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 27,36 | -0,91 % | CNY 27,63 | CNY 27,85 | CNY 27,36 | 991,34K |
| 2026-09-29 | CNY 27,61 | -0,29 % | CNY 27,60 | CNY 28,00 | CNY 27,54 | 916,51K |
| 2026-09-28 | CNY 27,69 | -0,79 % | CNY 27,90 | CNY 28,14 | CNY 27,62 | 1,24M |
| 2026-09-24 | CNY 27,91 | -1,73 % | CNY 28,32 | CNY 28,46 | CNY 27,90 | 1,24M |
| 2026-09-23 | CNY 28,40 | -0,28 % | CNY 28,48 | CNY 28,72 | CNY 28,22 | 1,74M |
| 2026-09-22 | CNY 28,48 | +1,39 % | CNY 28,04 | CNY 28,49 | CNY 27,83 | 2,18M |
| 2026-09-21 | CNY 28,09 | +1,59 % | CNY 27,65 | CNY 28,16 | CNY 27,31 | 1,93M |
| 2026-09-18 | CNY 27,65 | 0,00 % | CNY 27,66 | CNY 28,40 | CNY 27,65 | 2,45M |
| 2026-09-17 | CNY 27,65 | -7,86 % | CNY 29,74 | CNY 29,75 | CNY 27,65 | 4,43M |
| 2026-09-16 | CNY 30,01 | -4,30 % | CNY 30,93 | CNY 30,93 | CNY 29,74 | 2,97M |
| 2026-09-15 | CNY 31,36 | +0,22 % | CNY 31,04 | CNY 31,50 | CNY 30,71 | 2,79M |
| 2026-09-14 | CNY 31,29 | +3,03 % | CNY 30,38 | CNY 31,88 | CNY 29,97 | 3,33M |
| 2026-09-11 | CNY 30,37 | -2,97 % | CNY 31,06 | CNY 31,06 | CNY 29,88 | 3,19M |
| 2026-09-10 | CNY 31,30 | +5,92 % | CNY 29,52 | CNY 31,65 | CNY 29,48 | 4,57M |
| 2026-09-09 | CNY 29,55 | -2,15 % | CNY 30,30 | CNY 30,32 | CNY 29,50 | 1,78M |
| 2026-09-08 | CNY 30,20 | +0,37 % | CNY 30,39 | CNY 30,49 | CNY 29,77 | 2,46M |
| 2026-09-07 | CNY 30,09 | +2,17 % | CNY 29,50 | CNY 30,10 | CNY 29,02 | 2,44M |
| 2026-09-04 | CNY 29,45 | -3,82 % | CNY 30,50 | CNY 30,50 | CNY 29,33 | 3,29M |
| 2026-09-03 | CNY 30,62 | +1,66 % | CNY 30,30 | CNY 30,70 | CNY 29,61 | 3,41M |
| 2026-09-02 | CNY 30,12 | -3,40 % | CNY 30,93 | CNY 31,14 | CNY 29,90 | 3,51M |
| 2026-09-01 | CNY 31,18 | -2,56 % | CNY 31,38 | CNY 31,90 | CNY 30,80 | 4,66M |
| 2026-08-31 | CNY 32,00 | +5,44 % | CNY 29,98 | CNY 32,85 | CNY 29,80 | 6,42M |
| 2026-08-28 | CNY 30,35 | +2,12 % | CNY 29,22 | CNY 30,82 | CNY 29,22 | 4,69M |
| 2026-08-27 | CNY 29,72 | +3,34 % | CNY 28,62 | CNY 29,72 | CNY 28,60 | 3,46M |
| 2026-08-26 | CNY 28,76 | -2,41 % | CNY 29,00 | CNY 29,26 | CNY 28,58 | 2,77M |
| 2026-08-25 | CNY 29,47 | +2,93 % | CNY 28,63 | CNY 29,65 | CNY 28,31 | 3,81M |
| 2026-08-24 | CNY 28,63 | -1,82 % | CNY 28,80 | CNY 29,81 | CNY 28,62 | 3,56M |
| 2026-08-21 | CNY 29,16 | +0,48 % | CNY 29,00 | CNY 29,95 | CNY 28,84 | 4,32M |
| 2026-08-20 | CNY 29,02 | -5,53 % | CNY 30,00 | CNY 30,27 | CNY 28,91 | 6,13M |
| 2026-08-19 | CNY 30,72 | +3,92 % | CNY 30,35 | CNY 31,41 | CNY 28,59 | 9,79M |
| 2026-08-18 | CNY 29,56 | +10,01 % | CNY 27,43 | CNY 29,56 | CNY 27,43 | 4,61M |
| 2026-08-17 | CNY 26,87 | +1,51 % | CNY 26,40 | CNY 26,96 | CNY 26,26 | 1,04M |
| 2026-08-14 | CNY 26,47 | -0,64 % | CNY 26,64 | CNY 26,75 | CNY 26,36 | 788,28K |
| 2026-08-13 | CNY 26,64 | -1,66 % | CNY 27,15 | CNY 27,32 | CNY 26,61 | 1,48M |
| 2026-08-12 | CNY 27,09 | +0,15 % | CNY 27,05 | CNY 27,29 | CNY 26,89 | 1,09M |
| 2026-08-11 | CNY 27,05 | -0,95 % | CNY 27,50 | CNY 27,50 | CNY 26,77 | 2,45M |
| 2026-08-10 | CNY 27,31 | +1,94 % | CNY 26,62 | CNY 27,54 | CNY 26,61 | 1,93M |
| 2026-08-07 | CNY 26,79 | -0,78 % | CNY 26,67 | CNY 27,28 | CNY 26,34 | 965,13K |
| 2026-08-06 | CNY 27,00 | -0,37 % | CNY 26,90 | CNY 27,25 | CNY 26,76 | 922,03K |
| 2026-08-05 | CNY 27,10 | -0,70 % | CNY 27,30 | CNY 27,44 | CNY 26,96 | 1,04M |
| 2026-08-04 | CNY 27,29 | -0,87 % | CNY 27,56 | CNY 27,88 | CNY 27,25 | 1,09M |
| 2026-08-03 | CNY 27,53 | +0,77 % | CNY 27,25 | CNY 27,59 | CNY 27,21 | 910,01K |
| 2026-07-31 | CNY 27,32 | +0,04 % | CNY 27,35 | CNY 27,49 | CNY 27,12 | 1,11M |
| 2026-07-30 | CNY 27,31 | +1,49 % | CNY 26,80 | CNY 27,47 | CNY 26,80 | 1,29M |
| 2026-07-29 | CNY 26,91 | +1,55 % | CNY 26,50 | CNY 26,98 | CNY 26,41 | 987,90K |
| 2026-07-28 | CNY 26,50 | +0,34 % | CNY 26,25 | CNY 26,58 | CNY 26,10 | 541,62K |
| 2026-07-27 | CNY 26,41 | +1,54 % | CNY 25,45 | CNY 26,58 | CNY 25,45 | 778,36K |
| 2026-07-24 | CNY 26,01 | -3,67 % | CNY 26,78 | CNY 26,90 | CNY 25,98 | 852,49K |
| 2026-07-23 | CNY 27,00 | +1,05 % | CNY 26,50 | CNY 27,07 | CNY 26,27 | 1,05M |
| 2026-07-22 | CNY 26,72 | -1,22 % | CNY 26,70 | CNY 27,03 | CNY 26,10 | 1,55M |
| 2026-07-21 | CNY 27,05 | +3,01 % | CNY 26,26 | CNY 27,40 | CNY 26,11 | 2,06M |
| 2026-07-20 | CNY 26,26 | +1,31 % | CNY 25,82 | CNY 26,75 | CNY 25,75 | 1,45M |
| 2026-07-17 | CNY 25,92 | -1,59 % | CNY 26,60 | CNY 26,80 | CNY 25,81 | 1,27M |
| 2026-07-16 | CNY 26,34 | +1,00 % | CNY 25,99 | CNY 26,52 | CNY 25,80 | 995,11K |
| 2026-07-15 | CNY 26,08 | +0,66 % | CNY 26,06 | CNY 26,29 | CNY 25,67 | 837,84K |
| 2026-07-14 | CNY 25,91 | +3,39 % | CNY 25,06 | CNY 25,95 | CNY 25,04 | 1,18M |
| 2026-07-13 | CNY 25,06 | -2,83 % | CNY 25,71 | CNY 26,04 | CNY 25,04 | 966,49K |
| 2026-07-10 | CNY 25,79 | +1,66 % | CNY 25,36 | CNY 26,15 | CNY 25,01 | 1,05M |
| 2026-07-09 | CNY 25,37 | -1,09 % | CNY 25,57 | CNY 25,83 | CNY 25,00 | 858,63K |
| 2026-07-08 | CNY 25,65 | -0,35 % | CNY 26,60 | CNY 26,60 | CNY 25,46 | 818,16K |
| 2026-07-07 | CNY 25,74 | -2,68 % | CNY 26,55 | CNY 26,55 | CNY 25,60 | 864,36K |
| 2026-07-06 | CNY 26,45 | -1,38 % | CNY 26,82 | CNY 27,00 | CNY 26,44 | 836,15K |
| 2026-07-03 | CNY 26,82 | +0,79 % | CNY 26,65 | CNY 27,18 | CNY 26,51 | 1,01M |
| 2026-07-02 | CNY 26,61 | +1,72 % | CNY 26,20 | CNY 27,00 | CNY 26,18 | 1,39M |
| 2026-07-01 | CNY 26,16 | +0,81 % | CNY 25,93 | CNY 26,46 | CNY 25,65 | 998,30K |
| 2026-06-30 | CNY 25,95 | -0,38 % | CNY 25,84 | CNY 26,15 | CNY 25,53 | 669,33K |
| 2026-06-29 | CNY 26,05 | +0,97 % | CNY 25,70 | CNY 26,23 | CNY 25,15 | 732,54K |
| 2026-06-26 | CNY 25,80 | -1,90 % | CNY 26,30 | CNY 26,31 | CNY 25,74 | 872,15K |
| 2026-06-25 | CNY 26,30 | -3,20 % | CNY 27,17 | CNY 27,18 | CNY 26,11 | 1,33M |
| 2026-06-24 | CNY 27,17 | -3,14 % | CNY 27,77 | CNY 28,08 | CNY 27,10 | 885,68K |
| 2026-06-23 | CNY 28,05 | +0,54 % | CNY 27,80 | CNY 28,52 | CNY 27,80 | 891,51K |
| 2026-06-22 | CNY 27,90 | -0,18 % | CNY 27,95 | CNY 28,02 | CNY 27,06 | 967,51K |
| 2026-06-18 | CNY 27,95 | -1,38 % | CNY 28,15 | CNY 28,34 | CNY 27,80 | 670,91K |
| 2026-06-17 | CNY 28,34 | -2,48 % | CNY 29,03 | CNY 29,03 | CNY 28,27 | 1,18M |
| 2026-06-16 | CNY 29,06 | +0,24 % | CNY 29,11 | CNY 29,60 | CNY 28,44 | 1,38M |
| 2026-06-15 | CNY 28,99 | +3,13 % | CNY 28,23 | CNY 29,40 | CNY 28,21 | 1,69M |
| 2026-06-12 | CNY 28,11 | +2,78 % | CNY 27,75 | CNY 28,40 | CNY 27,38 | 1,46M |
| 2026-06-11 | CNY 27,35 | -1,80 % | CNY 27,78 | CNY 27,98 | CNY 27,05 | 834,83K |
| 2026-06-10 | CNY 27,85 | -0,96 % | CNY 28,09 | CNY 28,23 | CNY 27,50 | 739,44K |
| 2026-06-09 | CNY 28,12 | -0,04 % | CNY 28,19 | CNY 28,49 | CNY 27,80 | 714,16K |
| 2026-06-08 | CNY 28,13 | -3,99 % | CNY 28,89 | CNY 29,33 | CNY 27,88 | 1,03M |
| 2026-06-05 | CNY 29,30 | -1,78 % | CNY 29,50 | CNY 29,74 | CNY 29,03 | 1,17M |
| 2026-06-04 | CNY 29,83 | +2,65 % | CNY 28,96 | CNY 30,39 | CNY 28,38 | 1,76M |
| 2026-06-03 | CNY 29,06 | -2,35 % | CNY 29,75 | CNY 29,89 | CNY 28,98 | 908,76K |
| 2026-06-02 | CNY 29,76 | -0,93 % | CNY 29,92 | CNY 30,15 | CNY 29,58 | 655,20K |
| 2026-06-01 | CNY 30,04 | +2,00 % | CNY 29,25 | CNY 30,07 | CNY 29,25 | 949,67K |
| 2026-05-29 | CNY 29,45 | -0,34 % | CNY 29,80 | CNY 29,85 | CNY 29,33 | 832,88K |
| 2026-05-28 | CNY 29,55 | -0,91 % | CNY 29,88 | CNY 30,10 | CNY 29,14 | 855,95K |
| 2026-05-27 | CNY 29,82 | -3,02 % | CNY 30,65 | CNY 30,65 | CNY 29,61 | 1,09M |
| 2026-05-26 | CNY 30,75 | -2,87 % | CNY 31,51 | CNY 31,52 | CNY 30,40 | 1,18M |