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 28,09 | +3,54 % | CNY 27,12 | CNY 28,44 | CNY 26,67 | 14,09M |
| 2026-09-29 | CNY 27,13 | +1,84 % | CNY 26,70 | CNY 27,13 | CNY 26,50 | 7,90M |
| 2026-09-28 | CNY 26,64 | -1,04 % | CNY 26,90 | CNY 27,14 | CNY 26,48 | 5,75M |
| 2026-09-24 | CNY 26,92 | -1,25 % | CNY 27,27 | CNY 27,48 | CNY 26,70 | 6,75M |
| 2026-09-23 | CNY 27,26 | -3,84 % | CNY 28,29 | CNY 28,94 | CNY 27,10 | 17,33M |
| 2026-09-22 | CNY 28,35 | -0,84 % | CNY 28,41 | CNY 28,47 | CNY 27,91 | 8,58M |
| 2026-09-21 | CNY 28,59 | +3,03 % | CNY 27,62 | CNY 28,83 | CNY 27,42 | 11,77M |
| 2026-09-18 | CNY 27,75 | +1,61 % | CNY 27,23 | CNY 27,76 | CNY 27,15 | 8,26M |
| 2026-09-17 | CNY 27,31 | -1,69 % | CNY 27,53 | CNY 27,82 | CNY 27,03 | 9,33M |
| 2026-09-16 | CNY 27,78 | -2,53 % | CNY 28,43 | CNY 28,66 | CNY 27,52 | 11,21M |
| 2026-09-15 | CNY 28,50 | -1,69 % | CNY 29,18 | CNY 29,18 | CNY 28,48 | 5,29M |
| 2026-09-14 | CNY 28,99 | +1,08 % | CNY 28,79 | CNY 29,16 | CNY 28,71 | 5,96M |
| 2026-09-11 | CNY 28,68 | -2,91 % | CNY 29,56 | CNY 29,65 | CNY 28,59 | 8,39M |
| 2026-09-10 | CNY 29,54 | -2,86 % | CNY 30,56 | CNY 30,70 | CNY 29,52 | 7,68M |
| 2026-09-09 | CNY 30,41 | -0,78 % | CNY 30,60 | CNY 30,75 | CNY 30,16 | 9,09M |
| 2026-09-08 | CNY 30,65 | -0,65 % | CNY 30,74 | CNY 30,89 | CNY 30,46 | 7,69M |
| 2026-09-07 | CNY 30,85 | -0,16 % | CNY 30,71 | CNY 31,04 | CNY 30,29 | 10,99M |
| 2026-09-04 | CNY 30,90 | +2,79 % | CNY 30,11 | CNY 31,51 | CNY 29,82 | 16,27M |
| 2026-09-03 | CNY 30,06 | +1,38 % | CNY 29,65 | CNY 30,22 | CNY 29,65 | 11,08M |
| 2026-09-02 | CNY 29,65 | -0,67 % | CNY 29,63 | CNY 30,30 | CNY 29,58 | 9,88M |
| 2026-09-01 | CNY 29,85 | +5,40 % | CNY 28,32 | CNY 30,44 | CNY 28,15 | 24,09M |
| 2026-08-31 | CNY 28,32 | -0,53 % | CNY 28,50 | CNY 28,85 | CNY 28,23 | 10,95M |
| 2026-08-28 | CNY 28,47 | -0,11 % | CNY 28,36 | CNY 28,65 | CNY 28,02 | 9,00M |
| 2026-08-27 | CNY 28,50 | +1,42 % | CNY 27,99 | CNY 28,52 | CNY 27,65 | 12,04M |
| 2026-08-26 | CNY 28,10 | +1,01 % | CNY 27,54 | CNY 28,21 | CNY 27,49 | 9,37M |
| 2026-08-25 | CNY 27,82 | +0,14 % | CNY 27,80 | CNY 28,27 | CNY 27,64 | 11,15M |
| 2026-08-24 | CNY 27,78 | -0,39 % | CNY 27,72 | CNY 28,22 | CNY 27,63 | 11,90M |
| 2026-08-21 | CNY 27,89 | -2,89 % | CNY 28,61 | CNY 28,67 | CNY 27,84 | 13,23M |
| 2026-08-20 | CNY 28,72 | -0,69 % | CNY 28,93 | CNY 29,51 | CNY 28,58 | 12,19M |
| 2026-08-19 | CNY 28,92 | -3,86 % | CNY 30,00 | CNY 30,19 | CNY 28,70 | 20,18M |
| 2026-08-18 | CNY 30,08 | +1,52 % | CNY 30,76 | CNY 30,99 | CNY 29,27 | 39,27M |
| 2026-08-17 | CNY 29,63 | -0,44 % | CNY 29,07 | CNY 29,68 | CNY 28,45 | 25,63M |
| 2026-08-14 | CNY 29,76 | -0,93 % | CNY 29,90 | CNY 30,18 | CNY 29,50 | 15,65M |
| 2026-08-13 | CNY 30,04 | -2,21 % | CNY 30,70 | CNY 30,73 | CNY 29,96 | 29,28M |
| 2026-08-12 | CNY 30,72 | +9,99 % | CNY 27,91 | CNY 30,72 | CNY 27,88 | 45,30M |
| 2026-08-11 | CNY 27,93 | -1,62 % | CNY 28,33 | CNY 28,80 | CNY 27,93 | 13,36M |
| 2026-08-10 | CNY 28,39 | +4,15 % | CNY 27,26 | CNY 28,60 | CNY 27,14 | 21,53M |
| 2026-08-07 | CNY 27,26 | +0,66 % | CNY 26,91 | CNY 27,37 | CNY 26,51 | 14,97M |
| 2026-08-06 | CNY 27,08 | -1,35 % | CNY 27,45 | CNY 27,51 | CNY 26,90 | 14,26M |
| 2026-08-05 | CNY 27,45 | -0,54 % | CNY 27,60 | CNY 27,65 | CNY 26,93 | 14,11M |
| 2026-08-04 | CNY 27,60 | -2,40 % | CNY 28,28 | CNY 28,28 | CNY 27,45 | 15,10M |
| 2026-08-03 | CNY 28,28 | -1,46 % | CNY 28,60 | CNY 28,79 | CNY 28,21 | 11,98M |
| 2026-07-31 | CNY 28,70 | +1,49 % | CNY 27,28 | CNY 28,98 | CNY 27,28 | 16,50M |
| 2026-07-30 | CNY 28,28 | +2,39 % | CNY 27,60 | CNY 29,26 | CNY 27,48 | 26,46M |
| 2026-07-29 | CNY 27,62 | +2,18 % | CNY 26,93 | CNY 27,87 | CNY 26,63 | 20,73M |
| 2026-07-28 | CNY 27,03 | +4,61 % | CNY 25,84 | CNY 27,37 | CNY 25,71 | 22,74M |
| 2026-07-27 | CNY 25,84 | +1,25 % | CNY 25,52 | CNY 26,00 | CNY 25,35 | 7,42M |
| 2026-07-24 | CNY 25,52 | -4,02 % | CNY 26,48 | CNY 26,68 | CNY 25,50 | 11,11M |
| 2026-07-23 | CNY 26,59 | -1,01 % | CNY 26,50 | CNY 26,84 | CNY 26,11 | 9,62M |
| 2026-07-22 | CNY 26,86 | +1,78 % | CNY 26,25 | CNY 26,91 | CNY 25,75 | 15,29M |
| 2026-07-21 | CNY 26,39 | -1,16 % | CNY 26,51 | CNY 27,01 | CNY 26,22 | 18,92M |
| 2026-07-20 | CNY 26,70 | +4,17 % | CNY 25,63 | CNY 27,10 | CNY 25,61 | 24,59M |
| 2026-07-17 | CNY 25,63 | -3,57 % | CNY 26,37 | CNY 26,86 | CNY 25,53 | 14,62M |
| 2026-07-16 | CNY 26,58 | +2,59 % | CNY 25,60 | CNY 26,95 | CNY 25,60 | 20,91M |
| 2026-07-15 | CNY 25,91 | +5,97 % | CNY 24,17 | CNY 26,35 | CNY 24,03 | 29,53M |
| 2026-07-14 | CNY 24,45 | +0,20 % | CNY 24,20 | CNY 24,52 | CNY 24,00 | 11,85M |
| 2026-07-13 | CNY 24,40 | -1,81 % | CNY 24,58 | CNY 24,69 | CNY 23,89 | 14,18M |
| 2026-07-10 | CNY 24,85 | +4,41 % | CNY 23,79 | CNY 25,27 | CNY 23,41 | 21,00M |
| 2026-07-09 | CNY 23,80 | -1,98 % | CNY 24,08 | CNY 24,25 | CNY 23,71 | 9,06M |
| 2026-07-08 | CNY 24,28 | -1,38 % | CNY 24,63 | CNY 24,79 | CNY 24,22 | 8,42M |
| 2026-07-07 | CNY 24,62 | -3,75 % | CNY 25,40 | CNY 25,69 | CNY 24,58 | 11,99M |
| 2026-07-06 | CNY 25,58 | +1,95 % | CNY 25,24 | CNY 25,77 | CNY 24,80 | 16,93M |
| 2026-07-03 | CNY 25,09 | +3,68 % | CNY 24,35 | CNY 25,50 | CNY 24,31 | 25,36M |
| 2026-07-02 | CNY 24,20 | -0,17 % | CNY 24,14 | CNY 25,08 | CNY 24,02 | 17,82M |
| 2026-07-01 | CNY 24,24 | +2,24 % | CNY 23,71 | CNY 24,47 | CNY 23,30 | 15,72M |
| 2026-06-30 | CNY 23,71 | -1,98 % | CNY 23,95 | CNY 24,09 | CNY 23,38 | 12,86M |
| 2026-06-29 | CNY 24,19 | +0,96 % | CNY 23,69 | CNY 24,99 | CNY 22,92 | 20,56M |
| 2026-06-26 | CNY 23,96 | -2,92 % | CNY 24,38 | CNY 24,92 | CNY 23,92 | 15,90M |
| 2026-06-25 | CNY 24,68 | +2,32 % | CNY 23,75 | CNY 25,18 | CNY 23,68 | 22,60M |
| 2026-06-24 | CNY 24,12 | +0,37 % | CNY 23,99 | CNY 25,35 | CNY 23,88 | 17,69M |
| 2026-06-23 | CNY 24,03 | -1,52 % | CNY 24,19 | CNY 24,94 | CNY 23,91 | 13,47M |
| 2026-06-22 | CNY 24,40 | +0,66 % | CNY 23,97 | CNY 24,70 | CNY 23,66 | 14,38M |
| 2026-06-18 | CNY 24,24 | -3,54 % | CNY 25,01 | CNY 25,02 | CNY 23,96 | 14,12M |
| 2026-06-17 | CNY 25,13 | +1,91 % | CNY 24,69 | CNY 25,80 | CNY 24,11 | 14,65M |
| 2026-06-16 | CNY 24,66 | -3,75 % | CNY 25,57 | CNY 25,57 | CNY 24,42 | 16,25M |
| 2026-06-15 | CNY 25,62 | +2,23 % | CNY 24,96 | CNY 26,06 | CNY 24,94 | 13,19M |
| 2026-06-12 | CNY 25,06 | +2,83 % | CNY 24,30 | CNY 25,72 | CNY 24,20 | 14,70M |
| 2026-06-11 | CNY 24,37 | -0,25 % | CNY 24,25 | CNY 24,65 | CNY 23,75 | 10,79M |
| 2026-06-10 | CNY 24,43 | -0,33 % | CNY 24,33 | CNY 24,74 | CNY 24,20 | 10,06M |
| 2026-06-09 | CNY 24,51 | -4,18 % | CNY 25,34 | CNY 25,56 | CNY 24,30 | 14,74M |
| 2026-06-08 | CNY 25,58 | -1,35 % | CNY 25,90 | CNY 26,29 | CNY 25,41 | 10,38M |
| 2026-06-05 | CNY 25,93 | -3,10 % | CNY 27,01 | CNY 27,49 | CNY 25,85 | 17,79M |
| 2026-06-04 | CNY 26,76 | -9,26 % | CNY 27,50 | CNY 28,25 | CNY 26,68 | 12,89M |
| 2026-06-03 | CNY 29,49 | +1,03 % | CNY 29,00 | CNY 29,49 | CNY 28,20 | 15,94M |
| 2026-06-02 | CNY 29,19 | -2,57 % | CNY 29,96 | CNY 30,25 | CNY 28,90 | 16,25M |
| 2026-06-01 | CNY 29,96 | -1,12 % | CNY 29,28 | CNY 30,60 | CNY 29,00 | 22,44M |
| 2026-05-29 | CNY 30,30 | +3,80 % | CNY 29,10 | CNY 31,63 | CNY 29,08 | 36,10M |
| 2026-05-28 | CNY 29,19 | -2,11 % | CNY 29,20 | CNY 30,02 | CNY 29,09 | 17,81M |
| 2026-05-27 | CNY 29,82 | +5,56 % | CNY 28,20 | CNY 30,20 | CNY 27,87 | 29,15M |
| 2026-05-26 | CNY 28,25 | +1,04 % | CNY 27,68 | CNY 28,68 | CNY 27,61 | 13,91M |