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