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