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 30,96 | +2,86 % | CNY 30,11 | CNY 31,78 | CNY 29,97 | 1,30M |
| 2026-09-29 | CNY 30,10 | +0,64 % | CNY 29,91 | CNY 30,39 | CNY 29,52 | 449,80K |
| 2026-09-28 | CNY 29,91 | +0,30 % | CNY 30,12 | CNY 30,48 | CNY 29,77 | 551,91K |
| 2026-09-24 | CNY 29,82 | -1,94 % | CNY 30,31 | CNY 30,41 | CNY 29,81 | 556,66K |
| 2026-09-23 | CNY 30,41 | +0,96 % | CNY 30,30 | CNY 30,49 | CNY 29,98 | 788,09K |
| 2026-09-22 | CNY 30,12 | +1,45 % | CNY 29,64 | CNY 30,29 | CNY 29,60 | 606,12K |
| 2026-09-21 | CNY 29,69 | +2,41 % | CNY 29,34 | CNY 29,80 | CNY 28,77 | 541,02K |
| 2026-09-18 | CNY 28,99 | +2,29 % | CNY 28,34 | CNY 29,32 | CNY 28,34 | 511,64K |
| 2026-09-17 | CNY 28,34 | +0,67 % | CNY 28,15 | CNY 28,36 | CNY 28,00 | 190,62K |
| 2026-09-16 | CNY 28,15 | +0,72 % | CNY 27,96 | CNY 28,39 | CNY 27,71 | 242,13K |
| 2026-09-15 | CNY 27,95 | -1,06 % | CNY 28,17 | CNY 28,22 | CNY 27,91 | 247,17K |
| 2026-09-14 | CNY 28,25 | +0,43 % | CNY 28,00 | CNY 28,49 | CNY 28,00 | 255,96K |
| 2026-09-11 | CNY 28,13 | -2,90 % | CNY 29,14 | CNY 29,43 | CNY 28,09 | 453,58K |
| 2026-09-10 | CNY 28,97 | -2,03 % | CNY 29,40 | CNY 29,53 | CNY 28,91 | 325,85K |
| 2026-09-09 | CNY 29,57 | -1,76 % | CNY 30,01 | CNY 30,08 | CNY 29,42 | 442,91K |
| 2026-09-08 | CNY 30,10 | +1,04 % | CNY 29,70 | CNY 30,23 | CNY 29,46 | 480,68K |
| 2026-09-07 | CNY 29,79 | +1,67 % | CNY 29,38 | CNY 29,85 | CNY 29,24 | 508,90K |
| 2026-09-04 | CNY 29,30 | +0,58 % | CNY 29,15 | CNY 29,60 | CNY 29,14 | 543,94K |
| 2026-09-03 | CNY 29,13 | -0,41 % | CNY 29,21 | CNY 29,50 | CNY 28,98 | 274,71K |
| 2026-09-02 | CNY 29,25 | -1,52 % | CNY 29,54 | CNY 29,86 | CNY 29,21 | 365,63K |
| 2026-09-01 | CNY 29,70 | +2,10 % | CNY 29,14 | CNY 29,82 | CNY 28,96 | 628,21K |
| 2026-08-31 | CNY 29,09 | -1,46 % | CNY 29,54 | CNY 29,54 | CNY 28,92 | 400,10K |
| 2026-08-28 | CNY 29,52 | +0,14 % | CNY 29,48 | CNY 29,74 | CNY 29,31 | 647,18K |
| 2026-08-27 | CNY 29,48 | -0,71 % | CNY 29,71 | CNY 29,72 | CNY 29,31 | 409,51K |
| 2026-08-26 | CNY 29,69 | -0,10 % | CNY 29,95 | CNY 29,96 | CNY 29,52 | 290,95K |
| 2026-08-25 | CNY 29,72 | +2,20 % | CNY 29,30 | CNY 29,81 | CNY 28,94 | 531,09K |
| 2026-08-24 | CNY 29,08 | -1,59 % | CNY 29,90 | CNY 29,96 | CNY 28,96 | 665,45K |
| 2026-08-21 | CNY 29,55 | -2,44 % | CNY 30,34 | CNY 30,69 | CNY 29,35 | 884,86K |
| 2026-08-20 | CNY 30,29 | +4,16 % | CNY 29,38 | CNY 30,77 | CNY 29,37 | 1,23M |
| 2026-08-19 | CNY 29,08 | -2,58 % | CNY 29,77 | CNY 29,77 | CNY 28,81 | 536,71K |
| 2026-08-18 | CNY 29,85 | -1,49 % | CNY 30,28 | CNY 30,32 | CNY 29,70 | 617,35K |
| 2026-08-17 | CNY 30,30 | +1,99 % | CNY 29,63 | CNY 30,35 | CNY 29,00 | 803,02K |
| 2026-08-14 | CNY 29,71 | +0,41 % | CNY 29,54 | CNY 30,06 | CNY 29,35 | 526,88K |
| 2026-08-13 | CNY 29,59 | +0,75 % | CNY 29,42 | CNY 29,88 | CNY 28,94 | 748,03K |
| 2026-08-12 | CNY 29,37 | -0,34 % | CNY 29,36 | CNY 29,66 | CNY 29,20 | 535,60K |
| 2026-08-11 | CNY 29,47 | -0,84 % | CNY 29,85 | CNY 29,85 | CNY 29,16 | 677,38K |
| 2026-08-10 | CNY 29,72 | +2,70 % | CNY 28,99 | CNY 29,80 | CNY 28,99 | 1,20M |
| 2026-08-07 | CNY 28,94 | +1,83 % | CNY 28,33 | CNY 28,99 | CNY 28,02 | 1,02M |
| 2026-08-06 | CNY 28,42 | -0,07 % | CNY 28,33 | CNY 28,43 | CNY 28,00 | 573,68K |
| 2026-08-05 | CNY 28,44 | +0,42 % | CNY 28,32 | CNY 28,46 | CNY 27,92 | 791,49K |
| 2026-08-04 | CNY 28,32 | +0,85 % | CNY 28,13 | CNY 28,37 | CNY 28,02 | 1,02M |
| 2026-08-03 | CNY 28,08 | +0,57 % | CNY 27,92 | CNY 28,16 | CNY 27,79 | 1,06M |
| 2026-07-31 | CNY 27,92 | +1,90 % | CNY 27,30 | CNY 28,08 | CNY 27,30 | 486,37K |
| 2026-07-30 | CNY 27,40 | -1,33 % | CNY 27,69 | CNY 28,18 | CNY 27,30 | 601,38K |
| 2026-07-29 | CNY 27,77 | +1,02 % | CNY 27,38 | CNY 27,94 | CNY 27,38 | 615,26K |
| 2026-07-28 | CNY 27,49 | +0,51 % | CNY 27,30 | CNY 27,65 | CNY 27,10 | 514,96K |
| 2026-07-27 | CNY 27,35 | +1,67 % | CNY 26,92 | CNY 27,55 | CNY 26,89 | 801,76K |
| 2026-07-24 | CNY 26,90 | -2,57 % | CNY 27,48 | CNY 27,67 | CNY 26,88 | 457,48K |
| 2026-07-23 | CNY 27,61 | +0,95 % | CNY 27,38 | CNY 27,62 | CNY 27,20 | 513,46K |
| 2026-07-22 | CNY 27,35 | -1,97 % | CNY 27,81 | CNY 28,08 | CNY 27,27 | 674,49K |
| 2026-07-21 | CNY 27,90 | -2,55 % | CNY 28,40 | CNY 28,47 | CNY 27,50 | 973,58K |
| 2026-07-20 | CNY 28,63 | -1,48 % | CNY 29,76 | CNY 29,76 | CNY 28,30 | 837,75K |
| 2026-07-17 | CNY 29,06 | -5,00 % | CNY 30,33 | CNY 30,70 | CNY 29,01 | 993,07K |
| 2026-07-16 | CNY 30,59 | +3,87 % | CNY 29,46 | CNY 30,73 | CNY 28,62 | 1,42M |
| 2026-07-15 | CNY 29,45 | +4,10 % | CNY 28,01 | CNY 29,63 | CNY 27,99 | 1,22M |
| 2026-07-14 | CNY 28,29 | +0,78 % | CNY 28,02 | CNY 28,60 | CNY 27,60 | 876,53K |
| 2026-07-13 | CNY 28,07 | -3,21 % | CNY 29,00 | CNY 29,06 | CNY 28,02 | 1,00M |
| 2026-07-10 | CNY 29,00 | +0,59 % | CNY 28,67 | CNY 29,66 | CNY 28,10 | 1,54M |
| 2026-07-09 | CNY 28,83 | -4,31 % | CNY 29,30 | CNY 29,98 | CNY 28,45 | 636,97K |
| 2026-07-08 | CNY 30,13 | +0,27 % | CNY 30,05 | CNY 30,31 | CNY 29,60 | 491,15K |
| 2026-07-07 | CNY 30,05 | -2,81 % | CNY 31,10 | CNY 31,10 | CNY 29,92 | 545,18K |
| 2026-07-06 | CNY 30,92 | -0,61 % | CNY 31,11 | CNY 31,45 | CNY 30,73 | 634,41K |
| 2026-07-03 | CNY 31,11 | +2,44 % | CNY 30,37 | CNY 31,25 | CNY 30,37 | 711,39K |
| 2026-07-02 | CNY 30,37 | -0,03 % | CNY 30,38 | CNY 30,89 | CNY 30,01 | 695,28K |
| 2026-07-01 | CNY 30,38 | +2,08 % | CNY 29,76 | CNY 30,58 | CNY 29,31 | 661,15K |
| 2026-06-30 | CNY 29,76 | -3,47 % | CNY 30,76 | CNY 30,84 | CNY 29,30 | 729,37K |
| 2026-06-29 | CNY 30,83 | +1,25 % | CNY 30,50 | CNY 31,49 | CNY 29,05 | 706,62K |
| 2026-06-26 | CNY 30,45 | +0,53 % | CNY 29,99 | CNY 30,74 | CNY 29,55 | 947,73K |
| 2026-06-25 | CNY 30,29 | +0,63 % | CNY 29,76 | CNY 30,58 | CNY 29,03 | 755,02K |
| 2026-06-24 | CNY 30,10 | -1,44 % | CNY 30,86 | CNY 30,88 | CNY 29,29 | 721,50K |
| 2026-06-23 | CNY 30,54 | +2,41 % | CNY 29,63 | CNY 30,84 | CNY 29,60 | 656,25K |
| 2026-06-22 | CNY 29,82 | -1,13 % | CNY 30,16 | CNY 30,16 | CNY 28,88 | 867,70K |
| 2026-06-18 | CNY 30,16 | -2,39 % | CNY 30,74 | CNY 31,47 | CNY 30,00 | 824,61K |
| 2026-06-17 | CNY 30,90 | -0,90 % | CNY 31,10 | CNY 31,10 | CNY 30,31 | 572,59K |
| 2026-06-16 | CNY 31,18 | +0,42 % | CNY 30,71 | CNY 31,36 | CNY 30,71 | 409,19K |
| 2026-06-15 | CNY 31,05 | -1,43 % | CNY 31,40 | CNY 32,28 | CNY 30,68 | 825,93K |
| 2026-06-12 | CNY 31,50 | -0,22 % | CNY 31,57 | CNY 32,12 | CNY 31,37 | 584,51K |
| 2026-06-11 | CNY 31,57 | +0,06 % | CNY 31,28 | CNY 31,97 | CNY 30,31 | 679,01K |
| 2026-06-10 | CNY 31,55 | +0,06 % | CNY 31,53 | CNY 31,88 | CNY 31,15 | 365,05K |
| 2026-06-09 | CNY 31,53 | -0,79 % | CNY 31,94 | CNY 32,03 | CNY 31,13 | 904,89K |
| 2026-06-08 | CNY 31,78 | -3,40 % | CNY 32,89 | CNY 33,03 | CNY 31,76 | 345,63K |
| 2026-06-05 | CNY 32,90 | +1,86 % | CNY 32,66 | CNY 33,10 | CNY 32,15 | 281,40K |
| 2026-06-04 | CNY 32,30 | -2,86 % | CNY 33,39 | CNY 33,39 | CNY 32,24 | 484,45K |
| 2026-06-03 | CNY 33,25 | -0,75 % | CNY 33,42 | CNY 33,93 | CNY 32,62 | 322,92K |
| 2026-06-02 | CNY 33,50 | -3,60 % | CNY 34,98 | CNY 34,98 | CNY 33,22 | 471,80K |
| 2026-06-01 | CNY 34,75 | +1,49 % | CNY 34,24 | CNY 35,14 | CNY 33,96 | 299,89K |
| 2026-05-29 | CNY 34,24 | -1,41 % | CNY 34,73 | CNY 34,82 | CNY 34,13 | 317,09K |
| 2026-05-28 | CNY 34,73 | -2,88 % | CNY 35,76 | CNY 35,76 | CNY 34,61 | 522,17K |
| 2026-05-27 | CNY 35,76 | -1,49 % | CNY 36,35 | CNY 36,40 | CNY 35,24 | 344,01K |
| 2026-05-26 | CNY 36,30 | +0,41 % | CNY 36,00 | CNY 36,45 | CNY 35,10 | 484,95K |