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 27,46 | +0,92 % | CNY 27,28 | CNY 27,80 | CNY 27,10 | 1,12M |
| 2026-09-29 | CNY 27,21 | +0,78 % | CNY 26,88 | CNY 27,86 | CNY 26,51 | 1,35M |
| 2026-09-28 | CNY 27,00 | -0,59 % | CNY 26,85 | CNY 27,43 | CNY 26,76 | 1,35M |
| 2026-09-24 | CNY 27,16 | -1,42 % | CNY 27,54 | CNY 27,71 | CNY 26,98 | 1,66M |
| 2026-09-23 | CNY 27,55 | -1,61 % | CNY 27,86 | CNY 28,18 | CNY 27,44 | 1,99M |
| 2026-09-22 | CNY 28,00 | +2,41 % | CNY 27,34 | CNY 28,19 | CNY 26,77 | 5,16M |
| 2026-09-21 | CNY 27,34 | +7,98 % | CNY 25,21 | CNY 27,85 | CNY 25,20 | 5,13M |
| 2026-09-18 | CNY 25,32 | -1,17 % | CNY 25,40 | CNY 25,90 | CNY 25,22 | 848,40K |
| 2026-09-17 | CNY 25,62 | +0,04 % | CNY 25,49 | CNY 25,95 | CNY 25,48 | 664,22K |
| 2026-09-16 | CNY 25,61 | +1,15 % | CNY 25,23 | CNY 25,65 | CNY 24,85 | 821,70K |
| 2026-09-15 | CNY 25,32 | -0,55 % | CNY 25,47 | CNY 25,68 | CNY 25,19 | 583,10K |
| 2026-09-14 | CNY 25,46 | +0,75 % | CNY 25,40 | CNY 25,80 | CNY 25,07 | 963,00K |
| 2026-09-11 | CNY 25,27 | +0,28 % | CNY 25,20 | CNY 25,41 | CNY 24,75 | 764,60K |
| 2026-09-10 | CNY 25,20 | -1,18 % | CNY 25,38 | CNY 25,50 | CNY 24,81 | 640,50K |
| 2026-09-09 | CNY 25,50 | -1,51 % | CNY 25,85 | CNY 25,90 | CNY 25,41 | 552,02K |
| 2026-09-08 | CNY 25,89 | +0,98 % | CNY 25,67 | CNY 26,10 | CNY 25,47 | 727,70K |
| 2026-09-07 | CNY 25,64 | -0,19 % | CNY 25,69 | CNY 25,95 | CNY 25,41 | 707,00K |
| 2026-09-04 | CNY 25,69 | -1,87 % | CNY 26,18 | CNY 26,40 | CNY 25,56 | 1,13M |
| 2026-09-03 | CNY 26,18 | +0,04 % | CNY 26,21 | CNY 26,58 | CNY 25,80 | 1,24M |
| 2026-09-02 | CNY 26,17 | -1,65 % | CNY 26,45 | CNY 26,61 | CNY 26,10 | 716,40K |
| 2026-09-01 | CNY 26,61 | +1,33 % | CNY 26,38 | CNY 26,83 | CNY 26,11 | 1,07M |
| 2026-08-31 | CNY 26,26 | +0,73 % | CNY 25,88 | CNY 26,98 | CNY 25,88 | 1,09M |
| 2026-08-28 | CNY 26,07 | -0,61 % | CNY 26,21 | CNY 26,30 | CNY 25,85 | 861,40K |
| 2026-08-27 | CNY 26,23 | -1,39 % | CNY 26,63 | CNY 26,75 | CNY 26,00 | 1,24M |
| 2026-08-26 | CNY 26,60 | -1,88 % | CNY 27,01 | CNY 27,52 | CNY 26,50 | 1,09M |
| 2026-08-25 | CNY 27,11 | +2,73 % | CNY 26,30 | CNY 27,70 | CNY 26,00 | 1,85M |
| 2026-08-24 | CNY 26,39 | -1,31 % | CNY 27,29 | CNY 27,29 | CNY 26,19 | 1,55M |
| 2026-08-21 | CNY 26,74 | -2,41 % | CNY 27,10 | CNY 27,10 | CNY 26,34 | 1,57M |
| 2026-08-20 | CNY 27,40 | +2,32 % | CNY 27,30 | CNY 27,76 | CNY 26,94 | 1,76M |
| 2026-08-19 | CNY 26,78 | -3,77 % | CNY 27,56 | CNY 27,78 | CNY 26,78 | 1,94M |
| 2026-08-18 | CNY 27,83 | +2,13 % | CNY 27,42 | CNY 28,09 | CNY 26,71 | 2,46M |
| 2026-08-17 | CNY 27,25 | +1,19 % | CNY 26,93 | CNY 27,43 | CNY 26,52 | 1,80M |
| 2026-08-14 | CNY 26,93 | +0,34 % | CNY 27,16 | CNY 27,35 | CNY 26,65 | 1,43M |
| 2026-08-13 | CNY 26,84 | +1,40 % | CNY 26,49 | CNY 27,30 | CNY 26,23 | 2,32M |
| 2026-08-12 | CNY 26,47 | -0,68 % | CNY 26,65 | CNY 27,44 | CNY 26,45 | 2,27M |
| 2026-08-11 | CNY 26,65 | +0,57 % | CNY 26,30 | CNY 27,17 | CNY 26,03 | 2,79M |
| 2026-08-10 | CNY 26,50 | +2,87 % | CNY 25,80 | CNY 26,94 | CNY 25,80 | 1,70M |
| 2026-08-07 | CNY 25,76 | +3,33 % | CNY 25,06 | CNY 25,82 | CNY 24,66 | 1,88M |
| 2026-08-06 | CNY 24,93 | +3,44 % | CNY 23,95 | CNY 24,96 | CNY 23,94 | 1,33M |
| 2026-08-05 | CNY 24,10 | +0,63 % | CNY 23,83 | CNY 24,25 | CNY 23,83 | 1,05M |
| 2026-08-04 | CNY 23,95 | +0,97 % | CNY 23,75 | CNY 24,14 | CNY 23,50 | 1,41M |
| 2026-08-03 | CNY 23,72 | +2,24 % | CNY 23,20 | CNY 23,80 | CNY 23,12 | 1,05M |
| 2026-07-31 | CNY 23,20 | +1,22 % | CNY 22,99 | CNY 23,45 | CNY 22,92 | 1,07M |
| 2026-07-30 | CNY 22,92 | -1,29 % | CNY 23,28 | CNY 23,37 | CNY 22,76 | 864,40K |
| 2026-07-29 | CNY 23,22 | +0,04 % | CNY 23,44 | CNY 23,78 | CNY 23,00 | 1,07M |
| 2026-07-28 | CNY 23,21 | -3,37 % | CNY 23,88 | CNY 24,38 | CNY 23,10 | 1,40M |
| 2026-07-27 | CNY 24,02 | +3,22 % | CNY 23,00 | CNY 24,23 | CNY 22,99 | 1,49M |
| 2026-07-24 | CNY 23,27 | -0,98 % | CNY 23,50 | CNY 23,50 | CNY 23,02 | 681,10K |
| 2026-07-23 | CNY 23,50 | +0,95 % | CNY 23,18 | CNY 23,79 | CNY 22,89 | 904,10K |
| 2026-07-22 | CNY 23,28 | +1,88 % | CNY 22,69 | CNY 23,43 | CNY 22,60 | 1,75M |
| 2026-07-21 | CNY 22,85 | -2,06 % | CNY 23,40 | CNY 23,40 | CNY 21,90 | 1,58M |
| 2026-07-20 | CNY 23,33 | -4,46 % | CNY 24,45 | CNY 24,67 | CNY 23,00 | 1,81M |
| 2026-07-17 | CNY 24,42 | -7,43 % | CNY 26,23 | CNY 26,49 | CNY 24,31 | 2,13M |
| 2026-07-16 | CNY 26,38 | +0,23 % | CNY 25,90 | CNY 26,80 | CNY 25,50 | 2,45M |
| 2026-07-15 | CNY 26,32 | +4,94 % | CNY 25,04 | CNY 26,59 | CNY 24,95 | 2,38M |
| 2026-07-14 | CNY 25,08 | +0,08 % | CNY 24,99 | CNY 25,39 | CNY 24,58 | 1,72M |
| 2026-07-13 | CNY 25,06 | -2,79 % | CNY 25,44 | CNY 26,25 | CNY 24,95 | 1,50M |
| 2026-07-10 | CNY 25,78 | +1,66 % | CNY 25,11 | CNY 26,30 | CNY 24,72 | 1,49M |
| 2026-07-09 | CNY 25,36 | -2,08 % | CNY 25,70 | CNY 26,07 | CNY 24,94 | 1,63M |
| 2026-07-08 | CNY 25,90 | +0,04 % | CNY 25,71 | CNY 26,38 | CNY 25,51 | 1,84M |
| 2026-07-07 | CNY 25,89 | -2,89 % | CNY 26,55 | CNY 26,76 | CNY 25,66 | 2,52M |
| 2026-07-06 | CNY 26,66 | -3,62 % | CNY 27,69 | CNY 28,28 | CNY 26,66 | 4,02M |
| 2026-07-03 | CNY 27,66 | +6,88 % | CNY 26,55 | CNY 27,85 | CNY 26,06 | 3,47M |
| 2026-07-02 | CNY 25,88 | -3,61 % | CNY 27,45 | CNY 27,58 | CNY 25,88 | 2,89M |
| 2026-07-01 | CNY 26,85 | +10,00 % | CNY 24,52 | CNY 26,85 | CNY 24,20 | 3,36M |
| 2026-06-30 | CNY 24,41 | -1,49 % | CNY 25,02 | CNY 25,02 | CNY 24,21 | 566,46K |
| 2026-06-29 | CNY 24,78 | +2,61 % | CNY 24,15 | CNY 25,09 | CNY 23,52 | 937,90K |
| 2026-06-26 | CNY 24,15 | -2,93 % | CNY 24,73 | CNY 24,87 | CNY 24,06 | 871,06K |
| 2026-06-25 | CNY 24,88 | -2,24 % | CNY 25,27 | CNY 25,36 | CNY 24,41 | 1,42M |
| 2026-06-24 | CNY 25,45 | -3,89 % | CNY 25,80 | CNY 26,49 | CNY 25,39 | 2,22M |
| 2026-06-23 | CNY 26,48 | +7,47 % | CNY 24,35 | CNY 27,10 | CNY 24,34 | 2,90M |
| 2026-06-22 | CNY 24,64 | -0,24 % | CNY 25,35 | CNY 25,35 | CNY 24,00 | 840,80K |
| 2026-06-18 | CNY 24,70 | +1,02 % | CNY 24,45 | CNY 24,90 | CNY 24,11 | 819,30K |
| 2026-06-17 | CNY 24,45 | -0,97 % | CNY 24,69 | CNY 24,69 | CNY 24,30 | 470,46K |
| 2026-06-16 | CNY 24,69 | -2,14 % | CNY 25,12 | CNY 25,54 | CNY 24,35 | 1,04M |
| 2026-06-15 | CNY 25,23 | -1,41 % | CNY 25,69 | CNY 25,69 | CNY 25,00 | 932,09K |
| 2026-06-12 | CNY 25,59 | -0,16 % | CNY 25,77 | CNY 25,91 | CNY 25,40 | 670,06K |
| 2026-06-11 | CNY 25,63 | +0,16 % | CNY 25,50 | CNY 25,95 | CNY 24,94 | 1,09M |
| 2026-06-10 | CNY 25,59 | +1,95 % | CNY 25,10 | CNY 25,70 | CNY 24,77 | 890,81K |
| 2026-06-09 | CNY 25,10 | +0,40 % | CNY 25,32 | CNY 25,50 | CNY 24,83 | 510,00K |
| 2026-06-08 | CNY 25,00 | -1,85 % | CNY 24,73 | CNY 25,79 | CNY 24,73 | 1,06M |
| 2026-06-05 | CNY 25,47 | -1,85 % | CNY 25,50 | CNY 25,99 | CNY 25,33 | 907,80K |
| 2026-06-04 | CNY 25,95 | +1,37 % | CNY 25,99 | CNY 26,05 | CNY 25,30 | 682,90K |
| 2026-06-03 | CNY 25,60 | -0,31 % | CNY 25,41 | CNY 25,75 | CNY 25,15 | 663,59K |
| 2026-06-02 | CNY 25,68 | -1,27 % | CNY 26,01 | CNY 26,15 | CNY 25,39 | 930,68K |
| 2026-06-01 | CNY 26,01 | +1,72 % | CNY 25,57 | CNY 26,40 | CNY 25,01 | 1,46M |
| 2026-05-29 | CNY 25,57 | -1,73 % | CNY 26,02 | CNY 26,17 | CNY 25,40 | 923,10K |
| 2026-05-28 | CNY 26,02 | +1,13 % | CNY 25,90 | CNY 26,30 | CNY 25,34 | 1,05M |
| 2026-05-27 | CNY 25,73 | -1,83 % | CNY 25,83 | CNY 26,21 | CNY 25,61 | 795,46K |
| 2026-05-26 | CNY 26,21 | +0,77 % | CNY 25,98 | CNY 26,56 | CNY 25,53 | 986,70K |