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