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 23,21 | -1,98 % | CNY 23,59 | CNY 23,70 | CNY 23,13 | 13,64M |
| 2026-09-29 | CNY 23,68 | +4,32 % | CNY 22,70 | CNY 23,97 | CNY 22,61 | 30,90M |
| 2026-09-28 | CNY 22,70 | -6,00 % | CNY 24,14 | CNY 24,48 | CNY 22,70 | 30,58M |
| 2026-09-24 | CNY 24,15 | +3,74 % | CNY 23,23 | CNY 24,28 | CNY 23,03 | 34,21M |
| 2026-09-23 | CNY 23,28 | -1,52 % | CNY 23,51 | CNY 23,62 | CNY 23,24 | 11,70M |
| 2026-09-22 | CNY 23,64 | +0,85 % | CNY 23,71 | CNY 23,96 | CNY 23,58 | 18,82M |
| 2026-09-21 | CNY 23,44 | -0,17 % | CNY 23,49 | CNY 23,58 | CNY 23,33 | 13,86M |
| 2026-09-18 | CNY 23,48 | +2,31 % | CNY 23,24 | CNY 23,59 | CNY 23,09 | 19,04M |
| 2026-09-17 | CNY 22,95 | -1,59 % | CNY 23,20 | CNY 23,40 | CNY 22,95 | 11,09M |
| 2026-09-16 | CNY 23,32 | +0,95 % | CNY 23,17 | CNY 23,41 | CNY 22,91 | 12,06M |
| 2026-09-15 | CNY 23,10 | 0,00 % | CNY 23,09 | CNY 23,17 | CNY 22,82 | 8,42M |
| 2026-09-14 | CNY 23,10 | +0,92 % | CNY 22,63 | CNY 23,24 | CNY 22,63 | 11,65M |
| 2026-09-11 | CNY 22,89 | +0,26 % | CNY 22,62 | CNY 22,90 | CNY 22,36 | 15,13M |
| 2026-09-10 | CNY 22,83 | -1,47 % | CNY 22,99 | CNY 23,09 | CNY 22,79 | 10,52M |
| 2026-09-09 | CNY 23,17 | -1,19 % | CNY 23,49 | CNY 23,55 | CNY 23,08 | 13,51M |
| 2026-09-08 | CNY 23,45 | -0,85 % | CNY 23,61 | CNY 23,71 | CNY 23,35 | 13,51M |
| 2026-09-07 | CNY 23,65 | +0,81 % | CNY 23,62 | CNY 23,75 | CNY 23,33 | 14,52M |
| 2026-09-04 | CNY 23,46 | -2,17 % | CNY 24,19 | CNY 24,33 | CNY 23,31 | 24,93M |
| 2026-09-03 | CNY 23,98 | +1,27 % | CNY 23,96 | CNY 24,45 | CNY 23,75 | 22,99M |
| 2026-09-02 | CNY 23,68 | -0,67 % | CNY 23,55 | CNY 23,87 | CNY 23,37 | 15,03M |
| 2026-09-01 | CNY 23,84 | -1,49 % | CNY 24,15 | CNY 24,28 | CNY 23,83 | 20,22M |
| 2026-08-31 | CNY 24,20 | +0,50 % | CNY 23,61 | CNY 24,31 | CNY 23,58 | 26,00M |
| 2026-08-28 | CNY 24,08 | +1,86 % | CNY 23,65 | CNY 24,15 | CNY 23,56 | 24,04M |
| 2026-08-27 | CNY 23,64 | +1,55 % | CNY 23,30 | CNY 23,64 | CNY 23,30 | 15,90M |
| 2026-08-26 | CNY 23,28 | +0,17 % | CNY 23,16 | CNY 23,45 | CNY 23,11 | 11,57M |
| 2026-08-25 | CNY 23,24 | +1,09 % | CNY 22,68 | CNY 23,34 | CNY 22,60 | 13,84M |
| 2026-08-24 | CNY 22,99 | -3,04 % | CNY 23,63 | CNY 23,70 | CNY 22,81 | 21,61M |
| 2026-08-21 | CNY 23,71 | -0,46 % | CNY 23,60 | CNY 23,82 | CNY 23,25 | 16,20M |
| 2026-08-20 | CNY 23,82 | +0,04 % | CNY 24,03 | CNY 24,08 | CNY 23,64 | 19,94M |
| 2026-08-19 | CNY 23,81 | -6,74 % | CNY 24,75 | CNY 24,90 | CNY 23,80 | 47,71M |
| 2026-08-18 | CNY 25,53 | +1,31 % | CNY 25,31 | CNY 25,68 | CNY 24,52 | 62,09M |
| 2026-08-17 | CNY 25,20 | +0,84 % | CNY 25,02 | CNY 25,21 | CNY 24,40 | 41,25M |
| 2026-08-14 | CNY 24,99 | +0,40 % | CNY 24,89 | CNY 25,45 | CNY 24,59 | 45,96M |
| 2026-08-13 | CNY 24,89 | +1,59 % | CNY 24,78 | CNY 25,66 | CNY 24,73 | 70,53M |
| 2026-08-12 | CNY 24,50 | +0,62 % | CNY 24,42 | CNY 24,72 | CNY 23,92 | 33,55M |
| 2026-08-11 | CNY 24,35 | -0,20 % | CNY 24,40 | CNY 24,90 | CNY 23,89 | 33,96M |
| 2026-08-10 | CNY 24,40 | -2,90 % | CNY 25,05 | CNY 25,15 | CNY 24,15 | 38,89M |
| 2026-08-07 | CNY 25,13 | -1,72 % | CNY 25,45 | CNY 25,60 | CNY 24,61 | 41,08M |
| 2026-08-06 | CNY 25,57 | -1,27 % | CNY 25,50 | CNY 26,14 | CNY 25,18 | 42,46M |
| 2026-08-05 | CNY 25,90 | +4,02 % | CNY 24,90 | CNY 26,57 | CNY 24,73 | 62,00M |
| 2026-08-04 | CNY 24,90 | +4,27 % | CNY 24,38 | CNY 25,05 | CNY 24,17 | 43,47M |
| 2026-08-03 | CNY 23,88 | -0,91 % | CNY 24,12 | CNY 24,78 | CNY 23,68 | 36,69M |
| 2026-07-31 | CNY 24,10 | +3,30 % | CNY 24,28 | CNY 24,77 | CNY 24,09 | 52,70M |
| 2026-07-30 | CNY 23,33 | -7,86 % | CNY 25,50 | CNY 25,55 | CNY 23,32 | 52,99M |
| 2026-07-29 | CNY 25,32 | -1,97 % | CNY 25,86 | CNY 26,30 | CNY 24,10 | 53,19M |
| 2026-07-28 | CNY 25,83 | -4,26 % | CNY 26,26 | CNY 26,55 | CNY 25,60 | 47,66M |
| 2026-07-27 | CNY 26,98 | +1,16 % | CNY 26,48 | CNY 27,17 | CNY 25,60 | 47,41M |
| 2026-07-24 | CNY 26,67 | -4,06 % | CNY 27,25 | CNY 27,78 | CNY 26,54 | 57,91M |
| 2026-07-23 | CNY 27,80 | +1,42 % | CNY 27,00 | CNY 28,17 | CNY 26,84 | 103,90M |
| 2026-07-22 | CNY 27,41 | +8,60 % | CNY 24,96 | CNY 27,76 | CNY 24,70 | 131,48M |
| 2026-07-21 | CNY 25,24 | +1,16 % | CNY 24,95 | CNY 25,52 | CNY 23,42 | 68,84M |
| 2026-07-20 | CNY 24,95 | +1,38 % | CNY 25,25 | CNY 25,96 | CNY 24,13 | 55,07M |
| 2026-07-17 | CNY 24,61 | -8,61 % | CNY 26,21 | CNY 27,16 | CNY 24,39 | 62,68M |
| 2026-07-16 | CNY 26,93 | +4,58 % | CNY 25,01 | CNY 28,33 | CNY 25,01 | 85,42M |
| 2026-07-15 | CNY 25,75 | -1,04 % | CNY 26,00 | CNY 26,75 | CNY 25,39 | 47,24M |
| 2026-07-14 | CNY 26,02 | -5,72 % | CNY 27,59 | CNY 28,17 | CNY 25,00 | 70,58M |
| 2026-07-13 | CNY 27,60 | -6,82 % | CNY 29,02 | CNY 29,88 | CNY 27,00 | 79,41M |
| 2026-07-10 | CNY 29,62 | +2,74 % | CNY 28,60 | CNY 30,58 | CNY 28,38 | 104,17M |
| 2026-07-09 | CNY 28,83 | +0,95 % | CNY 28,00 | CNY 28,99 | CNY 27,56 | 81,64M |
| 2026-07-08 | CNY 28,56 | +6,49 % | CNY 27,87 | CNY 29,32 | CNY 27,53 | 92,18M |
| 2026-07-07 | CNY 26,82 | -7,13 % | CNY 27,90 | CNY 28,25 | CNY 26,78 | 57,39M |
| 2026-07-06 | CNY 28,88 | +3,25 % | CNY 27,85 | CNY 28,90 | CNY 26,21 | 88,90M |
| 2026-07-03 | CNY 27,97 | +1,86 % | CNY 28,25 | CNY 28,62 | CNY 27,81 | 67,69M |
| 2026-07-02 | CNY 27,46 | -0,44 % | CNY 27,61 | CNY 28,56 | CNY 27,04 | 96,42M |
| 2026-07-01 | CNY 27,58 | -0,61 % | CNY 27,69 | CNY 28,26 | CNY 26,61 | 55,32M |
| 2026-06-30 | CNY 27,75 | +7,52 % | CNY 25,81 | CNY 28,13 | CNY 25,78 | 54,91M |
| 2026-06-29 | CNY 25,81 | -3,04 % | CNY 26,63 | CNY 26,98 | CNY 25,34 | 40,31M |
| 2026-06-26 | CNY 26,62 | -4,72 % | CNY 27,45 | CNY 28,21 | CNY 26,41 | 85,40M |
| 2026-06-25 | CNY 27,94 | +10,00 % | CNY 25,70 | CNY 27,94 | CNY 25,50 | 42,98M |
| 2026-06-24 | CNY 25,40 | +1,03 % | CNY 25,00 | CNY 25,58 | CNY 24,46 | 30,17M |
| 2026-06-23 | CNY 25,14 | -4,27 % | CNY 26,01 | CNY 26,14 | CNY 25,02 | 33,09M |
| 2026-06-22 | CNY 26,26 | -1,20 % | CNY 26,42 | CNY 27,24 | CNY 25,46 | 33,70M |
| 2026-06-18 | CNY 26,58 | -0,41 % | CNY 26,57 | CNY 26,99 | CNY 26,28 | 36,91M |
| 2026-06-17 | CNY 26,69 | +0,83 % | CNY 26,38 | CNY 26,95 | CNY 26,01 | 53,35M |
| 2026-06-16 | CNY 26,47 | +10,02 % | CNY 23,84 | CNY 26,47 | CNY 23,75 | 66,67M |
| 2026-06-15 | CNY 24,06 | +7,75 % | CNY 22,51 | CNY 24,07 | CNY 22,51 | 40,50M |
| 2026-06-12 | CNY 22,33 | +0,81 % | CNY 22,65 | CNY 22,86 | CNY 22,25 | 25,63M |
| 2026-06-11 | CNY 22,15 | -4,40 % | CNY 23,08 | CNY 23,08 | CNY 22,05 | 29,50M |
| 2026-06-10 | CNY 23,17 | -1,19 % | CNY 23,40 | CNY 24,21 | CNY 22,98 | 30,77M |
| 2026-06-09 | CNY 23,45 | +1,69 % | CNY 23,30 | CNY 23,49 | CNY 22,79 | 25,11M |
| 2026-06-08 | CNY 23,06 | -5,65 % | CNY 23,50 | CNY 23,95 | CNY 22,80 | 33,24M |
| 2026-06-05 | CNY 24,44 | -1,85 % | CNY 24,70 | CNY 25,29 | CNY 23,99 | 37,07M |
| 2026-06-04 | CNY 24,90 | -2,66 % | CNY 25,00 | CNY 25,35 | CNY 24,70 | 29,88M |
| 2026-06-03 | CNY 25,58 | -1,80 % | CNY 25,73 | CNY 26,80 | CNY 25,35 | 49,08M |
| 2026-06-02 | CNY 26,05 | -2,03 % | CNY 26,70 | CNY 26,80 | CNY 25,67 | 41,45M |
| 2026-06-01 | CNY 26,59 | +2,90 % | CNY 26,39 | CNY 27,75 | CNY 26,38 | 68,97M |
| 2026-05-29 | CNY 25,84 | -1,64 % | CNY 27,50 | CNY 28,32 | CNY 25,61 | 60,46M |
| 2026-05-28 | CNY 26,27 | +1,51 % | CNY 26,00 | CNY 26,51 | CNY 25,25 | 38,98M |
| 2026-05-27 | CNY 25,88 | -7,14 % | CNY 27,57 | CNY 27,83 | CNY 25,82 | 56,08M |
| 2026-05-26 | CNY 27,87 | -5,59 % | CNY 29,20 | CNY 29,20 | CNY 27,43 | 65,63M |