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 26,48 | -0,23 % | CNY 27,00 | CNY 27,00 | CNY 26,10 | 919,20K |
| 2026-09-29 | CNY 26,54 | +1,69 % | CNY 26,20 | CNY 26,86 | CNY 25,95 | 1,13M |
| 2026-09-28 | CNY 26,10 | -5,74 % | CNY 27,44 | CNY 27,64 | CNY 26,02 | 1,69M |
| 2026-09-24 | CNY 27,69 | +1,17 % | CNY 26,91 | CNY 27,77 | CNY 26,91 |
| 1,07M |
| 2026-09-23 | CNY 27,37 | -1,33 % | CNY 27,99 | CNY 27,99 | CNY 27,23 | 1,08M |
| 2026-09-22 | CNY 27,74 | -1,42 % | CNY 28,01 | CNY 28,60 | CNY 27,56 | 1,54M |
| 2026-09-21 | CNY 28,14 | +4,57 % | CNY 27,05 | CNY 28,54 | CNY 27,05 | 3,13M |
| 2026-09-18 | CNY 26,91 | +1,13 % | CNY 26,80 | CNY 27,69 | CNY 26,55 | 2,80M |
| 2026-09-17 | CNY 26,61 | -1,26 % | CNY 27,18 | CNY 27,27 | CNY 26,42 | 979,01K |
| 2026-09-16 | CNY 26,95 | +2,86 % | CNY 26,20 | CNY 27,10 | CNY 25,91 | 795,67K |
| 2026-09-15 | CNY 26,20 | 0,00 % | CNY 25,88 | CNY 26,47 | CNY 25,88 | 728,01K |
| 2026-09-14 | CNY 26,20 | +0,31 % | CNY 25,90 | CNY 26,35 | CNY 25,81 | 590,65K |
| 2026-09-11 | CNY 26,12 | -1,55 % | CNY 26,17 | CNY 26,32 | CNY 25,33 | 1,55M |
| 2026-09-10 | CNY 26,53 | -4,22 % | CNY 27,57 | CNY 27,71 | CNY 26,27 | 1,95M |
| 2026-09-09 | CNY 27,70 | +0,54 % | CNY 27,45 | CNY 28,29 | CNY 27,45 | 1,33M |
| 2026-09-08 | CNY 27,55 | +2,61 % | CNY 26,78 | CNY 27,74 | CNY 26,78 | 1,81M |
| 2026-09-07 | CNY 26,85 | -0,56 % | CNY 27,01 | CNY 27,31 | CNY 26,75 | 1,52M |
| 2026-09-04 | CNY 27,00 | -0,66 % | CNY 27,34 | CNY 27,86 | CNY 26,96 | 1,30M |
| 2026-09-03 | CNY 27,18 | -1,27 % | CNY 27,55 | CNY 27,73 | CNY 26,95 | 1,63M |
| 2026-09-02 | CNY 27,53 | -1,43 % | CNY 27,72 | CNY 27,75 | CNY 27,16 | 1,27M |
| 2026-09-01 | CNY 27,93 | -2,48 % | CNY 28,45 | CNY 28,71 | CNY 27,67 | 2,01M |
| 2026-08-31 | CNY 28,64 | -2,25 % | CNY 29,30 | CNY 29,30 | CNY 28,34 | 1,79M |
| 2026-08-28 | CNY 29,30 | -2,33 % | CNY 29,85 | CNY 30,30 | CNY 29,25 | 2,53M |
| 2026-08-27 | CNY 30,00 | -2,88 % | CNY 29,00 | CNY 30,73 | CNY 28,02 | 4,27M |
| 2026-08-26 | CNY 30,89 | -0,10 % | CNY 31,01 | CNY 31,49 | CNY 30,58 | 1,02M |
| 2026-08-25 | CNY 30,92 | -1,12 % | CNY 31,31 | CNY 31,47 | CNY 30,45 | 1,18M |
| 2026-08-24 | CNY 31,27 | -2,77 % | CNY 31,94 | CNY 32,35 | CNY 31,02 | 1,23M |
| 2026-08-21 | CNY 32,16 | +2,78 % | CNY 31,10 | CNY 32,31 | CNY 30,60 | 1,66M |
| 2026-08-20 | CNY 31,29 | +2,76 % | CNY 30,77 | CNY 31,60 | CNY 30,77 | 1,17M |
| 2026-08-19 | CNY 30,45 | -4,49 % | CNY 31,88 | CNY 31,88 | CNY 30,35 | 1,38M |
| 2026-08-18 | CNY 31,88 | +0,28 % | CNY 31,81 | CNY 31,95 | CNY 31,37 | 995,24K |
| 2026-08-17 | CNY 31,79 | +3,58 % | CNY 30,69 | CNY 32,14 | CNY 30,69 | 1,66M |
| 2026-08-14 | CNY 30,69 | +1,29 % | CNY 30,52 | CNY 31,25 | CNY 30,23 | 1,05M |
| 2026-08-13 | CNY 30,30 | -2,01 % | CNY 31,09 | CNY 31,18 | CNY 30,30 | 1,08M |
| 2026-08-12 | CNY 30,92 | +0,45 % | CNY 30,87 | CNY 31,27 | CNY 30,71 | 1,00M |
| 2026-08-11 | CNY 30,78 | -1,63 % | CNY 31,13 | CNY 31,30 | CNY 30,72 | 990,68K |
| 2026-08-10 | CNY 31,29 | +0,58 % | CNY 30,90 | CNY 31,37 | CNY 30,50 | 1,59M |
| 2026-08-07 | CNY 31,11 | -1,14 % | CNY 31,31 | CNY 31,61 | CNY 30,72 | 1,92M |
| 2026-08-06 | CNY 31,47 | +1,32 % | CNY 31,57 | CNY 32,17 | CNY 31,17 | 2,30M |
| 2026-08-05 | CNY 31,06 | +2,10 % | CNY 30,60 | CNY 31,27 | CNY 30,23 | 1,80M |
| 2026-08-04 | CNY 30,42 | -0,43 % | CNY 30,55 | CNY 30,75 | CNY 30,04 | 1,43M |
| 2026-08-03 | CNY 30,55 | +3,70 % | CNY 29,46 | CNY 30,68 | CNY 29,31 | 1,92M |
| 2026-07-31 | CNY 29,46 | +1,48 % | CNY 29,43 | CNY 29,82 | CNY 29,02 | 1,20M |
| 2026-07-30 | CNY 29,03 | +0,21 % | CNY 28,87 | CNY 29,81 | CNY 28,46 | 1,44M |
| 2026-07-29 | CNY 28,97 | +4,47 % | CNY 27,85 | CNY 29,16 | CNY 27,78 | 1,62M |
| 2026-07-28 | CNY 27,73 | -1,94 % | CNY 27,88 | CNY 28,59 | CNY 27,50 | 1,53M |
| 2026-07-27 | CNY 28,28 | +1,51 % | CNY 27,53 | CNY 28,82 | CNY 27,53 | 1,32M |
| 2026-07-24 | CNY 27,86 | -2,28 % | CNY 28,00 | CNY 28,79 | CNY 27,86 | 757,02K |
| 2026-07-23 | CNY 28,51 | +1,21 % | CNY 28,01 | CNY 28,63 | CNY 27,80 | 995,99K |
| 2026-07-22 | CNY 28,17 | -2,05 % | CNY 28,60 | CNY 28,88 | CNY 27,83 | 1,25M |
| 2026-07-21 | CNY 28,76 | +1,20 % | CNY 28,70 | CNY 29,00 | CNY 27,27 | 1,85M |
| 2026-07-20 | CNY 28,42 | -2,17 % | CNY 29,45 | CNY 29,80 | CNY 27,82 | 1,66M |
| 2026-07-17 | CNY 29,05 | -4,16 % | CNY 30,46 | CNY 30,92 | CNY 28,91 | 1,39M |
| 2026-07-16 | CNY 30,31 | -3,10 % | CNY 31,00 | CNY 31,23 | CNY 30,18 | 970,06K |
| 2026-07-15 | CNY 31,28 | +1,30 % | CNY 30,50 | CNY 31,60 | CNY 30,50 | 1,03M |
| 2026-07-14 | CNY 30,88 | -0,68 % | CNY 30,60 | CNY 30,98 | CNY 29,64 | 1,54M |
| 2026-07-13 | CNY 31,09 | +1,11 % | CNY 30,48 | CNY 31,66 | CNY 30,03 | 1,73M |
| 2026-07-10 | CNY 30,75 | -0,13 % | CNY 30,81 | CNY 31,44 | CNY 30,30 | 1,38M |
| 2026-07-09 | CNY 30,79 | +0,82 % | CNY 30,55 | CNY 31,15 | CNY 29,83 | 1,43M |
| 2026-07-08 | CNY 30,54 | -3,23 % | CNY 31,22 | CNY 31,76 | CNY 30,54 | 1,28M |
| 2026-07-07 | CNY 31,56 | -3,87 % | CNY 32,72 | CNY 33,13 | CNY 31,47 | 1,64M |
| 2026-07-06 | CNY 32,83 | -1,91 % | CNY 34,00 | CNY 34,00 | CNY 32,68 | 1,50M |
| 2026-07-03 | CNY 33,47 | -0,42 % | CNY 33,40 | CNY 34,50 | CNY 33,25 | 1,67M |
| 2026-07-02 | CNY 33,61 | +1,54 % | CNY 33,29 | CNY 34,87 | CNY 32,51 | 2,27M |
| 2026-07-01 | CNY 33,10 | +4,38 % | CNY 31,77 | CNY 33,70 | CNY 31,68 | 2,42M |
| 2026-06-30 | CNY 31,71 | +1,54 % | CNY 31,23 | CNY 31,88 | CNY 30,74 | 1,55M |
| 2026-06-29 | CNY 31,23 | -1,26 % | CNY 31,83 | CNY 31,83 | CNY 30,29 | 2,54M |
| 2026-06-26 | CNY 31,63 | -5,30 % | CNY 32,99 | CNY 33,70 | CNY 31,40 | 3,12M |
| 2026-06-25 | CNY 33,40 | -5,36 % | CNY 35,30 | CNY 35,50 | CNY 32,98 | 2,54M |
| 2026-06-24 | CNY 35,29 | +1,18 % | CNY 34,78 | CNY 35,60 | CNY 34,24 | 1,76M |
| 2026-06-23 | CNY 34,88 | -2,27 % | CNY 35,60 | CNY 36,28 | CNY 34,70 | 1,87M |
| 2026-06-22 | CNY 35,69 | +2,00 % | CNY 35,00 | CNY 35,77 | CNY 33,96 | 2,04M |
| 2026-06-18 | CNY 34,99 | -0,96 % | CNY 35,14 | CNY 36,03 | CNY 34,84 | 1,47M |
| 2026-06-17 | CNY 35,33 | -0,03 % | CNY 35,34 | CNY 35,63 | CNY 34,99 | 1,50M |
| 2026-06-16 | CNY 35,34 | +1,79 % | CNY 34,41 | CNY 35,50 | CNY 34,26 | 1,70M |
| 2026-06-15 | CNY 34,72 | +3,64 % | CNY 34,15 | CNY 34,75 | CNY 33,68 | 1,47M |
| 2026-06-12 | CNY 33,50 | +2,76 % | CNY 32,87 | CNY 33,75 | CNY 32,80 | 1,84M |
| 2026-06-11 | CNY 32,60 | +0,12 % | CNY 32,45 | CNY 32,86 | CNY 31,90 | 1,23M |
| 2026-06-10 | CNY 32,56 | -1,75 % | CNY 32,60 | CNY 33,08 | CNY 32,05 | 1,17M |
| 2026-06-09 | CNY 33,14 | +1,07 % | CNY 33,00 | CNY 33,50 | CNY 32,32 | 1,33M |
| 2026-06-08 | CNY 32,79 | -4,93 % | CNY 33,05 | CNY 34,38 | CNY 32,11 | 2,06M |
| 2026-06-05 | CNY 34,49 | +0,64 % | CNY 34,92 | CNY 35,19 | CNY 33,54 | 1,60M |
| 2026-06-04 | CNY 34,27 | -3,74 % | CNY 35,40 | CNY 35,59 | CNY 33,97 | 2,65M |
| 2026-06-03 | CNY 35,60 | -1,87 % | CNY 36,67 | CNY 37,26 | CNY 35,31 | 2,23M |
| 2026-06-02 | CNY 36,28 | -2,71 % | CNY 36,71 | CNY 37,30 | CNY 35,90 | 1,59M |
| 2026-06-01 | CNY 37,29 | +3,87 % | CNY 35,60 | CNY 37,55 | CNY 35,60 | 2,39M |
| 2026-05-29 | CNY 35,90 | -7,21 % | CNY 38,88 | CNY 39,19 | CNY 35,71 | 3,74M |
| 2026-05-28 | CNY 38,69 | -1,20 % | CNY 39,90 | CNY 39,90 | CNY 37,75 | 2,50M |
| 2026-05-27 | CNY 39,16 | -6,49 % | CNY 41,86 | CNY 41,86 | CNY 38,89 | 3,47M |
| 2026-05-26 | CNY 41,88 | -1,18 % | CNY 42,80 | CNY 42,88 | CNY 40,63 | 2,32M |