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 29,76 | +1,40 % | CNY 29,58 | CNY 29,93 | CNY 29,35 | 2,64M |
| 2026-09-29 | CNY 29,35 | +1,49 % | CNY 29,00 | CNY 29,48 | CNY 28,89 | 1,88M |
| 2026-09-28 | CNY 28,92 | +0,31 % | CNY 28,66 | CNY 29,11 | CNY 28,55 | 1,95M |
| 2026-09-24 | CNY 28,83 | -0,79 % | CNY 29,28 | CNY 29,28 | CNY 28,82 | 1,55M |
| 2026-09-23 | CNY 29,06 | +1,82 % | CNY 28,50 | CNY 29,40 | CNY 28,41 | 2,83M |
| 2026-09-22 | CNY 28,54 | -2,13 % | CNY 29,00 | CNY 29,16 | CNY 28,51 | 2,70M |
| 2026-09-21 | CNY 29,16 | +1,21 % | CNY 28,81 | CNY 29,21 | CNY 28,74 | 2,22M |
| 2026-09-18 | CNY 28,81 | +0,38 % | CNY 28,70 | CNY 29,20 | CNY 28,70 | 1,99M |
| 2026-09-17 | CNY 28,70 | +1,95 % | CNY 28,20 | CNY 28,85 | CNY 28,20 | 1,99M |
| 2026-09-16 | CNY 28,15 | -1,37 % | CNY 28,26 | CNY 28,49 | CNY 27,99 | 1,78M |
| 2026-09-15 | CNY 28,54 | +1,03 % | CNY 28,35 | CNY 29,24 | CNY 27,90 | 2,11M |
| 2026-09-14 | CNY 28,25 | +0,78 % | CNY 27,96 | CNY 28,39 | CNY 27,89 | 1,78M |
| 2026-09-11 | CNY 28,03 | -2,57 % | CNY 28,56 | CNY 28,77 | CNY 27,87 | 2,28M |
| 2026-09-10 | CNY 28,77 | +0,03 % | CNY 28,76 | CNY 29,02 | CNY 28,45 | 1,06M |
| 2026-09-09 | CNY 28,76 | -1,00 % | CNY 28,99 | CNY 29,00 | CNY 28,55 | 1,27M |
| 2026-09-08 | CNY 29,05 | +0,97 % | CNY 28,70 | CNY 29,14 | CNY 28,70 | 1,31M |
| 2026-09-07 | CNY 28,77 | +0,03 % | CNY 28,76 | CNY 29,25 | CNY 28,72 | 2,14M |
| 2026-09-04 | CNY 28,76 | +1,70 % | CNY 28,32 | CNY 28,90 | CNY 28,18 | 3,19M |
| 2026-09-03 | CNY 28,28 | -0,60 % | CNY 28,48 | CNY 28,64 | CNY 28,10 | 1,49M |
| 2026-09-02 | CNY 28,45 | +0,46 % | CNY 28,24 | CNY 28,69 | CNY 28,18 | 1,93M |
| 2026-09-01 | CNY 28,32 | +2,16 % | CNY 27,83 | CNY 28,50 | CNY 27,74 | 2,16M |
| 2026-08-31 | CNY 27,72 | +0,62 % | CNY 27,59 | CNY 27,76 | CNY 27,36 | 1,21M |
| 2026-08-28 | CNY 27,55 | -0,04 % | CNY 27,56 | CNY 27,70 | CNY 27,45 | 1,17M |
| 2026-08-27 | CNY 27,56 | +0,29 % | CNY 27,38 | CNY 27,79 | CNY 27,37 | 1,59M |
| 2026-08-26 | CNY 27,48 | -1,61 % | CNY 27,61 | CNY 28,19 | CNY 27,45 | 3,43M |
| 2026-08-25 | CNY 27,93 | +2,91 % | CNY 27,21 | CNY 28,12 | CNY 27,01 | 2,69M |
| 2026-08-24 | CNY 27,14 | -0,70 % | CNY 27,36 | CNY 27,81 | CNY 26,95 | 2,54M |
| 2026-08-21 | CNY 27,33 | -3,09 % | CNY 27,90 | CNY 28,28 | CNY 26,96 | 6,89M |
| 2026-08-20 | CNY 28,20 | +4,87 % | CNY 27,60 | CNY 30,35 | CNY 27,50 | 12,31M |
| 2026-08-19 | CNY 26,89 | -2,22 % | CNY 27,39 | CNY 27,48 | CNY 26,80 | 1,41M |
| 2026-08-18 | CNY 27,50 | -1,47 % | CNY 27,94 | CNY 27,94 | CNY 27,35 | 1,89M |
| 2026-08-17 | CNY 27,91 | -1,17 % | CNY 28,16 | CNY 28,20 | CNY 27,64 | 1,66M |
| 2026-08-14 | CNY 28,24 | +0,79 % | CNY 28,10 | CNY 28,40 | CNY 27,80 | 1,53M |
| 2026-08-13 | CNY 28,02 | -0,43 % | CNY 28,01 | CNY 28,76 | CNY 27,85 | 2,28M |
| 2026-08-12 | CNY 28,14 | +0,04 % | CNY 28,17 | CNY 28,53 | CNY 27,98 | 1,45M |
| 2026-08-11 | CNY 28,13 | -0,11 % | CNY 28,01 | CNY 28,82 | CNY 27,87 | 2,24M |
| 2026-08-10 | CNY 28,16 | -0,46 % | CNY 28,50 | CNY 29,05 | CNY 28,12 | 2,89M |
| 2026-08-07 | CNY 28,29 | +2,80 % | CNY 27,52 | CNY 28,30 | CNY 27,41 | 2,26M |
| 2026-08-06 | CNY 27,52 | -1,15 % | CNY 27,70 | CNY 27,70 | CNY 27,30 | 1,23M |
| 2026-08-05 | CNY 27,84 | +2,17 % | CNY 27,45 | CNY 27,86 | CNY 27,38 | 1,76M |
| 2026-08-04 | CNY 27,25 | +1,87 % | CNY 27,00 | CNY 27,31 | CNY 27,00 | 1,30M |
| 2026-08-03 | CNY 26,75 | +0,60 % | CNY 26,59 | CNY 26,85 | CNY 26,58 | 888,98K |
| 2026-07-31 | CNY 26,59 | +0,76 % | CNY 26,46 | CNY 26,68 | CNY 25,98 | 1,62M |
| 2026-07-30 | CNY 26,39 | -2,33 % | CNY 26,78 | CNY 27,07 | CNY 26,15 | 1,46M |
| 2026-07-29 | CNY 27,02 | +1,31 % | CNY 26,68 | CNY 27,12 | CNY 26,68 | 1,18M |
| 2026-07-28 | CNY 26,67 | -1,11 % | CNY 26,95 | CNY 27,19 | CNY 26,52 | 1,10M |
| 2026-07-27 | CNY 26,97 | +2,43 % | CNY 26,26 | CNY 26,98 | CNY 26,26 | 1,47M |
| 2026-07-24 | CNY 26,33 | -1,46 % | CNY 26,51 | CNY 26,80 | CNY 26,30 | 1,10M |
| 2026-07-23 | CNY 26,72 | -0,74 % | CNY 26,87 | CNY 26,93 | CNY 26,33 | 1,75M |
| 2026-07-22 | CNY 26,92 | -0,52 % | CNY 27,07 | CNY 27,40 | CNY 26,83 | 1,41M |
| 2026-07-21 | CNY 27,06 | -2,35 % | CNY 27,70 | CNY 27,79 | CNY 26,69 | 3,24M |
| 2026-07-20 | CNY 27,71 | -1,04 % | CNY 27,95 | CNY 28,25 | CNY 27,11 | 2,70M |
| 2026-07-17 | CNY 28,00 | -4,18 % | CNY 29,20 | CNY 29,30 | CNY 27,72 | 3,17M |
| 2026-07-16 | CNY 29,22 | +0,38 % | CNY 29,11 | CNY 29,66 | CNY 28,45 | 3,26M |
| 2026-07-15 | CNY 29,11 | +2,28 % | CNY 28,46 | CNY 29,80 | CNY 28,45 | 3,62M |
| 2026-07-14 | CNY 28,46 | +0,28 % | CNY 28,04 | CNY 28,50 | CNY 28,04 | 1,55M |
| 2026-07-13 | CNY 28,38 | -0,56 % | CNY 28,58 | CNY 29,08 | CNY 28,02 | 2,07M |
| 2026-07-10 | CNY 28,54 | +0,85 % | CNY 28,24 | CNY 29,26 | CNY 27,90 | 2,65M |
| 2026-07-09 | CNY 28,30 | -0,53 % | CNY 28,03 | CNY 28,93 | CNY 28,02 | 1,92M |
| 2026-07-08 | CNY 28,45 | -0,91 % | CNY 28,90 | CNY 29,32 | CNY 28,30 | 1,88M |
| 2026-07-07 | CNY 28,71 | -4,97 % | CNY 30,01 | CNY 30,01 | CNY 28,67 | 3,38M |
| 2026-07-06 | CNY 30,21 | +2,79 % | CNY 29,98 | CNY 30,76 | CNY 29,42 | 5,20M |
| 2026-07-03 | CNY 29,39 | -0,14 % | CNY 30,00 | CNY 30,18 | CNY 28,88 | 4,60M |
| 2026-07-02 | CNY 29,43 | +5,48 % | CNY 28,30 | CNY 29,90 | CNY 28,30 | 6,22M |
| 2026-07-01 | CNY 27,90 | +3,72 % | CNY 26,90 | CNY 27,90 | CNY 26,52 | 3,45M |
| 2026-06-30 | CNY 26,90 | -2,47 % | CNY 27,53 | CNY 27,53 | CNY 26,67 | 2,52M |
| 2026-06-29 | CNY 27,58 | +5,07 % | CNY 26,24 | CNY 27,92 | CNY 25,70 | 4,23M |
| 2026-06-26 | CNY 26,25 | -1,72 % | CNY 26,70 | CNY 27,49 | CNY 26,19 | 1,95M |
| 2026-06-25 | CNY 26,71 | -4,57 % | CNY 27,80 | CNY 27,80 | CNY 26,55 | 3,73M |
| 2026-06-24 | CNY 27,99 | +0,97 % | CNY 27,88 | CNY 28,70 | CNY 27,50 | 3,38M |
| 2026-06-23 | CNY 27,72 | +3,66 % | CNY 26,93 | CNY 28,75 | CNY 26,83 | 4,05M |
| 2026-06-22 | CNY 26,74 | -2,52 % | CNY 27,06 | CNY 27,40 | CNY 26,20 | 2,88M |
| 2026-06-18 | CNY 27,43 | +1,07 % | CNY 27,14 | CNY 27,77 | CNY 26,68 | 2,07M |
| 2026-06-17 | CNY 27,14 | -2,13 % | CNY 27,77 | CNY 27,77 | CNY 26,95 | 1,62M |
| 2026-06-16 | CNY 27,73 | -1,28 % | CNY 28,09 | CNY 28,09 | CNY 27,56 | 1,56M |
| 2026-06-15 | CNY 28,09 | +3,04 % | CNY 27,56 | CNY 28,38 | CNY 27,26 | 1,96M |
| 2026-06-12 | CNY 27,26 | +0,04 % | CNY 27,28 | CNY 27,60 | CNY 27,08 | 1,39M |
| 2026-06-11 | CNY 27,25 | -1,73 % | CNY 27,68 | CNY 27,71 | CNY 26,94 | 1,77M |
| 2026-06-10 | CNY 27,73 | -1,63 % | CNY 28,11 | CNY 28,57 | CNY 27,68 | 1,43M |
| 2026-06-09 | CNY 28,19 | -0,07 % | CNY 28,23 | CNY 28,37 | CNY 28,09 | 1,07M |
| 2026-06-08 | CNY 28,21 | -2,46 % | CNY 28,68 | CNY 28,90 | CNY 28,20 | 1,89M |
| 2026-06-05 | CNY 28,92 | +0,77 % | CNY 29,29 | CNY 29,29 | CNY 28,68 | 1,63M |
| 2026-06-04 | CNY 28,70 | -1,58 % | CNY 29,09 | CNY 29,18 | CNY 28,63 | 1,69M |
| 2026-06-03 | CNY 29,16 | -1,35 % | CNY 29,40 | CNY 29,43 | CNY 29,16 | 1,87M |
| 2026-06-02 | CNY 29,56 | -1,66 % | CNY 30,06 | CNY 30,06 | CNY 29,48 | 1,53M |
| 2026-06-01 | CNY 30,06 | +0,74 % | CNY 30,00 | CNY 30,30 | CNY 29,59 | 1,53M |
| 2026-05-29 | CNY 29,84 | +0,51 % | CNY 29,62 | CNY 30,40 | CNY 29,52 | 2,33M |
| 2026-05-28 | CNY 29,69 | -0,13 % | CNY 29,72 | CNY 29,90 | CNY 29,29 | 1,83M |
| 2026-05-27 | CNY 29,73 | -2,36 % | CNY 30,42 | CNY 30,42 | CNY 29,60 | 2,37M |
| 2026-05-26 | CNY 30,45 | -2,15 % | CNY 30,92 | CNY 30,99 | CNY 30,28 | 1,89M |