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 27,54 | +2,84 % | CNY 27,11 | CNY 28,16 | CNY 26,75 | 1,62M |
| 2026-09-29 | CNY 26,78 | -0,74 % | CNY 26,98 | CNY 27,37 | CNY 26,50 | 1,32M |
| 2026-09-28 | CNY 26,98 | -2,35 % | CNY 27,51 | CNY 28,01 | CNY 26,71 | 1,68M |
| 2026-09-24 | CNY 27,63 | -0,93 % | CNY 27,80 | CNY 28,64 | CNY 27,54 |
| 1,90M |
| 2026-09-23 | CNY 27,89 | +2,16 % | CNY 27,88 | CNY 28,09 | CNY 27,13 | 2,53M |
| 2026-09-22 | CNY 27,30 | +2,59 % | CNY 26,99 | CNY 28,07 | CNY 26,54 | 2,81M |
| 2026-09-21 | CNY 26,61 | +5,51 % | CNY 25,37 | CNY 26,77 | CNY 25,22 | 1,93M |
| 2026-09-18 | CNY 25,22 | +1,73 % | CNY 24,70 | CNY 25,72 | CNY 24,65 | 1,56M |
| 2026-09-17 | CNY 24,79 | +0,90 % | CNY 24,57 | CNY 24,98 | CNY 24,41 | 1,08M |
| 2026-09-16 | CNY 24,57 | +1,78 % | CNY 23,97 | CNY 24,63 | CNY 23,93 | 1,20M |
| 2026-09-15 | CNY 24,14 | -2,07 % | CNY 24,80 | CNY 24,97 | CNY 24,02 | 1,08M |
| 2026-09-14 | CNY 24,65 | -0,12 % | CNY 24,76 | CNY 25,12 | CNY 24,24 | 1,42M |
| 2026-09-11 | CNY 24,68 | -2,72 % | CNY 25,98 | CNY 25,98 | CNY 24,29 | 1,38M |
| 2026-09-10 | CNY 25,37 | -2,91 % | CNY 26,13 | CNY 26,13 | CNY 25,36 | 1,11M |
| 2026-09-09 | CNY 26,13 | -3,01 % | CNY 27,33 | CNY 27,33 | CNY 26,11 | 1,22M |
| 2026-09-08 | CNY 26,94 | +0,52 % | CNY 27,11 | CNY 27,16 | CNY 26,65 | 1,01M |
| 2026-09-07 | CNY 26,80 | -0,48 % | CNY 27,20 | CNY 27,21 | CNY 26,60 | 1,23M |
| 2026-09-04 | CNY 26,93 | -0,07 % | CNY 26,97 | CNY 27,48 | CNY 26,85 | 1,26M |
| 2026-09-03 | CNY 26,95 | -0,85 % | CNY 27,23 | CNY 27,81 | CNY 26,60 | 1,22M |
| 2026-09-02 | CNY 27,18 | -1,20 % | CNY 27,27 | CNY 27,74 | CNY 26,90 | 1,07M |
| 2026-09-01 | CNY 27,51 | -1,40 % | CNY 28,08 | CNY 28,27 | CNY 27,50 | 1,53M |
| 2026-08-31 | CNY 27,90 | -1,66 % | CNY 27,87 | CNY 28,25 | CNY 27,60 | 1,35M |
| 2026-08-28 | CNY 28,37 | +0,53 % | CNY 28,22 | CNY 29,43 | CNY 28,00 | 1,55M |
| 2026-08-27 | CNY 28,22 | -0,49 % | CNY 28,50 | CNY 28,50 | CNY 27,90 | 1,08M |
| 2026-08-26 | CNY 28,36 | -0,21 % | CNY 28,89 | CNY 28,89 | CNY 27,78 | 1,22M |
| 2026-08-25 | CNY 28,42 | +2,05 % | CNY 27,83 | CNY 28,50 | CNY 27,21 | 1,40M |
| 2026-08-24 | CNY 27,85 | -2,76 % | CNY 28,64 | CNY 28,82 | CNY 27,56 | 1,79M |
| 2026-08-21 | CNY 28,64 | -3,41 % | CNY 29,29 | CNY 29,65 | CNY 28,25 | 1,81M |
| 2026-08-20 | CNY 29,65 | +4,14 % | CNY 28,93 | CNY 30,60 | CNY 28,93 | 2,65M |
| 2026-08-19 | CNY 28,47 | -2,97 % | CNY 29,20 | CNY 29,40 | CNY 28,21 | 2,11M |
| 2026-08-18 | CNY 29,34 | -1,21 % | CNY 29,75 | CNY 30,00 | CNY 28,70 | 2,29M |
| 2026-08-17 | CNY 29,70 | -0,83 % | CNY 29,78 | CNY 30,29 | CNY 29,12 | 1,81M |
| 2026-08-14 | CNY 29,95 | -0,63 % | CNY 30,00 | CNY 30,93 | CNY 29,69 | 1,75M |
| 2026-08-13 | CNY 30,14 | +0,84 % | CNY 30,38 | CNY 31,17 | CNY 29,53 | 2,12M |
| 2026-08-12 | CNY 29,89 | +2,40 % | CNY 29,25 | CNY 30,33 | CNY 28,95 | 2,08M |
| 2026-08-11 | CNY 29,19 | -1,92 % | CNY 29,76 | CNY 29,76 | CNY 28,86 | 2,06M |
| 2026-08-10 | CNY 29,76 | -1,42 % | CNY 30,19 | CNY 30,37 | CNY 28,51 | 2,99M |
| 2026-08-07 | CNY 30,19 | +8,91 % | CNY 27,71 | CNY 30,38 | CNY 27,43 | 3,03M |
| 2026-08-06 | CNY 27,72 | +0,80 % | CNY 27,50 | CNY 27,84 | CNY 27,03 | 1,45M |
| 2026-08-05 | CNY 27,50 | +1,48 % | CNY 26,94 | CNY 27,50 | CNY 26,86 | 1,36M |
| 2026-08-04 | CNY 27,10 | +2,69 % | CNY 26,92 | CNY 27,36 | CNY 26,52 | 1,66M |
| 2026-08-03 | CNY 26,39 | +0,76 % | CNY 26,18 | CNY 26,72 | CNY 25,32 | 3,27M |
| 2026-07-31 | CNY 26,19 | +10,09 % | CNY 24,18 | CNY 26,26 | CNY 23,79 | 4,06M |
| 2026-07-30 | CNY 23,79 | -11,03 % | CNY 26,45 | CNY 26,45 | CNY 23,24 | 5,09M |
| 2026-07-29 | CNY 26,74 | -0,48 % | CNY 26,99 | CNY 27,39 | CNY 26,38 | 1,67M |
| 2026-07-28 | CNY 26,87 | -3,45 % | CNY 27,83 | CNY 28,22 | CNY 26,75 | 1,82M |
| 2026-07-27 | CNY 27,83 | +5,94 % | CNY 26,34 | CNY 27,98 | CNY 26,14 | 2,05M |
| 2026-07-24 | CNY 26,27 | -5,64 % | CNY 27,83 | CNY 27,83 | CNY 26,27 | 1,82M |
| 2026-07-23 | CNY 27,84 | -2,76 % | CNY 28,44 | CNY 28,62 | CNY 27,43 | 2,38M |
| 2026-07-22 | CNY 28,63 | -2,49 % | CNY 30,60 | CNY 30,60 | CNY 28,44 | 2,25M |
| 2026-07-21 | CNY 29,36 | -1,77 % | CNY 29,61 | CNY 30,04 | CNY 27,50 | 3,06M |
| 2026-07-20 | CNY 29,89 | -5,11 % | CNY 31,31 | CNY 31,89 | CNY 29,43 | 3,11M |
| 2026-07-17 | CNY 31,50 | -14,19 % | CNY 36,00 | CNY 36,20 | CNY 31,50 | 4,14M |
| 2026-07-16 | CNY 36,71 | +9,68 % | CNY 32,89 | CNY 37,37 | CNY 32,89 | 5,09M |
| 2026-07-15 | CNY 33,47 | +5,98 % | CNY 31,72 | CNY 34,40 | CNY 31,44 | 3,33M |
| 2026-07-14 | CNY 31,58 | -0,22 % | CNY 31,92 | CNY 31,92 | CNY 30,21 | 1,95M |
| 2026-07-13 | CNY 31,65 | -1,98 % | CNY 32,17 | CNY 32,74 | CNY 31,22 | 2,38M |
| 2026-07-10 | CNY 32,29 | +6,84 % | CNY 31,76 | CNY 33,58 | CNY 29,68 | 3,03M |
| 2026-07-09 | CNY 30,22 | -0,31 % | CNY 30,35 | CNY 30,97 | CNY 29,59 | 1,32M |
| 2026-07-08 | CNY 30,32 | -1,67 % | CNY 30,83 | CNY 31,29 | CNY 30,11 | 1,25M |
| 2026-07-07 | CNY 30,83 | -4,94 % | CNY 31,78 | CNY 32,42 | CNY 30,66 | 1,51M |
| 2026-07-06 | CNY 32,43 | -0,15 % | CNY 32,11 | CNY 33,74 | CNY 31,76 | 2,57M |
| 2026-07-03 | CNY 32,48 | +5,69 % | CNY 31,67 | CNY 32,68 | CNY 31,08 | 2,63M |
| 2026-07-02 | CNY 30,73 | +0,13 % | CNY 31,07 | CNY 31,81 | CNY 30,53 | 1,82M |
| 2026-07-01 | CNY 30,69 | +0,07 % | CNY 31,08 | CNY 31,24 | CNY 29,86 | 1,53M |
| 2026-06-30 | CNY 30,67 | +0,20 % | CNY 30,61 | CNY 31,08 | CNY 30,02 | 1,62M |
| 2026-06-29 | CNY 30,61 | +3,00 % | CNY 29,33 | CNY 30,91 | CNY 28,89 | 2,07M |
| 2026-06-26 | CNY 29,72 | -3,04 % | CNY 30,74 | CNY 30,78 | CNY 29,50 | 1,97M |
| 2026-06-25 | CNY 30,65 | -4,53 % | CNY 32,21 | CNY 32,26 | CNY 30,41 | 2,20M |
| 2026-06-24 | CNY 32,10 | -3,75 % | CNY 33,18 | CNY 33,76 | CNY 31,82 | 1,56M |
| 2026-06-23 | CNY 33,35 | +0,94 % | CNY 33,36 | CNY 34,32 | CNY 31,87 | 1,95M |
| 2026-06-22 | CNY 33,04 | -0,91 % | CNY 33,34 | CNY 33,39 | CNY 31,54 | 2,15M |
| 2026-06-18 | CNY 33,34 | -2,20 % | CNY 33,53 | CNY 34,42 | CNY 33,17 | 1,57M |
| 2026-06-17 | CNY 34,09 | -1,19 % | CNY 33,98 | CNY 34,47 | CNY 33,50 | 1,48M |
| 2026-06-16 | CNY 34,51 | -0,99 % | CNY 34,74 | CNY 34,89 | CNY 33,96 | 1,47M |
| 2026-06-15 | CNY 34,85 | -0,62 % | CNY 34,66 | CNY 36,40 | CNY 34,50 | 2,49M |
| 2026-06-12 | CNY 35,07 | +3,70 % | CNY 33,55 | CNY 36,03 | CNY 33,55 | 3,29M |
| 2026-06-11 | CNY 33,82 | +7,57 % | CNY 31,28 | CNY 34,99 | CNY 30,63 | 4,38M |
| 2026-06-10 | CNY 31,44 | -1,61 % | CNY 31,95 | CNY 31,97 | CNY 30,74 | 1,44M |
| 2026-06-09 | CNY 31,95 | +0,79 % | CNY 31,70 | CNY 32,25 | CNY 31,24 | 1,43M |
| 2026-06-08 | CNY 31,70 | -2,82 % | CNY 32,39 | CNY 33,78 | CNY 31,07 | 2,28M |
| 2026-06-05 | CNY 32,62 | -2,23 % | CNY 33,36 | CNY 34,04 | CNY 32,01 | 1,97M |
| 2026-06-04 | CNY 33,36 | -1,83 % | CNY 33,65 | CNY 34,39 | CNY 33,24 | 1,59M |
| 2026-06-03 | CNY 33,99 | -3,29 % | CNY 35,14 | CNY 35,34 | CNY 33,51 | 2,24M |
| 2026-06-02 | CNY 35,14 | -2,51 % | CNY 36,19 | CNY 36,34 | CNY 34,81 | 1,06M |
| 2026-06-01 | CNY 36,05 | +0,49 % | CNY 35,45 | CNY 37,05 | CNY 35,27 | 1,46M |
| 2026-05-29 | CNY 35,87 | -4,05 % | CNY 37,16 | CNY 37,60 | CNY 35,54 | 1,92M |
| 2026-05-28 | CNY 37,39 | -1,18 % | CNY 38,27 | CNY 38,27 | CNY 36,55 | 1,70M |
| 2026-05-27 | CNY 37,83 | +0,43 % | CNY 38,42 | CNY 38,80 | CNY 37,30 | 2,42M |
| 2026-05-26 | CNY 37,67 | -3,70 % | CNY 38,91 | CNY 39,57 | CNY 37,22 | 2,32M |