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 26,31 | -2,12 % | CNY 27,02 | CNY 27,18 | CNY 26,07 | 678,97K |
| 2026-09-29 | CNY 26,88 | +0,75 % | CNY 26,69 | CNY 27,14 | CNY 26,45 | 670,15K |
| 2026-09-28 | CNY 26,68 | -0,93 % | CNY 26,93 | CNY 27,20 | CNY 26,27 | 1,15M |
| 2026-09-24 | CNY 26,93 | -0,04 % | CNY 27,00 | CNY 27,29 | CNY 26,65 | 717,60K |
| 2026-09-23 | CNY 26,94 | +1,70 % | CNY 26,50 | CNY 27,16 | CNY 26,50 | 723,40K |
| 2026-09-22 | CNY 26,49 | -0,26 % | CNY 26,58 | CNY 26,78 | CNY 26,29 | 820,95K |
| 2026-09-21 | CNY 26,56 | +4,08 % | CNY 25,76 | CNY 26,56 | CNY 25,51 | 704,99K |
| 2026-09-18 | CNY 25,52 | +2,94 % | CNY 24,65 | CNY 25,65 | CNY 24,65 | 744,58K |
| 2026-09-17 | CNY 24,79 | -0,44 % | CNY 24,86 | CNY 25,00 | CNY 24,41 | 636,34K |
| 2026-09-16 | CNY 24,90 | 0,00 % | CNY 24,52 | CNY 24,97 | CNY 24,39 | 715,47K |
| 2026-09-15 | CNY 24,90 | -1,85 % | CNY 25,36 | CNY 25,84 | CNY 24,52 | 613,93K |
| 2026-09-14 | CNY 25,37 | +1,64 % | CNY 25,07 | CNY 25,70 | CNY 24,76 | 496,00K |
| 2026-09-11 | CNY 24,96 | -1,69 % | CNY 25,51 | CNY 25,51 | CNY 24,55 | 552,49K |
| 2026-09-10 | CNY 25,39 | -2,35 % | CNY 26,00 | CNY 26,08 | CNY 25,30 | 537,38K |
| 2026-09-09 | CNY 26,00 | -1,92 % | CNY 26,52 | CNY 26,68 | CNY 25,94 | 601,44K |
| 2026-09-08 | CNY 26,51 | +0,80 % | CNY 26,93 | CNY 26,93 | CNY 26,12 | 447,92K |
| 2026-09-07 | CNY 26,30 | -0,87 % | CNY 26,89 | CNY 26,89 | CNY 26,08 | 657,99K |
| 2026-09-04 | CNY 26,53 | +0,04 % | CNY 26,63 | CNY 26,96 | CNY 26,29 | 798,34K |
| 2026-09-03 | CNY 26,52 | +0,23 % | CNY 26,59 | CNY 26,92 | CNY 26,32 | 626,15K |
| 2026-09-02 | CNY 26,46 | -1,82 % | CNY 26,75 | CNY 27,00 | CNY 26,27 | 529,27K |
| 2026-09-01 | CNY 26,95 | -0,66 % | CNY 26,75 | CNY 27,24 | CNY 26,75 | 773,49K |
| 2026-08-31 | CNY 27,13 | +2,11 % | CNY 26,37 | CNY 27,16 | CNY 26,13 | 992,64K |
| 2026-08-28 | CNY 26,57 | +0,91 % | CNY 26,60 | CNY 26,87 | CNY 26,20 | 867,94K |
| 2026-08-27 | CNY 26,33 | -1,39 % | CNY 26,61 | CNY 26,80 | CNY 26,06 | 1,03M |
| 2026-08-26 | CNY 26,70 | -0,22 % | CNY 27,17 | CNY 27,38 | CNY 26,11 | 549,02K |
| 2026-08-25 | CNY 26,76 | +0,75 % | CNY 26,15 | CNY 26,92 | CNY 25,90 | 803,76K |
| 2026-08-24 | CNY 26,56 | -1,26 % | CNY 27,09 | CNY 27,09 | CNY 26,20 | 573,32K |
| 2026-08-21 | CNY 26,90 | -0,92 % | CNY 27,28 | CNY 27,30 | CNY 26,44 | 635,30K |
| 2026-08-20 | CNY 27,15 | +2,30 % | CNY 26,81 | CNY 27,30 | CNY 26,56 | 371,70K |
| 2026-08-19 | CNY 26,54 | -3,03 % | CNY 27,31 | CNY 27,48 | CNY 26,20 | 589,27K |
| 2026-08-18 | CNY 27,37 | -0,47 % | CNY 27,59 | CNY 27,97 | CNY 27,13 | 385,31K |
| 2026-08-17 | CNY 27,50 | +2,46 % | CNY 27,05 | CNY 27,59 | CNY 26,52 | 508,62K |
| 2026-08-14 | CNY 26,84 | -0,52 % | CNY 26,90 | CNY 27,65 | CNY 26,78 | 516,83K |
| 2026-08-13 | CNY 26,98 | -1,21 % | CNY 27,76 | CNY 27,76 | CNY 26,98 | 397,29K |
| 2026-08-12 | CNY 27,31 | -0,55 % | CNY 27,56 | CNY 27,67 | CNY 27,07 | 395,98K |
| 2026-08-11 | CNY 27,46 | -0,15 % | CNY 27,50 | CNY 27,64 | CNY 27,16 | 413,12K |
| 2026-08-10 | CNY 27,50 | +2,65 % | CNY 26,81 | CNY 27,64 | CNY 26,50 | 730,23K |
| 2026-08-07 | CNY 26,79 | -0,89 % | CNY 27,27 | CNY 27,27 | CNY 26,40 | 736,33K |
| 2026-08-06 | CNY 27,03 | -1,17 % | CNY 27,17 | CNY 27,42 | CNY 26,73 | 731,84K |
| 2026-08-05 | CNY 27,35 | +1,52 % | CNY 27,02 | CNY 27,76 | CNY 26,91 | 848,81K |
| 2026-08-04 | CNY 26,94 | +2,20 % | CNY 26,78 | CNY 27,27 | CNY 26,60 | 1,21M |
| 2026-08-03 | CNY 26,36 | +1,89 % | CNY 25,70 | CNY 26,61 | CNY 25,70 | 974,93K |
| 2026-07-31 | CNY 25,87 | +1,97 % | CNY 25,39 | CNY 26,15 | CNY 25,30 | 906,74K |
| 2026-07-30 | CNY 25,37 | +1,85 % | CNY 24,70 | CNY 25,74 | CNY 24,70 | 1,32M |
| 2026-07-29 | CNY 24,91 | +1,30 % | CNY 24,53 | CNY 25,26 | CNY 24,04 | 1,36M |
| 2026-07-28 | CNY 24,59 | +2,67 % | CNY 24,05 | CNY 24,98 | CNY 23,71 | 910,39K |
| 2026-07-27 | CNY 23,95 | +2,39 % | CNY 22,80 | CNY 24,09 | CNY 22,80 | 475,56K |
| 2026-07-24 | CNY 23,39 | -1,52 % | CNY 23,67 | CNY 24,11 | CNY 23,38 | 634,97K |
| 2026-07-23 | CNY 23,75 | +2,33 % | CNY 23,65 | CNY 23,75 | CNY 23,21 | 559,26K |
| 2026-07-22 | CNY 23,21 | -2,48 % | CNY 23,69 | CNY 23,89 | CNY 23,21 | 763,59K |
| 2026-07-21 | CNY 23,80 | +2,37 % | CNY 23,40 | CNY 24,01 | CNY 22,68 | 1,21M |
| 2026-07-20 | CNY 23,25 | -2,52 % | CNY 24,18 | CNY 24,85 | CNY 23,06 | 1,25M |
| 2026-07-17 | CNY 23,85 | -2,69 % | CNY 24,53 | CNY 25,10 | CNY 23,68 | 1,19M |
| 2026-07-16 | CNY 24,51 | -3,73 % | CNY 25,59 | CNY 25,59 | CNY 24,38 | 1,63M |
| 2026-07-15 | CNY 25,46 | +2,37 % | CNY 25,00 | CNY 25,60 | CNY 24,64 | 887,72K |
| 2026-07-14 | CNY 24,87 | +0,44 % | CNY 24,76 | CNY 25,01 | CNY 24,18 | 862,72K |
| 2026-07-13 | CNY 24,76 | -3,02 % | CNY 25,53 | CNY 25,98 | CNY 24,68 | 1,05M |
| 2026-07-10 | CNY 25,53 | +1,51 % | CNY 25,22 | CNY 26,12 | CNY 24,96 | 962,48K |
| 2026-07-09 | CNY 25,15 | -0,08 % | CNY 25,04 | CNY 25,40 | CNY 24,38 | 1,21M |
| 2026-07-08 | CNY 25,17 | -1,68 % | CNY 25,60 | CNY 25,60 | CNY 24,90 | 1,22M |
| 2026-07-07 | CNY 25,60 | -4,48 % | CNY 26,80 | CNY 27,50 | CNY 25,42 | 1,58M |
| 2026-07-06 | CNY 26,80 | -6,39 % | CNY 28,70 | CNY 28,76 | CNY 26,80 | 1,90M |
| 2026-07-03 | CNY 28,63 | -0,59 % | CNY 28,79 | CNY 29,38 | CNY 28,31 | 1,32M |
| 2026-07-02 | CNY 28,80 | -0,17 % | CNY 28,50 | CNY 29,93 | CNY 28,48 | 1,80M |
| 2026-07-01 | CNY 28,85 | -2,10 % | CNY 29,73 | CNY 29,73 | CNY 28,44 | 2,04M |
| 2026-06-30 | CNY 29,47 | +8,91 % | CNY 27,88 | CNY 30,87 | CNY 27,75 | 3,12M |
| 2026-06-29 | CNY 27,06 | -1,56 % | CNY 26,81 | CNY 27,29 | CNY 25,53 | 2,22M |
| 2026-06-26 | CNY 27,49 | -1,40 % | CNY 27,68 | CNY 28,07 | CNY 26,67 | 1,61M |
| 2026-06-25 | CNY 27,88 | -1,66 % | CNY 28,30 | CNY 28,70 | CNY 27,60 | 1,61M |
| 2026-06-24 | CNY 28,35 | -2,31 % | CNY 29,32 | CNY 29,33 | CNY 27,99 | 1,14M |
| 2026-06-23 | CNY 29,02 | -3,72 % | CNY 29,93 | CNY 30,40 | CNY 28,95 | 1,53M |
| 2026-06-22 | CNY 30,14 | +6,05 % | CNY 28,40 | CNY 30,30 | CNY 27,45 | 2,58M |
| 2026-06-18 | CNY 28,42 | +0,60 % | CNY 28,09 | CNY 29,17 | CNY 27,86 | 1,04M |
| 2026-06-17 | CNY 28,25 | -1,88 % | CNY 28,59 | CNY 28,82 | CNY 27,94 | 929,97K |
| 2026-06-16 | CNY 28,79 | +0,88 % | CNY 29,20 | CNY 29,20 | CNY 28,00 | 829,59K |
| 2026-06-15 | CNY 28,54 | -0,04 % | CNY 28,34 | CNY 28,78 | CNY 28,13 | 1,08M |
| 2026-06-12 | CNY 28,55 | +2,22 % | CNY 28,28 | CNY 29,08 | CNY 28,16 | 1,53M |
| 2026-06-11 | CNY 27,93 | +1,64 % | CNY 27,24 | CNY 28,06 | CNY 27,01 | 1,01M |
| 2026-06-10 | CNY 27,48 | -0,40 % | CNY 27,61 | CNY 27,78 | CNY 27,01 | 888,63K |
| 2026-06-09 | CNY 27,59 | +0,36 % | CNY 27,68 | CNY 27,96 | CNY 26,98 | 938,95K |
| 2026-06-08 | CNY 27,49 | -4,28 % | CNY 27,62 | CNY 28,49 | CNY 26,98 | 1,55M |
| 2026-06-05 | CNY 28,72 | -0,24 % | CNY 28,88 | CNY 29,25 | CNY 28,08 | 996,66K |
| 2026-06-04 | CNY 28,79 | -0,62 % | CNY 28,98 | CNY 29,07 | CNY 28,44 | 939,62K |
| 2026-06-03 | CNY 28,97 | +0,24 % | CNY 28,89 | CNY 29,58 | CNY 28,35 | 1,54M |
| 2026-06-02 | CNY 28,90 | -1,67 % | CNY 29,30 | CNY 29,78 | CNY 28,03 | 1,62M |
| 2026-06-01 | CNY 29,39 | -1,04 % | CNY 29,60 | CNY 29,93 | CNY 29,22 | 1,33M |
| 2026-05-29 | CNY 29,70 | -7,42 % | CNY 32,28 | CNY 32,29 | CNY 29,33 | 2,41M |
| 2026-05-28 | CNY 32,08 | -1,35 % | CNY 32,33 | CNY 32,58 | CNY 31,52 | 1,20M |
| 2026-05-27 | CNY 32,52 | -5,08 % | CNY 34,26 | CNY 34,46 | CNY 32,27 | 1,65M |
| 2026-05-26 | CNY 34,26 | -1,92 % | CNY 34,95 | CNY 35,18 | CNY 33,67 | 1,30M |