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