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