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 28,12 | +1,04 % | CNY 28,17 | CNY 28,90 | CNY 27,86 | 1,78M |
| 2026-09-29 | CNY 27,83 | -0,82 % | CNY 28,46 | CNY 28,84 | CNY 27,80 | 1,99M |
| 2026-09-28 | CNY 28,06 | -4,53 % | CNY 29,52 | CNY 29,60 | CNY 27,65 | 2,95M |
| 2026-09-24 | CNY 29,39 | +1,77 % | CNY 28,88 | CNY 30,95 | CNY 28,58 |
| 4,10M |
| 2026-09-23 | CNY 28,88 | -0,03 % | CNY 29,49 | CNY 29,49 | CNY 28,60 | 1,59M |
| 2026-09-22 | CNY 28,89 | +1,30 % | CNY 28,35 | CNY 29,77 | CNY 27,98 | 2,63M |
| 2026-09-21 | CNY 28,52 | +3,33 % | CNY 28,10 | CNY 28,54 | CNY 27,45 | 2,43M |
| 2026-09-18 | CNY 27,60 | -0,97 % | CNY 27,96 | CNY 28,52 | CNY 27,42 | 1,82M |
| 2026-09-17 | CNY 27,87 | -2,82 % | CNY 28,68 | CNY 28,82 | CNY 27,85 | 1,19M |
| 2026-09-16 | CNY 28,68 | +1,52 % | CNY 28,19 | CNY 28,74 | CNY 27,88 | 1,03M |
| 2026-09-15 | CNY 28,25 | -0,49 % | CNY 28,28 | CNY 28,69 | CNY 27,96 | 1,16M |
| 2026-09-14 | CNY 28,39 | +1,76 % | CNY 28,15 | CNY 28,50 | CNY 27,28 | 1,36M |
| 2026-09-11 | CNY 27,90 | -5,26 % | CNY 29,12 | CNY 29,56 | CNY 27,40 | 1,84M |
| 2026-09-10 | CNY 29,45 | -2,22 % | CNY 30,11 | CNY 30,11 | CNY 29,45 | 1,01M |
| 2026-09-09 | CNY 30,12 | -2,30 % | CNY 30,55 | CNY 31,04 | CNY 29,80 | 1,37M |
| 2026-09-08 | CNY 30,83 | -0,55 % | CNY 30,88 | CNY 31,34 | CNY 30,57 | 1,08M |
| 2026-09-07 | CNY 31,00 | +0,45 % | CNY 30,41 | CNY 31,44 | CNY 30,21 | 2,23M |
| 2026-09-04 | CNY 30,86 | +0,33 % | CNY 30,69 | CNY 32,14 | CNY 30,51 | 3,07M |
| 2026-09-03 | CNY 30,76 | +1,79 % | CNY 30,37 | CNY 30,87 | CNY 29,69 | 2,47M |
| 2026-09-02 | CNY 30,22 | -0,92 % | CNY 30,35 | CNY 31,10 | CNY 30,00 | 1,81M |
| 2026-09-01 | CNY 30,50 | +2,07 % | CNY 29,86 | CNY 30,90 | CNY 29,30 | 2,46M |
| 2026-08-31 | CNY 29,88 | +5,81 % | CNY 28,48 | CNY 30,33 | CNY 27,76 | 3,66M |
| 2026-08-28 | CNY 28,24 | +0,18 % | CNY 28,71 | CNY 29,05 | CNY 28,02 | 2,68M |
| 2026-08-27 | CNY 28,19 | +2,58 % | CNY 27,50 | CNY 28,26 | CNY 27,12 | 3,39M |
| 2026-08-26 | CNY 27,48 | -2,14 % | CNY 27,73 | CNY 28,29 | CNY 27,30 | 2,07M |
| 2026-08-25 | CNY 28,08 | +3,43 % | CNY 27,28 | CNY 28,45 | CNY 26,84 | 3,07M |
| 2026-08-24 | CNY 27,15 | -3,96 % | CNY 28,45 | CNY 28,45 | CNY 26,69 | 3,54M |
| 2026-08-21 | CNY 28,27 | -1,91 % | CNY 28,82 | CNY 28,90 | CNY 27,96 | 3,65M |
| 2026-08-20 | CNY 28,82 | -2,07 % | CNY 29,68 | CNY 29,95 | CNY 28,39 | 4,24M |
| 2026-08-19 | CNY 29,43 | -4,14 % | CNY 30,45 | CNY 30,82 | CNY 29,27 | 3,44M |
| 2026-08-18 | CNY 30,70 | -3,67 % | CNY 31,95 | CNY 31,95 | CNY 30,60 | 4,74M |
| 2026-08-17 | CNY 31,87 | -1,54 % | CNY 32,40 | CNY 33,57 | CNY 31,39 | 4,74M |
| 2026-08-14 | CNY 32,37 | +3,92 % | CNY 31,17 | CNY 32,71 | CNY 30,59 | 6,26M |
| 2026-08-13 | CNY 31,15 | -2,04 % | CNY 31,42 | CNY 32,28 | CNY 30,30 | 6,34M |
| 2026-08-12 | CNY 31,80 | +6,68 % | CNY 29,81 | CNY 33,38 | CNY 29,47 | 8,64M |
| 2026-08-11 | CNY 29,81 | +5,71 % | CNY 28,44 | CNY 30,74 | CNY 28,10 | 5,08M |
| 2026-08-10 | CNY 28,20 | +2,62 % | CNY 28,21 | CNY 28,50 | CNY 27,22 | 2,98M |
| 2026-08-07 | CNY 27,48 | +3,27 % | CNY 26,62 | CNY 27,48 | CNY 26,00 | 2,22M |
| 2026-08-06 | CNY 26,61 | -0,89 % | CNY 26,81 | CNY 27,06 | CNY 26,30 | 1,37M |
| 2026-08-05 | CNY 26,85 | -2,01 % | CNY 27,39 | CNY 27,61 | CNY 26,71 | 2,35M |
| 2026-08-04 | CNY 27,40 | +1,11 % | CNY 27,55 | CNY 27,62 | CNY 27,11 | 2,47M |
| 2026-08-03 | CNY 27,10 | -0,55 % | CNY 27,00 | CNY 27,64 | CNY 26,80 | 2,71M |
| 2026-07-31 | CNY 27,25 | +0,93 % | CNY 27,00 | CNY 27,63 | CNY 26,71 | 3,26M |
| 2026-07-30 | CNY 27,00 | +2,08 % | CNY 26,03 | CNY 27,93 | CNY 26,03 | 3,50M |
| 2026-07-29 | CNY 26,45 | +1,73 % | CNY 26,21 | CNY 26,96 | CNY 25,85 | 2,48M |
| 2026-07-28 | CNY 26,00 | +1,36 % | CNY 25,48 | CNY 26,32 | CNY 25,45 | 1,35M |
| 2026-07-27 | CNY 25,65 | +1,10 % | CNY 25,30 | CNY 25,93 | CNY 24,90 | 1,22M |
| 2026-07-24 | CNY 25,37 | -2,46 % | CNY 25,62 | CNY 25,85 | CNY 25,33 | 2,04M |
| 2026-07-23 | CNY 26,01 | +2,48 % | CNY 25,10 | CNY 26,10 | CNY 24,89 | 2,47M |
| 2026-07-22 | CNY 25,38 | -2,23 % | CNY 25,81 | CNY 26,20 | CNY 25,29 | 2,70M |
| 2026-07-21 | CNY 25,96 | -1,37 % | CNY 26,49 | CNY 26,50 | CNY 25,30 | 3,11M |
| 2026-07-20 | CNY 26,32 | -1,79 % | CNY 26,88 | CNY 27,18 | CNY 25,88 | 3,49M |
| 2026-07-17 | CNY 26,80 | -7,46 % | CNY 29,10 | CNY 29,10 | CNY 26,65 | 4,68M |
| 2026-07-16 | CNY 28,96 | +2,44 % | CNY 28,24 | CNY 29,33 | CNY 27,57 | 2,88M |
| 2026-07-15 | CNY 28,27 | +0,78 % | CNY 27,50 | CNY 29,56 | CNY 27,50 | 3,21M |
| 2026-07-14 | CNY 28,05 | +0,65 % | CNY 28,10 | CNY 28,23 | CNY 27,39 | 1,60M |
| 2026-07-13 | CNY 27,87 | -0,21 % | CNY 27,70 | CNY 28,26 | CNY 27,32 | 2,31M |
| 2026-07-10 | CNY 27,93 | +3,91 % | CNY 26,61 | CNY 28,38 | CNY 26,20 | 2,96M |
| 2026-07-09 | CNY 26,88 | -0,99 % | CNY 26,91 | CNY 27,48 | CNY 26,51 | 2,51M |
| 2026-07-08 | CNY 27,15 | -2,23 % | CNY 27,94 | CNY 27,98 | CNY 26,99 | 2,01M |
| 2026-07-07 | CNY 27,77 | -3,14 % | CNY 28,53 | CNY 28,66 | CNY 27,62 | 2,60M |
| 2026-07-06 | CNY 28,67 | -2,22 % | CNY 29,38 | CNY 29,75 | CNY 28,60 | 2,53M |
| 2026-07-03 | CNY 29,32 | +0,21 % | CNY 29,26 | CNY 29,75 | CNY 28,82 | 1,71M |
| 2026-07-02 | CNY 29,26 | -2,34 % | CNY 29,91 | CNY 30,50 | CNY 29,18 | 1,89M |
| 2026-07-01 | CNY 29,96 | +1,90 % | CNY 29,11 | CNY 30,35 | CNY 28,71 | 2,03M |
| 2026-06-30 | CNY 29,40 | -2,03 % | CNY 29,86 | CNY 30,58 | CNY 28,88 | 1,96M |
| 2026-06-29 | CNY 30,01 | +5,86 % | CNY 28,35 | CNY 30,36 | CNY 27,70 | 3,34M |
| 2026-06-26 | CNY 28,35 | -4,26 % | CNY 29,70 | CNY 29,70 | CNY 28,25 | 1,82M |
| 2026-06-25 | CNY 29,61 | -1,46 % | CNY 30,30 | CNY 30,30 | CNY 28,90 | 2,26M |
| 2026-06-24 | CNY 30,05 | -2,05 % | CNY 30,61 | CNY 30,91 | CNY 29,51 | 2,47M |
| 2026-06-23 | CNY 30,68 | +4,71 % | CNY 29,05 | CNY 31,94 | CNY 29,05 | 4,02M |
| 2026-06-22 | CNY 29,30 | +5,28 % | CNY 27,99 | CNY 29,80 | CNY 27,21 | 5,01M |
| 2026-06-18 | CNY 27,83 | +0,58 % | CNY 27,44 | CNY 28,88 | CNY 27,33 | 2,42M |
| 2026-06-17 | CNY 27,67 | -1,18 % | CNY 28,19 | CNY 28,19 | CNY 27,30 | 1,47M |
| 2026-06-16 | CNY 28,00 | -1,20 % | CNY 28,16 | CNY 28,22 | CNY 27,68 | 1,23M |
| 2026-06-15 | CNY 28,34 | -0,94 % | CNY 28,61 | CNY 28,87 | CNY 27,79 | 1,55M |
| 2026-06-12 | CNY 28,61 | +1,38 % | CNY 28,20 | CNY 28,90 | CNY 28,15 | 1,25M |
| 2026-06-11 | CNY 28,22 | -0,07 % | CNY 27,92 | CNY 28,24 | CNY 27,55 | 1,40M |
| 2026-06-10 | CNY 28,24 | -1,02 % | CNY 28,42 | CNY 28,48 | CNY 27,66 | 1,06M |
| 2026-06-09 | CNY 28,53 | -0,59 % | CNY 28,82 | CNY 28,84 | CNY 28,14 | 971,16K |
| 2026-06-08 | CNY 28,70 | -3,69 % | CNY 29,46 | CNY 29,80 | CNY 28,12 | 1,79M |
| 2026-06-05 | CNY 29,80 | +2,69 % | CNY 29,10 | CNY 30,48 | CNY 28,66 | 3,03M |
| 2026-06-04 | CNY 29,02 | -3,27 % | CNY 29,91 | CNY 30,12 | CNY 28,82 | 1,53M |
| 2026-06-03 | CNY 30,00 | -2,85 % | CNY 30,58 | CNY 30,80 | CNY 29,80 | 1,49M |
| 2026-06-02 | CNY 30,88 | +0,55 % | CNY 30,72 | CNY 31,40 | CNY 30,10 | 1,81M |
| 2026-06-01 | CNY 30,71 | +1,39 % | CNY 30,47 | CNY 31,40 | CNY 30,07 | 1,39M |
| 2026-05-29 | CNY 30,29 | -2,76 % | CNY 30,84 | CNY 31,52 | CNY 30,11 | 2,10M |
| 2026-05-28 | CNY 31,15 | -1,92 % | CNY 31,79 | CNY 31,94 | CNY 30,52 | 1,25M |
| 2026-05-27 | CNY 31,76 | -2,28 % | CNY 32,51 | CNY 32,67 | CNY 31,46 | 1,34M |
| 2026-05-26 | CNY 32,50 | -3,22 % | CNY 33,51 | CNY 33,83 | CNY 32,16 | 1,53M |