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 28,95 | +0,17 % | CNY 28,99 | CNY 29,21 | CNY 28,84 | 499,23K |
| 2026-09-29 | CNY 28,90 | +0,35 % | CNY 28,62 | CNY 29,27 | CNY 28,41 | 570,55K |
| 2026-09-28 | CNY 28,80 | -0,69 % | CNY 29,25 | CNY 29,44 | CNY 28,50 | 748,34K |
| 2026-09-24 | CNY 29,00 | -1,19 % | CNY 29,50 | CNY 29,50 | CNY 29,00 | 597,15K |
| 2026-09-23 | CNY 29,35 | +1,31 % | CNY 29,29 | CNY 29,50 | CNY 28,83 | 875,45K |
| 2026-09-22 | CNY 28,97 | +1,47 % | CNY 28,59 | CNY 29,27 | CNY 28,53 | 1,07M |
| 2026-09-21 | CNY 28,55 | +2,81 % | CNY 27,74 | CNY 28,79 | CNY 27,53 | 987,17K |
| 2026-09-18 | CNY 27,77 | +1,98 % | CNY 27,45 | CNY 27,94 | CNY 27,30 | 557,96K |
| 2026-09-17 | CNY 27,23 | +0,44 % | CNY 26,95 | CNY 27,39 | CNY 26,83 | 414,99K |
| 2026-09-16 | CNY 27,11 | +1,99 % | CNY 26,51 | CNY 27,57 | CNY 26,51 | 494,54K |
| 2026-09-15 | CNY 26,58 | -1,74 % | CNY 27,06 | CNY 27,26 | CNY 26,58 | 418,23K |
| 2026-09-14 | CNY 27,05 | +1,12 % | CNY 27,33 | CNY 27,33 | CNY 26,40 | 734,46K |
| 2026-09-11 | CNY 26,75 | -2,19 % | CNY 27,26 | CNY 27,34 | CNY 26,10 | 691,42K |
| 2026-09-10 | CNY 27,35 | -1,01 % | CNY 27,70 | CNY 27,70 | CNY 27,22 | 330,99K |
| 2026-09-09 | CNY 27,63 | -1,67 % | CNY 28,00 | CNY 28,09 | CNY 27,50 | 772,66K |
| 2026-09-08 | CNY 28,10 | -0,46 % | CNY 28,05 | CNY 28,23 | CNY 27,92 | 611,88K |
| 2026-09-07 | CNY 28,23 | 0,00 % | CNY 28,23 | CNY 28,38 | CNY 27,93 | 596,15K |
| 2026-09-04 | CNY 28,23 | -0,42 % | CNY 28,35 | CNY 28,97 | CNY 27,83 | 1,01M |
| 2026-09-03 | CNY 28,35 | +0,25 % | CNY 28,28 | CNY 28,70 | CNY 28,18 | 555,53K |
| 2026-09-02 | CNY 28,28 | -2,92 % | CNY 29,13 | CNY 29,14 | CNY 28,05 | 970,64K |
| 2026-09-01 | CNY 29,13 | +1,92 % | CNY 28,56 | CNY 29,40 | CNY 28,31 | 1,77M |
| 2026-08-31 | CNY 28,58 | +0,92 % | CNY 28,30 | CNY 28,58 | CNY 27,77 | 758,73K |
| 2026-08-28 | CNY 28,32 | -0,32 % | CNY 28,38 | CNY 28,65 | CNY 28,00 | 1,23M |
| 2026-08-27 | CNY 28,41 | +1,07 % | CNY 28,00 | CNY 28,48 | CNY 28,00 | 770,37K |
| 2026-08-26 | CNY 28,11 | -1,30 % | CNY 28,30 | CNY 28,87 | CNY 27,83 | 687,40K |
| 2026-08-25 | CNY 28,48 | +1,57 % | CNY 27,80 | CNY 28,57 | CNY 27,51 | 652,53K |
| 2026-08-24 | CNY 28,04 | -3,31 % | CNY 28,86 | CNY 29,00 | CNY 27,62 | 1,08M |
| 2026-08-21 | CNY 29,00 | -2,98 % | CNY 29,51 | CNY 29,70 | CNY 28,40 | 1,16M |
| 2026-08-20 | CNY 29,89 | +5,06 % | CNY 28,70 | CNY 30,16 | CNY 28,70 | 1,45M |
| 2026-08-19 | CNY 28,45 | -3,95 % | CNY 29,68 | CNY 29,68 | CNY 28,26 | 1,20M |
| 2026-08-18 | CNY 29,62 | -1,00 % | CNY 29,83 | CNY 30,15 | CNY 29,14 | 712,38K |
| 2026-08-17 | CNY 29,92 | -0,30 % | CNY 30,03 | CNY 30,55 | CNY 29,31 | 1,10M |
| 2026-08-14 | CNY 30,01 | -0,30 % | CNY 30,00 | CNY 30,54 | CNY 29,71 | 934,81K |
| 2026-08-13 | CNY 30,10 | +1,35 % | CNY 29,70 | CNY 30,78 | CNY 29,68 | 1,36M |
| 2026-08-12 | CNY 29,70 | -0,40 % | CNY 29,63 | CNY 30,26 | CNY 29,63 | 924,73K |
| 2026-08-11 | CNY 29,82 | +0,17 % | CNY 29,85 | CNY 30,36 | CNY 29,57 | 1,11M |
| 2026-08-10 | CNY 29,77 | +0,10 % | CNY 29,70 | CNY 30,20 | CNY 29,31 | 1,09M |
| 2026-08-07 | CNY 29,74 | +2,98 % | CNY 28,60 | CNY 29,74 | CNY 28,47 | 1,10M |
| 2026-08-06 | CNY 28,88 | +0,35 % | CNY 28,50 | CNY 29,24 | CNY 28,35 | 1,02M |
| 2026-08-05 | CNY 28,78 | -0,93 % | CNY 29,68 | CNY 29,68 | CNY 28,67 | 1,08M |
| 2026-08-04 | CNY 29,05 | +3,53 % | CNY 28,77 | CNY 29,25 | CNY 28,13 | 1,21M |
| 2026-08-03 | CNY 28,06 | +0,32 % | CNY 27,90 | CNY 28,30 | CNY 27,46 | 1,09M |
| 2026-07-31 | CNY 27,97 | +4,91 % | CNY 27,01 | CNY 28,41 | CNY 26,80 | 1,58M |
| 2026-07-30 | CNY 26,66 | -0,63 % | CNY 26,83 | CNY 27,45 | CNY 26,32 | 1,14M |
| 2026-07-29 | CNY 26,83 | +1,25 % | CNY 26,50 | CNY 27,06 | CNY 26,15 | 861,12K |
| 2026-07-28 | CNY 26,50 | -1,71 % | CNY 26,70 | CNY 27,22 | CNY 26,24 | 840,14K |
| 2026-07-27 | CNY 26,96 | +3,26 % | CNY 26,12 | CNY 26,99 | CNY 26,01 | 914,23K |
| 2026-07-24 | CNY 26,11 | -2,94 % | CNY 26,00 | CNY 26,82 | CNY 26,00 | 658,84K |
| 2026-07-23 | CNY 26,90 | +3,42 % | CNY 25,60 | CNY 27,07 | CNY 25,60 | 1,19M |
| 2026-07-22 | CNY 26,01 | -3,13 % | CNY 26,60 | CNY 27,28 | CNY 25,90 | 1,30M |
| 2026-07-21 | CNY 26,85 | -0,22 % | CNY 27,63 | CNY 27,63 | CNY 25,03 | 1,90M |
| 2026-07-20 | CNY 26,91 | -6,56 % | CNY 28,80 | CNY 29,04 | CNY 26,68 | 2,44M |
| 2026-07-17 | CNY 28,80 | -8,80 % | CNY 31,60 | CNY 31,72 | CNY 28,63 | 2,76M |
| 2026-07-16 | CNY 31,58 | +4,99 % | CNY 30,01 | CNY 32,28 | CNY 29,80 | 2,58M |
| 2026-07-15 | CNY 30,08 | +1,97 % | CNY 29,38 | CNY 31,32 | CNY 29,02 | 2,30M |
| 2026-07-14 | CNY 29,50 | -7,38 % | CNY 31,99 | CNY 32,19 | CNY 28,61 | 3,63M |
| 2026-07-13 | CNY 31,85 | -4,33 % | CNY 33,33 | CNY 33,45 | CNY 31,72 | 1,65M |
| 2026-07-10 | CNY 33,29 | +2,72 % | CNY 32,11 | CNY 34,00 | CNY 31,70 | 2,36M |
| 2026-07-09 | CNY 32,41 | -0,77 % | CNY 32,64 | CNY 33,24 | CNY 31,21 | 2,03M |
| 2026-07-08 | CNY 32,66 | -1,74 % | CNY 32,80 | CNY 33,88 | CNY 32,45 | 1,66M |
| 2026-07-07 | CNY 33,24 | -6,23 % | CNY 34,74 | CNY 35,04 | CNY 33,00 | 2,39M |
| 2026-07-06 | CNY 35,45 | +2,22 % | CNY 34,22 | CNY 35,90 | CNY 34,17 | 3,02M |
| 2026-07-03 | CNY 34,68 | +2,00 % | CNY 34,34 | CNY 35,12 | CNY 34,00 | 1,76M |
| 2026-07-02 | CNY 34,00 | -4,57 % | CNY 35,28 | CNY 35,52 | CNY 34,00 | 3,03M |
| 2026-07-01 | CNY 35,63 | +16,55 % | CNY 30,61 | CNY 36,36 | CNY 30,48 | 3,89M |
| 2026-06-30 | CNY 30,57 | -0,49 % | CNY 30,52 | CNY 30,87 | CNY 30,00 | 921,70K |
| 2026-06-29 | CNY 30,72 | +2,40 % | CNY 30,01 | CNY 30,94 | CNY 28,96 | 1,58M |
| 2026-06-26 | CNY 30,00 | -6,83 % | CNY 32,20 | CNY 32,26 | CNY 29,30 | 1,78M |
| 2026-06-25 | CNY 32,20 | -2,54 % | CNY 32,75 | CNY 33,23 | CNY 32,08 | 1,39M |
| 2026-06-24 | CNY 33,04 | -1,23 % | CNY 33,50 | CNY 34,88 | CNY 32,97 | 1,97M |
| 2026-06-23 | CNY 33,45 | +0,94 % | CNY 32,80 | CNY 34,16 | CNY 32,45 | 2,02M |
| 2026-06-22 | CNY 33,14 | +2,92 % | CNY 32,04 | CNY 33,32 | CNY 31,53 | 1,82M |
| 2026-06-18 | CNY 32,20 | -2,28 % | CNY 33,34 | CNY 33,34 | CNY 32,00 | 1,47M |
| 2026-06-17 | CNY 32,95 | +6,02 % | CNY 30,80 | CNY 34,28 | CNY 30,80 | 2,19M |
| 2026-06-16 | CNY 31,08 | -2,54 % | CNY 31,69 | CNY 31,69 | CNY 30,81 | 958,59K |
| 2026-06-15 | CNY 31,89 | +3,54 % | CNY 31,40 | CNY 31,96 | CNY 30,82 | 830,58K |
| 2026-06-12 | CNY 30,80 | +2,12 % | CNY 30,39 | CNY 30,90 | CNY 30,10 | 770,45K |
| 2026-06-11 | CNY 30,16 | -1,89 % | CNY 30,22 | CNY 30,71 | CNY 29,84 | 602,59K |
| 2026-06-10 | CNY 30,74 | -0,97 % | CNY 30,77 | CNY 31,16 | CNY 30,17 | 584,35K |
| 2026-06-09 | CNY 31,04 | +1,77 % | CNY 31,18 | CNY 31,36 | CNY 30,29 | 1,14M |
| 2026-06-08 | CNY 30,50 | -3,45 % | CNY 31,22 | CNY 31,69 | CNY 30,06 | 1,12M |
| 2026-06-05 | CNY 31,59 | +1,94 % | CNY 30,99 | CNY 31,88 | CNY 30,88 | 1,51M |
| 2026-06-04 | CNY 30,99 | -3,73 % | CNY 32,31 | CNY 32,31 | CNY 30,61 | 1,34M |
| 2026-06-03 | CNY 32,19 | +1,04 % | CNY 31,50 | CNY 33,55 | CNY 31,15 | 2,75M |
| 2026-06-02 | CNY 31,86 | -4,32 % | CNY 33,33 | CNY 33,33 | CNY 31,44 | 1,63M |
| 2026-06-01 | CNY 33,30 | +1,19 % | CNY 32,92 | CNY 33,97 | CNY 32,22 | 2,36M |
| 2026-05-29 | CNY 32,91 | -3,29 % | CNY 34,00 | CNY 34,99 | CNY 32,69 | 2,96M |
| 2026-05-28 | CNY 34,03 | -1,36 % | CNY 34,50 | CNY 34,50 | CNY 33,30 | 1,80M |
| 2026-05-27 | CNY 34,50 | -4,09 % | CNY 35,99 | CNY 36,56 | CNY 34,19 | 3,10M |
| 2026-05-26 | CNY 35,97 | -6,23 % | CNY 37,20 | CNY 38,11 | CNY 35,28 | 4,45M |