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 26,78 | -0,19 % | CNY 26,94 | CNY 27,02 | CNY 26,71 | 1,10M |
| 2026-09-29 | CNY 26,83 | +0,83 % | CNY 26,61 | CNY 27,04 | CNY 26,53 | 1,14M |
| 2026-09-28 | CNY 26,61 | -0,82 % | CNY 26,97 | CNY 26,97 | CNY 26,32 | 1,40M |
| 2026-09-24 | CNY 26,83 | -1,29 % | CNY 27,23 | CNY 27,29 | CNY 26,83 |
| 1,03M |
| 2026-09-23 | CNY 27,18 | -1,81 % | CNY 27,68 | CNY 27,68 | CNY 27,18 | 1,42M |
| 2026-09-22 | CNY 27,68 | +0,87 % | CNY 27,50 | CNY 27,98 | CNY 27,35 | 2,56M |
| 2026-09-21 | CNY 27,44 | +1,52 % | CNY 27,10 | CNY 27,45 | CNY 27,10 | 2,37M |
| 2026-09-18 | CNY 27,03 | +1,46 % | CNY 26,77 | CNY 27,09 | CNY 26,70 | 1,71M |
| 2026-09-17 | CNY 26,64 | -0,89 % | CNY 26,67 | CNY 27,00 | CNY 26,54 | 1,19M |
| 2026-09-16 | CNY 26,88 | +1,17 % | CNY 26,53 | CNY 26,88 | CNY 26,05 | 2,28M |
| 2026-09-15 | CNY 26,57 | -0,67 % | CNY 26,84 | CNY 26,98 | CNY 26,53 | 1,45M |
| 2026-09-14 | CNY 26,75 | +0,49 % | CNY 26,51 | CNY 27,02 | CNY 26,51 | 1,49M |
| 2026-09-11 | CNY 26,62 | -4,49 % | CNY 27,73 | CNY 27,73 | CNY 26,41 | 4,73M |
| 2026-09-10 | CNY 27,87 | -0,57 % | CNY 27,99 | CNY 28,00 | CNY 27,70 | 1,58M |
| 2026-09-09 | CNY 28,03 | -1,82 % | CNY 28,43 | CNY 28,45 | CNY 27,90 | 2,62M |
| 2026-09-08 | CNY 28,55 | -1,04 % | CNY 28,74 | CNY 29,20 | CNY 28,44 | 3,11M |
| 2026-09-07 | CNY 28,85 | -1,37 % | CNY 29,42 | CNY 29,55 | CNY 28,46 | 4,82M |
| 2026-09-04 | CNY 29,25 | +2,88 % | CNY 28,69 | CNY 30,12 | CNY 28,69 | 6,18M |
| 2026-09-03 | CNY 28,43 | +0,18 % | CNY 28,61 | CNY 29,17 | CNY 28,32 | 2,57M |
| 2026-09-02 | CNY 28,38 | -1,80 % | CNY 28,65 | CNY 28,86 | CNY 28,13 | 2,51M |
| 2026-09-01 | CNY 28,90 | -0,86 % | CNY 29,00 | CNY 29,48 | CNY 28,78 | 4,06M |
| 2026-08-31 | CNY 29,15 | -0,92 % | CNY 29,06 | CNY 29,29 | CNY 28,57 | 2,65M |
| 2026-08-28 | CNY 29,42 | -0,24 % | CNY 29,49 | CNY 29,97 | CNY 29,38 | 2,73M |
| 2026-08-27 | CNY 29,49 | +0,55 % | CNY 29,24 | CNY 29,66 | CNY 28,93 | 2,76M |
| 2026-08-26 | CNY 29,33 | +2,55 % | CNY 28,59 | CNY 29,78 | CNY 28,42 | 4,31M |
| 2026-08-25 | CNY 28,60 | +2,07 % | CNY 27,83 | CNY 28,74 | CNY 27,72 | 2,71M |
| 2026-08-24 | CNY 28,02 | -1,99 % | CNY 28,53 | CNY 28,75 | CNY 27,82 | 3,03M |
| 2026-08-21 | CNY 28,59 | +1,64 % | CNY 28,00 | CNY 28,79 | CNY 27,61 | 3,87M |
| 2026-08-20 | CNY 28,13 | -3,73 % | CNY 29,04 | CNY 29,20 | CNY 27,71 | 7,00M |
| 2026-08-19 | CNY 29,22 | -2,34 % | CNY 29,55 | CNY 30,55 | CNY 28,55 | 8,48M |
| 2026-08-18 | CNY 29,92 | +0,74 % | CNY 29,65 | CNY 29,97 | CNY 29,01 | 4,02M |
| 2026-08-17 | CNY 29,70 | +0,81 % | CNY 29,46 | CNY 29,86 | CNY 28,93 | 3,59M |
| 2026-08-14 | CNY 29,46 | -0,34 % | CNY 29,56 | CNY 30,04 | CNY 29,03 | 3,44M |
| 2026-08-13 | CNY 29,56 | -1,07 % | CNY 29,98 | CNY 30,29 | CNY 29,50 | 3,74M |
| 2026-08-12 | CNY 29,88 | +0,40 % | CNY 29,80 | CNY 30,25 | CNY 29,61 | 2,94M |
| 2026-08-11 | CNY 29,76 | -1,03 % | CNY 30,08 | CNY 30,10 | CNY 29,64 | 2,86M |
| 2026-08-10 | CNY 30,07 | +0,94 % | CNY 29,89 | CNY 30,23 | CNY 29,73 | 3,22M |
| 2026-08-07 | CNY 29,79 | -2,04 % | CNY 30,20 | CNY 30,30 | CNY 29,38 | 5,11M |
| 2026-08-06 | CNY 30,41 | -0,88 % | CNY 30,56 | CNY 31,27 | CNY 30,16 | 5,16M |
| 2026-08-05 | CNY 30,68 | +0,79 % | CNY 30,40 | CNY 31,69 | CNY 30,36 | 7,71M |
| 2026-08-04 | CNY 30,44 | -0,65 % | CNY 30,65 | CNY 31,20 | CNY 30,31 | 5,65M |
| 2026-08-03 | CNY 30,64 | -0,94 % | CNY 30,65 | CNY 30,98 | CNY 29,99 | 6,83M |
| 2026-07-31 | CNY 30,93 | +3,58 % | CNY 29,30 | CNY 31,76 | CNY 29,30 | 11,00M |
| 2026-07-30 | CNY 29,86 | +1,05 % | CNY 29,75 | CNY 30,99 | CNY 29,58 | 9,08M |
| 2026-07-29 | CNY 29,55 | -0,51 % | CNY 29,47 | CNY 29,96 | CNY 29,19 | 5,23M |
| 2026-07-28 | CNY 29,70 | +2,10 % | CNY 28,54 | CNY 30,06 | CNY 28,53 | 7,07M |
| 2026-07-27 | CNY 29,09 | +1,75 % | CNY 29,00 | CNY 29,14 | CNY 28,03 | 6,25M |
| 2026-07-24 | CNY 28,59 | +2,66 % | CNY 27,59 | CNY 29,08 | CNY 27,52 | 9,57M |
| 2026-07-23 | CNY 27,85 | +2,31 % | CNY 27,20 | CNY 28,31 | CNY 27,00 | 5,84M |
| 2026-07-22 | CNY 27,22 | +2,06 % | CNY 26,63 | CNY 27,36 | CNY 26,36 | 4,86M |
| 2026-07-21 | CNY 26,67 | +2,18 % | CNY 26,20 | CNY 26,89 | CNY 26,04 | 4,32M |
| 2026-07-20 | CNY 26,10 | +2,39 % | CNY 25,74 | CNY 26,45 | CNY 25,53 | 3,79M |
| 2026-07-17 | CNY 25,49 | -3,26 % | CNY 26,36 | CNY 26,66 | CNY 25,47 | 3,89M |
| 2026-07-16 | CNY 26,35 | +0,96 % | CNY 25,97 | CNY 26,79 | CNY 25,70 | 4,03M |
| 2026-07-15 | CNY 26,10 | +1,87 % | CNY 25,61 | CNY 26,28 | CNY 25,40 | 3,22M |
| 2026-07-14 | CNY 25,62 | -1,35 % | CNY 25,97 | CNY 26,08 | CNY 25,18 | 3,13M |
| 2026-07-13 | CNY 25,97 | -3,99 % | CNY 26,90 | CNY 27,09 | CNY 25,95 | 3,73M |
| 2026-07-10 | CNY 27,05 | +0,30 % | CNY 26,85 | CNY 27,67 | CNY 26,55 | 4,04M |
| 2026-07-09 | CNY 26,97 | +0,45 % | CNY 26,63 | CNY 27,06 | CNY 26,32 | 3,20M |
| 2026-07-08 | CNY 26,85 | +1,90 % | CNY 26,37 | CNY 26,95 | CNY 26,17 | 3,01M |
| 2026-07-07 | CNY 26,35 | -3,30 % | CNY 27,26 | CNY 27,26 | CNY 26,28 | 2,89M |
| 2026-07-06 | CNY 27,25 | -1,05 % | CNY 27,48 | CNY 27,77 | CNY 27,09 | 3,00M |
| 2026-07-03 | CNY 27,54 | -0,07 % | CNY 27,61 | CNY 28,20 | CNY 27,41 | 3,23M |
| 2026-07-02 | CNY 27,56 | -2,79 % | CNY 28,50 | CNY 28,83 | CNY 27,50 | 5,87M |
| 2026-07-01 | CNY 28,35 | +6,74 % | CNY 26,56 | CNY 29,22 | CNY 26,48 | 8,84M |
| 2026-06-30 | CNY 26,56 | +1,14 % | CNY 26,25 | CNY 26,59 | CNY 25,86 | 3,29M |
| 2026-06-29 | CNY 26,26 | -1,35 % | CNY 26,64 | CNY 26,88 | CNY 25,99 | 3,44M |
| 2026-06-26 | CNY 26,62 | -6,69 % | CNY 28,48 | CNY 28,53 | CNY 26,60 | 5,74M |
| 2026-06-25 | CNY 28,53 | -0,42 % | CNY 28,55 | CNY 29,32 | CNY 28,15 | 4,95M |
| 2026-06-24 | CNY 28,65 | -4,53 % | CNY 29,88 | CNY 30,09 | CNY 28,53 | 5,07M |
| 2026-06-23 | CNY 30,01 | -0,60 % | CNY 30,01 | CNY 30,96 | CNY 29,91 | 5,51M |
| 2026-06-22 | CNY 30,19 | +5,74 % | CNY 28,44 | CNY 30,46 | CNY 28,00 | 8,83M |
| 2026-06-18 | CNY 28,55 | +0,18 % | CNY 28,32 | CNY 29,28 | CNY 28,32 | 3,42M |
| 2026-06-17 | CNY 28,50 | -1,79 % | CNY 28,92 | CNY 29,01 | CNY 28,40 | 3,51M |
| 2026-06-16 | CNY 29,02 | -1,12 % | CNY 29,10 | CNY 29,38 | CNY 28,84 | 4,11M |
| 2026-06-15 | CNY 29,35 | +2,30 % | CNY 28,69 | CNY 30,30 | CNY 28,69 | 6,43M |
| 2026-06-12 | CNY 28,69 | +3,84 % | CNY 27,89 | CNY 29,36 | CNY 27,70 | 6,91M |
| 2026-06-11 | CNY 27,63 | -4,99 % | CNY 28,80 | CNY 29,13 | CNY 27,32 | 6,09M |
| 2026-06-10 | CNY 29,08 | -2,35 % | CNY 29,30 | CNY 29,87 | CNY 28,70 | 3,99M |
| 2026-06-09 | CNY 29,78 | +1,19 % | CNY 29,54 | CNY 30,13 | CNY 29,45 | 3,56M |
| 2026-06-08 | CNY 29,43 | -1,93 % | CNY 29,30 | CNY 30,23 | CNY 29,05 | 4,55M |
| 2026-06-05 | CNY 30,01 | -0,46 % | CNY 29,96 | CNY 30,49 | CNY 29,13 | 4,83M |
| 2026-06-04 | CNY 30,15 | -3,21 % | CNY 30,62 | CNY 31,00 | CNY 29,91 | 6,20M |
| 2026-06-03 | CNY 31,15 | -2,56 % | CNY 31,92 | CNY 32,46 | CNY 31,05 | 6,70M |
| 2026-06-02 | CNY 31,97 | -1,21 % | CNY 32,36 | CNY 32,59 | CNY 31,43 | 5,56M |
| 2026-06-01 | CNY 32,36 | +1,83 % | CNY 31,55 | CNY 33,37 | CNY 31,32 | 7,12M |
| 2026-05-29 | CNY 31,78 | -0,50 % | CNY 31,90 | CNY 32,85 | CNY 31,50 | 5,76M |
| 2026-05-28 | CNY 31,94 | -4,34 % | CNY 32,90 | CNY 32,90 | CNY 30,91 | 7,50M |
| 2026-05-27 | CNY 33,39 | -1,91 % | CNY 33,90 | CNY 34,30 | CNY 33,08 | 6,46M |
| 2026-05-26 | CNY 34,04 | +3,43 % | CNY 32,91 | CNY 34,34 | CNY 32,35 | 9,19M |