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