20 | 529,30K |
| 2026-09-28 | CNY 28,42 | +0,39 % | CNY 28,37 | CNY 28,66 | CNY 28,11 | 621,10K |
| 2026-09-24 | CNY 28,31 | -0,32 % | CNY 28,25 | CNY 28,66 | CNY 28,17 | 412,00K |
| 2026-09-23 | CNY 28,40 | +0,67 % | CNY 28,38 | CNY 28,58 | CNY 28,05 | 355,20K |
| 2026-09-22 | CNY 28,21 | +0,21 % | CNY 28,43 | CNY 28,43 | CNY 28,00 | 348,10K |
| 2026-09-21 | CNY 28,15 | +1,70 % | CNY 27,95 | CNY 28,38 | CNY 27,66 | 625,82K |
| 2026-09-18 | CNY 27,68 | 0,00 % | CNY 27,68 | CNY 28,07 | CNY 27,65 | 368,80K |
| 2026-09-17 | CNY 27,68 | +0,62 % | CNY 27,35 | CNY 27,73 | CNY 26,77 | 385,40K |
| 2026-09-16 | CNY 27,51 | +1,48 % | CNY 27,05 | CNY 27,70 | CNY 26,82 | 433,80K |
| 2026-09-15 | CNY 27,11 | -2,38 % | CNY 27,65 | CNY 27,77 | CNY 27,03 | 396,24K |
| 2026-09-14 | CNY 27,77 | +3,23 % | CNY 27,00 | CNY 27,94 | CNY 26,76 | 584,60K |
| 2026-09-11 | CNY 26,90 | -3,06 % | CNY 27,67 | CNY 27,70 | CNY 26,78 | 591,60K |
| 2026-09-10 | CNY 27,75 | -2,73 % | CNY 28,54 | CNY 28,59 | CNY 27,72 | 591,02K |
| 2026-09-09 | CNY 28,53 | -0,63 % | CNY 28,80 | CNY 28,98 | CNY 28,38 | 322,80K |
| 2026-09-08 | CNY 28,71 | +1,02 % | CNY 28,44 | CNY 28,83 | CNY 28,15 | 434,66K |
| 2026-09-07 | CNY 28,42 | +0,57 % | CNY 28,26 | CNY 28,65 | CNY 28,05 | 430,90K |
| 2026-09-04 | CNY 28,26 | -1,15 % | CNY 28,48 | CNY 29,08 | CNY 28,23 | 559,30K |
| 2026-09-03 | CNY 28,59 | -0,17 % | CNY 28,79 | CNY 28,94 | CNY 28,30 | 460,38K |
| 2026-09-02 | CNY 28,64 | -0,24 % | CNY 28,55 | CNY 28,80 | CNY 28,21 | 456,43K |
| 2026-09-01 | CNY 28,71 | +0,74 % | CNY 28,50 | CNY 28,88 | CNY 28,40 | 552,50K |
| 2026-08-31 | CNY 28,50 | +0,04 % | CNY 28,62 | CNY 28,66 | CNY 28,23 | 452,10K |
| 2026-08-28 | CNY 28,49 | +0,71 % | CNY 28,37 | CNY 28,65 | CNY 28,29 | 267,10K |
| 2026-08-27 | CNY 28,29 | -0,67 % | CNY 28,57 | CNY 28,57 | CNY 28,13 | 252,20K |
| 2026-08-26 | CNY 28,48 | +0,39 % | CNY 28,37 | CNY 28,88 | CNY 28,02 | 336,10K |
| 2026-08-25 | CNY 28,37 | +1,68 % | CNY 27,78 | CNY 28,47 | CNY 27,62 | 387,10K |
| 2026-08-24 | CNY 27,90 | -0,82 % | CNY 28,03 | CNY 28,31 | CNY 27,77 | 373,00K |
| 2026-08-21 | CNY 28,13 | +0,11 % | CNY 28,38 | CNY 28,38 | CNY 27,66 | 355,55K |
| 2026-08-20 | CNY 28,10 | +0,36 % | CNY 28,19 | CNY 28,49 | CNY 27,95 | 426,60K |
| 2026-08-19 | CNY 28,00 | -3,11 % | CNY 28,81 | CNY 29,12 | CNY 27,92 | 663,60K |
| 2026-08-18 | CNY 28,90 | +0,80 % | CNY 28,62 | CNY 29,13 | CNY 28,20 | 926,70K |
| 2026-08-17 | CNY 28,67 | +1,02 % | CNY 28,38 | CNY 29,00 | CNY 28,10 | 689,60K |
| 2026-08-14 | CNY 28,38 | -0,21 % | CNY 28,40 | CNY 28,69 | CNY 28,21 | 386,87K |
| 2026-08-13 | CNY 28,44 | -0,56 % | CNY 28,64 | CNY 29,18 | CNY 28,41 | 770,40K |
| 2026-08-12 | CNY 28,60 | -0,69 % | CNY 28,85 | CNY 28,91 | CNY 28,52 | 511,10K |
| 2026-08-11 | CNY 28,80 | +1,91 % | CNY 28,25 | CNY 29,38 | CNY 28,11 | 1,19M |
| 2026-08-10 | CNY 28,26 | +1,58 % | CNY 27,94 | CNY 28,29 | CNY 27,57 | 716,87K |
| 2026-08-07 | CNY 27,82 | +1,16 % | CNY 27,69 | CNY 27,83 | CNY 27,16 | 805,82K |
| 2026-08-06 | CNY 27,50 | -0,47 % | CNY 27,57 | CNY 27,80 | CNY 27,15 | 629,61K |
| 2026-08-05 | CNY 27,63 | -0,18 % | CNY 27,71 | CNY 27,80 | CNY 27,30 | 762,70K |
| 2026-08-04 | CNY 27,68 | +0,84 % | CNY 27,43 | CNY 27,70 | CNY 27,22 | 637,10K |
| 2026-08-03 | CNY 27,45 | +1,82 % | CNY 26,90 | CNY 27,46 | CNY 26,71 | 774,40K |
| 2026-07-31 | CNY 26,96 | +1,35 % | CNY 26,88 | CNY 27,07 | CNY 26,62 | 1,03M |
| 2026-07-30 | CNY 26,60 | +0,26 % | CNY 26,58 | CNY 26,83 | CNY 26,34 | 461,56K |
| 2026-07-29 | CNY 26,53 | +2,00 % | CNY 26,01 | CNY 26,98 | CNY 26,01 | 712,80K |
| 2026-07-28 | CNY 26,01 | -1,40 % | CNY 26,10 | CNY 26,50 | CNY 25,97 | 518,52K |
| 2026-07-27 | CNY 26,38 | +1,70 % | CNY 25,90 | CNY 26,44 | CNY 25,88 | 509,08K |
| 2026-07-24 | CNY 25,94 | -2,33 % | CNY 26,60 | CNY 26,60 | CNY 25,87 | 480,86K |
| 2026-07-23 | CNY 26,56 | -1,45 % | CNY 26,65 | CNY 26,76 | CNY 26,00 | 753,61K |
| 2026-07-22 | CNY 26,95 | -5,11 % | CNY 28,43 | CNY 29,00 | CNY 26,51 | 1,91M |
| 2026-07-21 | CNY 28,40 | +1,43 % | CNY 27,99 | CNY 28,55 | CNY 26,80 | 1,23M |
| 2026-07-20 | CNY 28,00 | -1,06 % | CNY 28,37 | CNY 28,99 | CNY 27,38 | 1,23M |
| 2026-07-17 | CNY 28,30 | +2,17 % | CNY 28,05 | CNY 28,98 | CNY 27,40 | 1,47M |
| 2026-07-16 | CNY 27,70 | +0,51 % | CNY 27,28 | CNY 28,01 | CNY 27,17 | 520,41K |
| 2026-07-15 | CNY 27,56 | -2,37 % | CNY 28,25 | CNY 28,37 | CNY 27,33 | 964,44K |
| 2026-07-14 | CNY 28,23 | +0,04 % | CNY 28,39 | CNY 28,80 | CNY 28,12 | 880,05K |
| 2026-07-13 | CNY 28,22 | -5,49 % | CNY 29,63 | CNY 30,00 | CNY 28,18 | 923,20K |
| 2026-07-10 | CNY 29,86 | +1,01 % | CNY 29,58 | CNY 30,39 | CNY 29,22 | 590,36K |
| 2026-07-09 | CNY 29,56 | -1,00 % | CNY 29,86 | CNY 30,00 | CNY 29,11 | 682,20K |
| 2026-07-08 | CNY 29,86 | -4,02 % | CNY 31,00 | CNY 31,00 | CNY 29,70 | 950,76K |
| 2026-07-07 | CNY 31,11 | -2,48 % | CNY 31,90 | CNY 32,34 | CNY 31,10 | 765,40K |
| 2026-07-06 | CNY 31,90 | -1,30 % | CNY 32,22 | CNY 32,56 | CNY 31,62 | 1,16M |
| 2026-07-03 | CNY 32,32 | +3,96 % | CNY 31,12 | CNY 32,88 | CNY 31,10 | 1,69M |
| 2026-07-02 | CNY 31,09 | -1,92 % | CNY 31,22 | CNY 31,84 | CNY 30,82 | 1,18M |
| 2026-07-01 | CNY 31,70 | +0,48 % | CNY 31,54 | CNY 32,08 | CNY 31,22 | 1,16M |
| 2026-06-30 | CNY 31,55 | +2,30 % | CNY 30,83 | CNY 32,30 | CNY 30,62 | 1,03M |
| 2026-06-29 | CNY 30,84 | -1,69 % | CNY 31,36 | CNY 31,60 | CNY 30,32 | 948,48K |
| 2026-06-26 | CNY 31,37 | +2,79 % | CNY 30,52 | CNY 31,60 | CNY 29,80 | 1,52M |
| 2026-06-25 | CNY 30,52 | -2,77 % | CNY 31,39 | CNY 31,39 | CNY 30,40 | 1,18M |
| 2026-06-24 | CNY 31,39 | -4,94 % | CNY 32,82 | CNY 32,82 | CNY 31,02 | 2,77M |
| 2026-06-23 | CNY 33,02 | +6,14 % | CNY 30,78 | CNY 34,22 | CNY 30,78 | 3,86M |
| 2026-06-22 | CNY 31,11 | +0,19 % | CNY 31,04 | CNY 31,13 | CNY 29,80 | 1,02M |
| 2026-06-18 | CNY 31,05 | +2,41 % | CNY 30,31 | CNY 31,68 | CNY 30,08 | 1,06M |
| 2026-06-17 | CNY 30,32 | -0,33 % | CNY 30,26 | CNY 30,54 | CNY 30,12 | 457,46K |
| 2026-06-16 | CNY 30,42 | +0,33 % | CNY 30,30 | CNY 30,59 | CNY 30,02 | 480,34K |
| 2026-06-15 | CNY 30,32 | +1,03 % | CNY 30,30 | CNY 30,59 | CNY 29,95 | 509,10K |
| 2026-06-12 | CNY 30,01 | +1,56 % | CNY 29,65 | CNY 30,26 | CNY 29,60 | 495,60K |
| 2026-06-11 | CNY 29,55 | -1,83 % | CNY 30,00 | CNY 30,13 | CNY 29,30 | 470,36K |
| 2026-06-10 | CNY 30,10 | -0,99 % | CNY 30,27 | CNY 30,50 | CNY 29,41 | 682,97K |
| 2026-06-09 | CNY 30,40 | -0,30 % | CNY 30,69 | CNY 30,69 | CNY 30,20 | 698,80K |
| 2026-06-08 | CNY 30,49 | -0,59 % | CNY 30,37 | CNY 30,78 | CNY 29,89 | 1,08M |
| 2026-06-05 | CNY 30,67 | +2,99 % | CNY 29,77 | CNY 31,14 | CNY 29,24 | 1,02M |
| 2026-06-04 | CNY 29,78 | -2,52 % | CNY 30,31 | CNY 30,48 | CNY 29,59 | 774,26K |
| 2026-06-03 | CNY 30,55 | -1,80 % | CNY 31,18 | CNY 31,18 | CNY 30,38 | 723,08K |
| 2026-06-02 | CNY 31,11 | +0,10 % | CNY 31,02 | CNY 31,31 | CNY 30,51 | 591,10K |
| 2026-06-01 | CNY 31,08 | +1,80 % | CNY 30,83 | CNY 31,30 | CNY 30,40 | 575,90K |
| 2026-05-29 | CNY 30,53 | -4,44 % | CNY 31,85 | CNY 31,99 | CNY 30,45 | 965,29K |
| 2026-05-28 | CNY 31,95 | +1,49 % | CNY 31,48 | CNY 31,97 | CNY 30,83 | 1,00M |
| 2026-05-27 | CNY 31,48 | -4,52 % | CNY 33,05 | CNY 33,10 | CNY 31,00 | 1,32M |
| 2026-05-26 | CNY 32,97 | -2,71 % | CNY 33,80 | CNY 33,83 | CNY 32,60 | 971,17K |