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