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