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