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