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 27,46 | -1,22 % | CNY 27,70 | CNY 28,15 | CNY 27,20 | 2,81M |
| 2026-09-29 | CNY 27,80 | +1,16 % | CNY 27,02 | CNY 28,05 | CNY 27,02 | 3,01M |
| 2026-09-28 | CNY 27,48 | -0,87 % | CNY 27,57 | CNY 27,83 | CNY 27,00 | 2,31M |
| 2026-09-24 | CNY 27,72 | -0,89 % | CNY 27,70 | CNY 28,24 | CNY 27,47 | 3,19M |
| 2026-09-23 | CNY 27,97 | +3,98 % | CNY 26,88 | CNY 28,45 | CNY 26,82 | 3,89M |
| 2026-09-22 | CNY 26,90 | +0,79 % | CNY 26,48 | CNY 27,25 | CNY 26,48 | 1,98M |
| 2026-09-21 | CNY 26,69 | +1,87 % | CNY 26,20 | CNY 26,85 | CNY 26,00 | 2,27M |
| 2026-09-18 | CNY 26,20 | +1,04 % | CNY 25,92 | CNY 26,23 | CNY 25,83 | 1,37M |
| 2026-09-17 | CNY 25,93 | +0,58 % | CNY 25,55 | CNY 26,06 | CNY 25,55 | 1,56M |
| 2026-09-16 | CNY 25,78 | +0,47 % | CNY 25,70 | CNY 25,88 | CNY 25,38 | 906,52K |
| 2026-09-15 | CNY 25,66 | +0,12 % | CNY 25,58 | CNY 25,72 | CNY 25,22 | 1,10M |
| 2026-09-14 | CNY 25,63 | +0,12 % | CNY 25,47 | CNY 25,83 | CNY 25,35 | 945,68K |
| 2026-09-11 | CNY 25,60 | -1,35 % | CNY 25,52 | CNY 25,86 | CNY 25,34 | 1,66M |
| 2026-09-10 | CNY 25,95 | 0,00 % | CNY 26,20 | CNY 26,37 | CNY 25,61 | 1,56M |
| 2026-09-09 | CNY 25,95 | +0,15 % | CNY 25,82 | CNY 26,51 | CNY 25,57 | 2,41M |
| 2026-09-08 | CNY 25,91 | +0,74 % | CNY 25,57 | CNY 26,17 | CNY 25,50 | 2,86M |
| 2026-09-07 | CNY 25,72 | +0,55 % | CNY 25,50 | CNY 25,81 | CNY 25,45 | 1,04M |
| 2026-09-04 | CNY 25,58 | -0,16 % | CNY 25,70 | CNY 25,99 | CNY 25,38 | 1,12M |
| 2026-09-03 | CNY 25,62 | -0,31 % | CNY 25,68 | CNY 26,01 | CNY 25,54 | 1,13M |
| 2026-09-02 | CNY 25,70 | +0,67 % | CNY 25,46 | CNY 25,99 | CNY 25,23 | 1,37M |
| 2026-09-01 | CNY 25,53 | +0,71 % | CNY 25,29 | CNY 25,71 | CNY 25,29 | 1,09M |
| 2026-08-31 | CNY 25,35 | -0,43 % | CNY 25,30 | CNY 25,39 | CNY 25,00 | 1,27M |
| 2026-08-28 | CNY 25,46 | +0,12 % | CNY 25,23 | CNY 25,65 | CNY 25,08 | 2,01M |
| 2026-08-27 | CNY 25,43 | -0,39 % | CNY 25,38 | CNY 25,54 | CNY 25,00 | 1,44M |
| 2026-08-26 | CNY 25,53 | -0,47 % | CNY 25,50 | CNY 25,98 | CNY 25,20 | 1,38M |
| 2026-08-25 | CNY 25,65 | +0,94 % | CNY 25,36 | CNY 25,70 | CNY 24,87 | 1,29M |
| 2026-08-24 | CNY 25,41 | -3,31 % | CNY 26,30 | CNY 26,30 | CNY 25,30 | 2,26M |
| 2026-08-21 | CNY 26,28 | -2,52 % | CNY 26,90 | CNY 26,90 | CNY 25,85 | 3,08M |
| 2026-08-20 | CNY 26,96 | +2,16 % | CNY 26,99 | CNY 27,59 | CNY 26,69 | 4,45M |
| 2026-08-19 | CNY 26,39 | -1,49 % | CNY 26,51 | CNY 26,94 | CNY 26,29 | 2,07M |
| 2026-08-18 | CNY 26,79 | -0,78 % | CNY 26,85 | CNY 27,21 | CNY 26,59 | 2,14M |
| 2026-08-17 | CNY 27,00 | +0,75 % | CNY 26,70 | CNY 27,13 | CNY 25,90 | 3,06M |
| 2026-08-14 | CNY 26,80 | +1,82 % | CNY 26,31 | CNY 27,87 | CNY 25,96 | 4,40M |
| 2026-08-13 | CNY 26,32 | +1,70 % | CNY 26,04 | CNY 26,79 | CNY 25,48 | 3,75M |
| 2026-08-12 | CNY 25,88 | +1,29 % | CNY 25,51 | CNY 26,58 | CNY 25,51 | 2,57M |
| 2026-08-11 | CNY 25,55 | +0,16 % | CNY 25,32 | CNY 26,05 | CNY 25,10 | 2,34M |
| 2026-08-10 | CNY 25,51 | +1,47 % | CNY 25,30 | CNY 26,08 | CNY 25,20 | 2,78M |
| 2026-08-07 | CNY 25,14 | +2,40 % | CNY 24,57 | CNY 25,15 | CNY 24,41 | 2,43M |
| 2026-08-06 | CNY 24,55 | -1,29 % | CNY 24,81 | CNY 24,86 | CNY 24,34 | 1,18M |
| 2026-08-05 | CNY 24,87 | +1,39 % | CNY 24,55 | CNY 24,92 | CNY 24,34 | 1,56M |
| 2026-08-04 | CNY 24,53 | +0,53 % | CNY 24,60 | CNY 24,88 | CNY 24,37 | 1,17M |
| 2026-08-03 | CNY 24,40 | +0,21 % | CNY 24,33 | CNY 24,49 | CNY 23,98 | 1,65M |
| 2026-07-31 | CNY 24,35 | +2,44 % | CNY 23,80 | CNY 24,68 | CNY 23,80 | 1,85M |
| 2026-07-30 | CNY 23,77 | -0,34 % | CNY 23,69 | CNY 24,29 | CNY 23,45 | 1,19M |
| 2026-07-29 | CNY 23,85 | +0,42 % | CNY 23,84 | CNY 24,10 | CNY 23,46 | 1,35M |
| 2026-07-28 | CNY 23,75 | -0,17 % | CNY 23,65 | CNY 24,14 | CNY 23,45 | 1,46M |
| 2026-07-27 | CNY 23,79 | +2,99 % | CNY 23,31 | CNY 24,00 | CNY 23,04 | 1,13M |
| 2026-07-24 | CNY 23,10 | -3,99 % | CNY 23,98 | CNY 24,17 | CNY 23,10 | 2,15M |
| 2026-07-23 | CNY 24,06 | -1,39 % | CNY 24,25 | CNY 24,48 | CNY 23,88 | 1,42M |
| 2026-07-22 | CNY 24,40 | -0,33 % | CNY 24,35 | CNY 25,50 | CNY 24,21 | 2,64M |
| 2026-07-21 | CNY 24,48 | -3,05 % | CNY 25,11 | CNY 25,25 | CNY 23,57 | 3,07M |
| 2026-07-20 | CNY 25,25 | +1,00 % | CNY 25,05 | CNY 26,05 | CNY 24,81 | 2,92M |
| 2026-07-17 | CNY 25,00 | -7,41 % | CNY 27,07 | CNY 27,11 | CNY 25,00 | 3,34M |
| 2026-07-16 | CNY 27,00 | -0,74 % | CNY 27,20 | CNY 27,49 | CNY 26,33 | 3,37M |
| 2026-07-15 | CNY 27,20 | +1,30 % | CNY 26,69 | CNY 27,94 | CNY 26,60 | 4,58M |
| 2026-07-14 | CNY 26,85 | -0,41 % | CNY 27,00 | CNY 27,29 | CNY 26,18 | 2,94M |
| 2026-07-13 | CNY 26,96 | +3,10 % | CNY 26,35 | CNY 27,96 | CNY 26,08 | 5,49M |
| 2026-07-10 | CNY 26,15 | +3,40 % | CNY 25,02 | CNY 26,67 | CNY 24,80 | 2,52M |
| 2026-07-09 | CNY 25,29 | -0,86 % | CNY 25,49 | CNY 25,80 | CNY 24,95 | 1,95M |
| 2026-07-08 | CNY 25,51 | -2,37 % | CNY 26,13 | CNY 26,49 | CNY 25,44 | 2,24M |
| 2026-07-07 | CNY 26,13 | -1,14 % | CNY 26,42 | CNY 27,12 | CNY 25,92 | 2,33M |
| 2026-07-06 | CNY 26,43 | -0,56 % | CNY 26,78 | CNY 27,21 | CNY 25,95 | 3,07M |
| 2026-07-03 | CNY 26,58 | +1,68 % | CNY 26,26 | CNY 26,70 | CNY 25,90 | 3,26M |
| 2026-07-02 | CNY 26,14 | -1,43 % | CNY 26,65 | CNY 27,16 | CNY 25,82 | 4,28M |
| 2026-07-01 | CNY 26,52 | +3,63 % | CNY 25,78 | CNY 26,75 | CNY 25,10 | 3,78M |
| 2026-06-30 | CNY 25,59 | -0,85 % | CNY 25,80 | CNY 26,30 | CNY 25,22 | 2,56M |
| 2026-06-29 | CNY 25,81 | +10,63 % | CNY 23,44 | CNY 25,89 | CNY 22,82 | 3,10M |
| 2026-06-26 | CNY 23,33 | -5,85 % | CNY 24,60 | CNY 25,04 | CNY 23,33 | 1,31M |
| 2026-06-25 | CNY 24,78 | -2,75 % | CNY 25,15 | CNY 25,22 | CNY 24,20 | 1,59M |
| 2026-06-24 | CNY 25,48 | -0,70 % | CNY 25,66 | CNY 26,33 | CNY 25,40 | 1,66M |
| 2026-06-23 | CNY 25,66 | +3,84 % | CNY 24,75 | CNY 25,98 | CNY 24,68 | 1,60M |
| 2026-06-22 | CNY 24,71 | -1,32 % | CNY 25,00 | CNY 25,02 | CNY 24,02 | 1,07M |
| 2026-06-18 | CNY 25,04 | +3,34 % | CNY 24,31 | CNY 25,08 | CNY 24,04 | 1,21M |
| 2026-06-17 | CNY 24,23 | -0,90 % | CNY 24,34 | CNY 24,45 | CNY 24,05 | 788,40K |
| 2026-06-16 | CNY 24,45 | +0,41 % | CNY 24,36 | CNY 24,55 | CNY 24,01 | 782,66K |
| 2026-06-15 | CNY 24,35 | -0,81 % | CNY 24,60 | CNY 24,75 | CNY 24,18 | 982,92K |
| 2026-06-12 | CNY 24,55 | +2,94 % | CNY 23,91 | CNY 24,56 | CNY 23,81 | 1,29M |
| 2026-06-11 | CNY 23,85 | +0,97 % | CNY 23,35 | CNY 23,99 | CNY 23,35 | 780,03K |
| 2026-06-10 | CNY 23,62 | -0,34 % | CNY 23,66 | CNY 23,68 | CNY 23,06 | 757,80K |
| 2026-06-09 | CNY 23,70 | +0,13 % | CNY 23,42 | CNY 24,10 | CNY 23,42 | 698,05K |
| 2026-06-08 | CNY 23,67 | -1,54 % | CNY 23,85 | CNY 24,28 | CNY 23,47 | 954,28K |
| 2026-06-05 | CNY 24,04 | +0,50 % | CNY 24,00 | CNY 24,48 | CNY 23,81 | 877,31K |
| 2026-06-04 | CNY 23,92 | -2,53 % | CNY 24,53 | CNY 24,53 | CNY 23,71 | 826,19K |
| 2026-06-03 | CNY 24,54 | -1,64 % | CNY 24,95 | CNY 25,05 | CNY 24,54 | 675,09K |
| 2026-06-02 | CNY 24,95 | -1,46 % | CNY 25,27 | CNY 25,27 | CNY 24,89 | 558,46K |
| 2026-06-01 | CNY 25,32 | +0,76 % | CNY 25,13 | CNY 25,59 | CNY 24,90 | 621,07K |
| 2026-05-29 | CNY 25,13 | +1,29 % | CNY 24,99 | CNY 25,54 | CNY 24,69 | 1,04M |
| 2026-05-28 | CNY 24,81 | -0,76 % | CNY 25,00 | CNY 25,14 | CNY 24,38 | 917,72K |
| 2026-05-27 | CNY 25,00 | -0,71 % | CNY 25,22 | CNY 25,30 | CNY 24,58 | 925,27K |
| 2026-05-26 | CNY 25,18 | -2,10 % | CNY 25,68 | CNY 25,68 | CNY 24,89 | 1,34M |