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 30,24 | +3,53 % | CNY 28,91 | CNY 30,50 | CNY 28,82 | 3,74M |
| 2026-09-29 | CNY 29,21 | -1,85 % | CNY 29,68 | CNY 30,66 | CNY 28,78 | 3,37M |
| 2026-09-28 | CNY 29,76 | -0,23 % | CNY 30,14 | CNY 30,55 | CNY 29,21 | 3,68M |
| 2026-09-24 | CNY 29,83 | -5,15 % | CNY 31,39 | CNY 31,95 | CNY 29,76 | 4,51M |
| 2026-09-23 | CNY 31,45 | +5,18 % | CNY 30,34 | CNY 31,80 | CNY 29,70 | 6,53M |
| 2026-09-22 | CNY 29,90 | -0,66 % | CNY 30,18 | CNY 32,38 | CNY 29,50 | 7,75M |
| 2026-09-21 | CNY 30,10 | +8,27 % | CNY 27,95 | CNY 30,48 | CNY 27,95 | 4,96M |
| 2026-09-18 | CNY 27,80 | +1,83 % | CNY 27,51 | CNY 28,45 | CNY 27,25 | 2,79M |
| 2026-09-17 | CNY 27,30 | +1,83 % | CNY 26,95 | CNY 28,18 | CNY 26,75 | 2,46M |
| 2026-09-16 | CNY 26,81 | +3,63 % | CNY 25,50 | CNY 26,96 | CNY 25,18 | 1,47M |
| 2026-09-15 | CNY 25,87 | +1,05 % | CNY 25,53 | CNY 26,25 | CNY 25,00 | 1,66M |
| 2026-09-14 | CNY 25,60 | +4,23 % | CNY 24,99 | CNY 25,70 | CNY 24,44 | 1,28M |
| 2026-09-11 | CNY 24,56 | -3,46 % | CNY 25,45 | CNY 25,45 | CNY 24,26 | 894,07K |
| 2026-09-10 | CNY 25,44 | -2,72 % | CNY 26,00 | CNY 26,22 | CNY 25,31 | 674,63K |
| 2026-09-09 | CNY 26,15 | -1,62 % | CNY 26,75 | CNY 26,75 | CNY 26,02 | 442,41K |
| 2026-09-08 | CNY 26,58 | +0,49 % | CNY 26,57 | CNY 26,78 | CNY 26,06 | 834,05K |
| 2026-09-07 | CNY 26,45 | +0,08 % | CNY 26,89 | CNY 26,95 | CNY 26,26 | 824,29K |
| 2026-09-04 | CNY 26,43 | -1,38 % | CNY 26,98 | CNY 27,21 | CNY 26,31 | 585,24K |
| 2026-09-03 | CNY 26,80 | -0,37 % | CNY 26,90 | CNY 27,68 | CNY 26,40 | 627,24K |
| 2026-09-02 | CNY 26,90 | -2,11 % | CNY 27,22 | CNY 27,45 | CNY 26,76 | 851,23K |
| 2026-09-01 | CNY 27,48 | -0,11 % | CNY 27,25 | CNY 27,99 | CNY 27,10 | 981,81K |
| 2026-08-31 | CNY 27,51 | +0,55 % | CNY 27,17 | CNY 27,61 | CNY 27,01 | 806,41K |
| 2026-08-28 | CNY 27,36 | +0,63 % | CNY 27,19 | CNY 27,89 | CNY 27,00 | 1,22M |
| 2026-08-27 | CNY 27,19 | -0,11 % | CNY 27,17 | CNY 27,60 | CNY 26,97 | 785,52K |
| 2026-08-26 | CNY 27,22 | +1,53 % | CNY 26,51 | CNY 27,70 | CNY 26,51 | 1,54M |
| 2026-08-25 | CNY 26,81 | -0,19 % | CNY 26,76 | CNY 26,95 | CNY 26,21 | 870,94K |
| 2026-08-24 | CNY 26,86 | -2,18 % | CNY 27,28 | CNY 28,12 | CNY 26,81 | 1,24M |
| 2026-08-21 | CNY 27,46 | -0,87 % | CNY 27,25 | CNY 27,74 | CNY 26,67 | 1,73M |
| 2026-08-20 | CNY 27,70 | +1,54 % | CNY 28,25 | CNY 29,43 | CNY 27,45 | 3,23M |
| 2026-08-19 | CNY 27,28 | -2,57 % | CNY 28,20 | CNY 28,20 | CNY 27,18 | 1,23M |
| 2026-08-18 | CNY 28,00 | 0,00 % | CNY 28,00 | CNY 28,11 | CNY 27,50 | 1,29M |
| 2026-08-17 | CNY 28,00 | +0,07 % | CNY 27,83 | CNY 28,22 | CNY 27,09 | 1,23M |
| 2026-08-14 | CNY 27,98 | +1,34 % | CNY 27,61 | CNY 28,06 | CNY 27,34 | 987,21K |
| 2026-08-13 | CNY 27,61 | +0,73 % | CNY 27,31 | CNY 28,28 | CNY 27,08 | 1,15M |
| 2026-08-12 | CNY 27,41 | -0,69 % | CNY 27,25 | CNY 27,67 | CNY 27,23 | 1,01M |
| 2026-08-11 | CNY 27,60 | +2,30 % | CNY 26,51 | CNY 27,96 | CNY 26,51 | 2,39M |
| 2026-08-10 | CNY 26,98 | -1,50 % | CNY 27,66 | CNY 27,66 | CNY 26,62 | 1,87M |
| 2026-08-07 | CNY 27,39 | +8,99 % | CNY 25,13 | CNY 28,02 | CNY 24,81 | 2,89M |
| 2026-08-06 | CNY 25,13 | +1,66 % | CNY 24,80 | CNY 25,36 | CNY 24,70 | 998,22K |
| 2026-08-05 | CNY 24,72 | -0,80 % | CNY 24,89 | CNY 25,07 | CNY 24,52 | 1,03M |
| 2026-08-04 | CNY 24,92 | +1,30 % | CNY 24,81 | CNY 25,37 | CNY 24,57 | 891,96K |
| 2026-08-03 | CNY 24,60 | +4,55 % | CNY 23,67 | CNY 24,74 | CNY 23,54 | 1,57M |
| 2026-07-31 | CNY 23,53 | +2,35 % | CNY 23,03 | CNY 23,82 | CNY 23,00 | 763,27K |
| 2026-07-30 | CNY 22,99 | -0,91 % | CNY 23,19 | CNY 23,60 | CNY 22,83 | 538,21K |
| 2026-07-29 | CNY 23,20 | +1,89 % | CNY 22,97 | CNY 23,26 | CNY 22,65 | 690,47K |
| 2026-07-28 | CNY 22,77 | -0,39 % | CNY 22,86 | CNY 23,23 | CNY 22,70 | 637,29K |
| 2026-07-27 | CNY 22,86 | +3,35 % | CNY 22,10 | CNY 23,18 | CNY 22,02 | 963,63K |
| 2026-07-24 | CNY 22,12 | -1,69 % | CNY 22,69 | CNY 23,17 | CNY 22,11 | 955,33K |
| 2026-07-23 | CNY 22,50 | +1,58 % | CNY 22,04 | CNY 22,52 | CNY 21,89 | 558,76K |
| 2026-07-22 | CNY 22,15 | -2,47 % | CNY 22,70 | CNY 22,85 | CNY 21,90 | 1,12M |
| 2026-07-21 | CNY 22,71 | -2,24 % | CNY 23,23 | CNY 23,24 | CNY 22,15 | 1,14M |
| 2026-07-20 | CNY 23,23 | -3,25 % | CNY 24,02 | CNY 24,38 | CNY 22,97 | 1,44M |
| 2026-07-17 | CNY 24,01 | -6,17 % | CNY 25,60 | CNY 25,89 | CNY 23,80 | 1,86M |
| 2026-07-16 | CNY 25,59 | +0,75 % | CNY 25,43 | CNY 25,83 | CNY 24,66 | 1,38M |
| 2026-07-15 | CNY 25,40 | +2,21 % | CNY 24,68 | CNY 25,94 | CNY 24,67 | 1,41M |
| 2026-07-14 | CNY 24,85 | -0,80 % | CNY 24,80 | CNY 25,38 | CNY 24,56 | 1,30M |
| 2026-07-13 | CNY 25,05 | -0,04 % | CNY 25,06 | CNY 25,70 | CNY 24,80 | 1,21M |
| 2026-07-10 | CNY 25,06 | +1,13 % | CNY 24,89 | CNY 25,71 | CNY 24,57 | 1,24M |
| 2026-07-09 | CNY 24,78 | -0,80 % | CNY 24,98 | CNY 25,37 | CNY 24,51 | 898,37K |
| 2026-07-08 | CNY 24,98 | -0,48 % | CNY 25,10 | CNY 25,44 | CNY 24,70 | 868,83K |
| 2026-07-07 | CNY 25,10 | -7,82 % | CNY 27,05 | CNY 27,70 | CNY 24,91 | 2,16M |
| 2026-07-06 | CNY 27,23 | -2,99 % | CNY 27,20 | CNY 28,17 | CNY 26,90 | 1,11M |
| 2026-07-03 | CNY 28,07 | 0,00 % | CNY 28,26 | CNY 28,96 | CNY 27,71 | 934,14K |
| 2026-07-02 | CNY 28,07 | -0,14 % | CNY 28,16 | CNY 28,51 | CNY 27,95 | 936,47K |
| 2026-07-01 | CNY 28,11 | +2,00 % | CNY 27,29 | CNY 28,67 | CNY 27,01 | 1,33M |
| 2026-06-30 | CNY 27,56 | -2,06 % | CNY 27,93 | CNY 28,00 | CNY 26,40 | 2,08M |
| 2026-06-29 | CNY 28,14 | +6,87 % | CNY 26,33 | CNY 28,24 | CNY 25,56 | 1,82M |
| 2026-06-26 | CNY 26,33 | -3,55 % | CNY 27,02 | CNY 28,31 | CNY 26,32 | 1,53M |
| 2026-06-25 | CNY 27,30 | -7,21 % | CNY 29,55 | CNY 29,55 | CNY 26,76 | 2,74M |
| 2026-06-24 | CNY 29,42 | +4,25 % | CNY 28,20 | CNY 30,69 | CNY 27,86 | 3,49M |
| 2026-06-23 | CNY 28,22 | +11,94 % | CNY 25,25 | CNY 28,96 | CNY 25,00 | 2,96M |
| 2026-06-22 | CNY 25,21 | -0,63 % | CNY 25,37 | CNY 25,37 | CNY 24,13 | 552,90K |
| 2026-06-18 | CNY 25,37 | +1,40 % | CNY 25,08 | CNY 25,57 | CNY 24,63 | 514,58K |
| 2026-06-17 | CNY 25,02 | -0,87 % | CNY 25,03 | CNY 25,30 | CNY 24,88 | 360,93K |
| 2026-06-16 | CNY 25,24 | -0,94 % | CNY 25,48 | CNY 25,48 | CNY 24,66 | 452,45K |
| 2026-06-15 | CNY 25,48 | +2,45 % | CNY 24,91 | CNY 25,82 | CNY 24,32 | 691,84K |
| 2026-06-12 | CNY 24,87 | +1,76 % | CNY 24,60 | CNY 25,06 | CNY 24,16 | 426,61K |
| 2026-06-11 | CNY 24,44 | -2,28 % | CNY 24,93 | CNY 24,96 | CNY 24,05 | 833,20K |
| 2026-06-10 | CNY 25,01 | -2,95 % | CNY 25,60 | CNY 25,80 | CNY 24,94 | 420,77K |
| 2026-06-09 | CNY 25,77 | -0,32 % | CNY 26,09 | CNY 26,09 | CNY 25,60 | 459,57K |
| 2026-06-08 | CNY 25,85 | -4,16 % | CNY 26,82 | CNY 26,82 | CNY 25,64 | 642,10K |
| 2026-06-05 | CNY 26,98 | -0,31 % | CNY 27,11 | CNY 27,35 | CNY 26,72 | 516,29K |
| 2026-06-04 | CNY 27,06 | -3,46 % | CNY 28,02 | CNY 28,02 | CNY 26,74 | 715,11K |
| 2026-06-03 | CNY 28,03 | -2,59 % | CNY 28,95 | CNY 28,95 | CNY 27,85 | 756,54K |
| 2026-06-02 | CNY 28,78 | -2,43 % | CNY 29,56 | CNY 29,65 | CNY 28,72 | 558,82K |
| 2026-06-01 | CNY 29,49 | +1,16 % | CNY 29,00 | CNY 29,74 | CNY 28,88 | 1,04M |
| 2026-05-29 | CNY 29,15 | +0,50 % | CNY 29,11 | CNY 29,29 | CNY 28,68 | 711,31K |
| 2026-05-28 | CNY 29,01 | +0,61 % | CNY 28,83 | CNY 29,10 | CNY 28,55 | 514,15K |
| 2026-05-27 | CNY 28,83 | -0,35 % | CNY 29,14 | CNY 29,22 | CNY 28,54 | 555,95K |
| 2026-05-26 | CNY 28,93 | +0,08 % | CNY 29,22 | CNY 29,22 | CNY 28,53 | 586,17K |