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