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