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 26,16 | -1,10 % | CNY 26,79 | CNY 26,85 | CNY 25,87 | 1,04M |
| 2026-09-29 | CNY 26,45 | +0,11 % | CNY 26,35 | CNY 26,62 | CNY 26,03 | 722,81K |
| 2026-09-28 | CNY 26,42 | -2,22 % | CNY 27,02 | CNY 27,06 | CNY 26,00 | 1,50M |
| 2026-09-24 | CNY 27,02 | -1,17 % | CNY 27,03 | CNY 27,50 | CNY 26,74 | 1,12M |
| 2026-09-23 | CNY 27,34 | +2,13 % | CNY 26,89 | CNY 27,43 | CNY 26,76 | 1,56M |
| 2026-09-22 | CNY 26,77 | +1,21 % | CNY 26,86 | CNY 27,11 | CNY 26,64 | 1,30M |
| 2026-09-21 | CNY 26,45 | +0,42 % | CNY 26,55 | CNY 26,59 | CNY 26,27 | 1,16M |
| 2026-09-18 | CNY 26,34 | +2,77 % | CNY 25,86 | CNY 26,45 | CNY 25,86 | 1,30M |
| 2026-09-17 | CNY 25,63 | -0,16 % | CNY 25,65 | CNY 25,87 | CNY 25,37 | 899,40K |
| 2026-09-16 | CNY 25,67 | +2,97 % | CNY 24,81 | CNY 25,78 | CNY 24,80 | 1,06M |
| 2026-09-15 | CNY 24,93 | -1,93 % | CNY 25,15 | CNY 25,39 | CNY 24,84 | 706,48K |
| 2026-09-14 | CNY 25,42 | +3,38 % | CNY 24,55 | CNY 25,50 | CNY 24,41 | 1,08M |
| 2026-09-11 | CNY 24,59 | -1,84 % | CNY 24,80 | CNY 24,99 | CNY 24,25 | 892,96K |
| 2026-09-10 | CNY 25,05 | -2,53 % | CNY 25,52 | CNY 25,74 | CNY 25,03 | 681,59K |
| 2026-09-09 | CNY 25,70 | -1,42 % | CNY 26,39 | CNY 26,39 | CNY 25,63 | 866,45K |
| 2026-09-08 | CNY 26,07 | +0,58 % | CNY 25,92 | CNY 26,08 | CNY 25,72 | 1,06M |
| 2026-09-07 | CNY 25,92 | +0,86 % | CNY 25,96 | CNY 26,10 | CNY 25,41 | 1,24M |
| 2026-09-04 | CNY 25,70 | +0,12 % | CNY 25,74 | CNY 26,39 | CNY 25,51 | 1,37M |
| 2026-09-03 | CNY 25,67 | -1,50 % | CNY 26,20 | CNY 26,41 | CNY 25,61 | 789,07K |
| 2026-09-02 | CNY 26,06 | -0,50 % | CNY 26,01 | CNY 26,27 | CNY 25,72 | 1,17M |
| 2026-09-01 | CNY 26,19 | -1,17 % | CNY 26,41 | CNY 26,48 | CNY 25,81 | 1,41M |
| 2026-08-31 | CNY 26,50 | +1,03 % | CNY 25,91 | CNY 26,67 | CNY 25,63 | 1,86M |
| 2026-08-28 | CNY 26,23 | +1,79 % | CNY 25,77 | CNY 26,54 | CNY 25,62 | 1,36M |
| 2026-08-27 | CNY 25,77 | +2,26 % | CNY 25,20 | CNY 25,79 | CNY 25,20 | 1,04M |
| 2026-08-26 | CNY 25,20 | -0,75 % | CNY 25,39 | CNY 25,55 | CNY 24,97 | 811,17K |
| 2026-08-25 | CNY 25,39 | +1,72 % | CNY 24,94 | CNY 25,48 | CNY 24,38 | 966,78K |
| 2026-08-24 | CNY 24,96 | -2,77 % | CNY 25,67 | CNY 25,67 | CNY 24,52 | 1,27M |
| 2026-08-21 | CNY 25,67 | +0,71 % | CNY 25,53 | CNY 25,80 | CNY 25,03 | 1,01M |
| 2026-08-20 | CNY 25,49 | +2,37 % | CNY 25,02 | CNY 25,79 | CNY 24,92 | 1,26M |
| 2026-08-19 | CNY 24,90 | -5,40 % | CNY 26,00 | CNY 26,10 | CNY 24,72 | 1,65M |
| 2026-08-18 | CNY 26,32 | -1,50 % | CNY 26,59 | CNY 26,87 | CNY 26,01 | 1,32M |
| 2026-08-17 | CNY 26,72 | +3,37 % | CNY 25,72 | CNY 26,79 | CNY 25,72 | 1,65M |
| 2026-08-14 | CNY 25,85 | +1,17 % | CNY 25,49 | CNY 25,99 | CNY 25,40 | 954,61K |
| 2026-08-13 | CNY 25,55 | -1,73 % | CNY 26,13 | CNY 26,29 | CNY 25,52 | 1,18M |
| 2026-08-12 | CNY 26,00 | +0,19 % | CNY 26,03 | CNY 26,25 | CNY 25,81 | 1,08M |
| 2026-08-11 | CNY 25,95 | -0,27 % | CNY 26,11 | CNY 26,27 | CNY 25,59 | 842,15K |
| 2026-08-10 | CNY 26,02 | +0,70 % | CNY 25,95 | CNY 26,05 | CNY 25,53 | 1,08M |
| 2026-08-07 | CNY 25,84 | +1,45 % | CNY 25,49 | CNY 25,90 | CNY 25,09 | 1,60M |
| 2026-08-06 | CNY 25,47 | +0,08 % | CNY 25,26 | CNY 25,87 | CNY 25,07 | 1,64M |
| 2026-08-05 | CNY 25,45 | +1,07 % | CNY 25,25 | CNY 25,65 | CNY 25,06 | 1,93M |
| 2026-08-04 | CNY 25,18 | +3,28 % | CNY 24,69 | CNY 25,40 | CNY 24,40 | 1,89M |
| 2026-08-03 | CNY 24,38 | +0,29 % | CNY 24,15 | CNY 24,52 | CNY 23,90 | 1,31M |
| 2026-07-31 | CNY 24,31 | +3,71 % | CNY 24,13 | CNY 25,00 | CNY 24,12 | 2,14M |
| 2026-07-30 | CNY 23,44 | -2,33 % | CNY 23,80 | CNY 23,93 | CNY 23,17 | 1,40M |
| 2026-07-29 | CNY 24,00 | +2,17 % | CNY 23,50 | CNY 24,08 | CNY 23,25 | 1,33M |
| 2026-07-28 | CNY 23,49 | -1,39 % | CNY 23,30 | CNY 23,99 | CNY 23,30 | 1,22M |
| 2026-07-27 | CNY 23,82 | +2,14 % | CNY 23,26 | CNY 23,82 | CNY 22,60 | 1,41M |
| 2026-07-24 | CNY 23,32 | -0,98 % | CNY 23,50 | CNY 23,78 | CNY 23,10 | 1,25M |
| 2026-07-23 | CNY 23,55 | -1,22 % | CNY 23,86 | CNY 24,00 | CNY 23,10 | 1,55M |
| 2026-07-22 | CNY 23,84 | -2,30 % | CNY 24,21 | CNY 25,07 | CNY 23,74 | 2,13M |
| 2026-07-21 | CNY 24,40 | +4,23 % | CNY 24,01 | CNY 24,44 | CNY 22,50 | 2,59M |
| 2026-07-20 | CNY 23,41 | -6,43 % | CNY 25,30 | CNY 25,94 | CNY 23,02 | 2,75M |
| 2026-07-17 | CNY 25,02 | -10,55 % | CNY 27,83 | CNY 27,99 | CNY 25,00 | 3,57M |
| 2026-07-16 | CNY 27,97 | -6,27 % | CNY 29,98 | CNY 30,17 | CNY 27,80 | 2,99M |
| 2026-07-15 | CNY 29,84 | -2,96 % | CNY 30,70 | CNY 31,40 | CNY 29,34 | 2,23M |
| 2026-07-14 | CNY 30,75 | -3,24 % | CNY 31,39 | CNY 32,08 | CNY 29,22 | 2,93M |
| 2026-07-13 | CNY 31,78 | -7,32 % | CNY 33,90 | CNY 34,38 | CNY 31,45 | 2,73M |
| 2026-07-10 | CNY 34,29 | -2,00 % | CNY 34,61 | CNY 36,49 | CNY 34,22 | 3,82M |
| 2026-07-09 | CNY 34,99 | +3,58 % | CNY 34,07 | CNY 35,10 | CNY 32,75 | 3,18M |
| 2026-07-08 | CNY 33,78 | -2,14 % | CNY 34,60 | CNY 34,78 | CNY 32,31 | 2,38M |
| 2026-07-07 | CNY 34,52 | -1,23 % | CNY 34,80 | CNY 35,55 | CNY 33,56 | 3,09M |
| 2026-07-06 | CNY 34,95 | +2,16 % | CNY 34,27 | CNY 35,60 | CNY 32,80 | 3,67M |
| 2026-07-03 | CNY 34,21 | -4,97 % | CNY 35,70 | CNY 36,18 | CNY 34,05 | 3,34M |
| 2026-07-02 | CNY 36,00 | +1,21 % | CNY 34,97 | CNY 37,29 | CNY 34,20 | 4,59M |
| 2026-07-01 | CNY 35,57 | -0,84 % | CNY 35,30 | CNY 37,20 | CNY 35,10 | 4,29M |
| 2026-06-30 | CNY 35,87 | +7,78 % | CNY 32,99 | CNY 36,23 | CNY 32,50 | 3,84M |
| 2026-06-29 | CNY 33,28 | -1,36 % | CNY 33,75 | CNY 34,50 | CNY 31,02 | 3,24M |
| 2026-06-26 | CNY 33,74 | -2,26 % | CNY 34,45 | CNY 34,89 | CNY 33,50 | 2,37M |
| 2026-06-25 | CNY 34,52 | -0,55 % | CNY 34,84 | CNY 35,14 | CNY 34,04 | 2,47M |
| 2026-06-24 | CNY 34,71 | +1,88 % | CNY 33,62 | CNY 35,16 | CNY 33,29 | 2,76M |
| 2026-06-23 | CNY 34,07 | +3,40 % | CNY 32,60 | CNY 34,97 | CNY 32,30 | 3,25M |
| 2026-06-22 | CNY 32,95 | -0,39 % | CNY 33,24 | CNY 33,77 | CNY 31,63 | 2,60M |
| 2026-06-18 | CNY 33,08 | -1,22 % | CNY 33,01 | CNY 33,26 | CNY 32,60 | 1,85M |
| 2026-06-17 | CNY 33,49 | +3,27 % | CNY 32,25 | CNY 33,56 | CNY 32,06 | 2,23M |
| 2026-06-16 | CNY 32,43 | +2,40 % | CNY 31,69 | CNY 32,91 | CNY 31,18 | 1,91M |
| 2026-06-15 | CNY 31,67 | +7,39 % | CNY 29,50 | CNY 31,79 | CNY 29,50 | 2,52M |
| 2026-06-12 | CNY 29,49 | -0,14 % | CNY 30,00 | CNY 30,98 | CNY 29,39 | 1,70M |
| 2026-06-11 | CNY 29,53 | -0,97 % | CNY 29,31 | CNY 29,82 | CNY 28,71 | 1,17M |
| 2026-06-10 | CNY 29,82 | -0,33 % | CNY 29,70 | CNY 30,89 | CNY 29,10 | 1,62M |
| 2026-06-09 | CNY 29,92 | +3,31 % | CNY 29,00 | CNY 30,08 | CNY 28,73 | 1,58M |
| 2026-06-08 | CNY 28,96 | -5,54 % | CNY 29,23 | CNY 30,50 | CNY 28,63 | 2,06M |
| 2026-06-05 | CNY 30,66 | +1,36 % | CNY 30,24 | CNY 31,69 | CNY 28,67 | 2,78M |
| 2026-06-04 | CNY 30,25 | -1,40 % | CNY 30,40 | CNY 30,94 | CNY 30,13 | 1,31M |
| 2026-06-03 | CNY 30,68 | +1,49 % | CNY 30,06 | CNY 31,22 | CNY 30,06 | 1,99M |
| 2026-06-02 | CNY 30,23 | -2,17 % | CNY 30,76 | CNY 31,20 | CNY 29,83 | 2,23M |
| 2026-06-01 | CNY 30,90 | -1,02 % | CNY 31,26 | CNY 31,39 | CNY 30,22 | 2,75M |
| 2026-05-29 | CNY 31,22 | -9,38 % | CNY 34,73 | CNY 34,73 | CNY 30,91 | 4,29M |
| 2026-05-28 | CNY 34,45 | +2,47 % | CNY 33,43 | CNY 34,73 | CNY 33,06 | 3,15M |
| 2026-05-27 | CNY 33,62 | -0,97 % | CNY 33,83 | CNY 34,68 | CNY 33,37 | 2,50M |
| 2026-05-26 | CNY 33,95 | -2,08 % | CNY 34,60 | CNY 34,60 | CNY 33,10 | 3,20M |