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