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 23,72 | -1,50 % | CNY 24,21 | CNY 24,22 | CNY 23,70 | 19,14M |
| 2026-09-29 | CNY 24,08 | -0,08 % | CNY 24,11 | CNY 24,28 | CNY 24,03 | 14,19M |
| 2026-09-28 | CNY 24,10 | -3,33 % | CNY 24,93 | CNY 24,93 | CNY 24,07 | 24,85M |
| 2026-09-24 | CNY 24,93 | -1,23 % | CNY 25,19 | CNY 25,34 | CNY 24,92 | 20,99M |
| 2026-09-23 | CNY 25,24 | -2,47 % | CNY 25,73 | CNY 25,82 | CNY 25,24 | 30,56M |
| 2026-09-22 | CNY 25,88 | -0,23 % | CNY 26,20 | CNY 26,30 | CNY 25,82 | 43,60M |
| 2026-09-21 | CNY 25,94 | -0,23 % | CNY 25,74 | CNY 26,10 | CNY 25,74 | 43,84M |
| 2026-09-18 | CNY 26,00 | +3,59 % | CNY 25,46 | CNY 26,43 | CNY 25,30 | 67,27M |
| 2026-09-17 | CNY 25,10 | +0,08 % | CNY 25,08 | CNY 25,40 | CNY 24,95 | 18,72M |
| 2026-09-16 | CNY 25,08 | +0,08 % | CNY 25,17 | CNY 25,26 | CNY 24,80 | 22,22M |
| 2026-09-15 | CNY 25,06 | -0,48 % | CNY 25,18 | CNY 25,42 | CNY 25,05 | 16,87M |
| 2026-09-14 | CNY 25,18 | -0,47 % | CNY 25,03 | CNY 25,36 | CNY 25,03 | 17,10M |
| 2026-09-11 | CNY 25,30 | +0,32 % | CNY 25,02 | CNY 25,60 | CNY 24,82 | 29,34M |
| 2026-09-10 | CNY 25,22 | -2,02 % | CNY 25,40 | CNY 25,51 | CNY 25,21 | 19,68M |
| 2026-09-09 | CNY 25,74 | -0,19 % | CNY 25,64 | CNY 26,20 | CNY 25,23 | 31,63M |
| 2026-09-08 | CNY 25,79 | -0,35 % | CNY 25,87 | CNY 26,16 | CNY 25,70 | 28,59M |
| 2026-09-07 | CNY 25,88 | +1,57 % | CNY 25,81 | CNY 25,94 | CNY 25,46 | 31,31M |
| 2026-09-04 | CNY 25,48 | +0,28 % | CNY 25,69 | CNY 25,95 | CNY 25,39 | 33,53M |
| 2026-09-03 | CNY 25,41 | -0,24 % | CNY 25,59 | CNY 25,76 | CNY 25,32 | 21,62M |
| 2026-09-02 | CNY 25,47 | -3,05 % | CNY 25,79 | CNY 25,90 | CNY 25,43 | 37,50M |
| 2026-09-01 | CNY 26,27 | +2,62 % | CNY 25,60 | CNY 26,72 | CNY 25,58 | 65,93M |
| 2026-08-31 | CNY 25,60 | +0,39 % | CNY 25,01 | CNY 25,63 | CNY 25,01 | 25,39M |
| 2026-08-28 | CNY 25,50 | -0,39 % | CNY 25,66 | CNY 26,16 | CNY 25,50 | 36,81M |
| 2026-08-27 | CNY 25,60 | +0,83 % | CNY 25,39 | CNY 25,65 | CNY 25,34 | 27,20M |
| 2026-08-26 | CNY 25,39 | +0,83 % | CNY 25,18 | CNY 25,55 | CNY 25,05 | 25,61M |
| 2026-08-25 | CNY 25,18 | +0,40 % | CNY 24,90 | CNY 25,30 | CNY 24,80 | 20,27M |
| 2026-08-24 | CNY 25,08 | -1,65 % | CNY 25,53 | CNY 25,56 | CNY 25,01 | 23,28M |
| 2026-08-21 | CNY 25,50 | -0,66 % | CNY 25,44 | CNY 25,80 | CNY 25,01 | 28,49M |
| 2026-08-20 | CNY 25,67 | +0,04 % | CNY 25,66 | CNY 26,23 | CNY 25,42 | 36,17M |
| 2026-08-19 | CNY 25,66 | -5,63 % | CNY 26,30 | CNY 26,40 | CNY 25,65 | 63,51M |
| 2026-08-18 | CNY 27,19 | +1,80 % | CNY 26,50 | CNY 27,93 | CNY 25,79 | 112,83M |
| 2026-08-17 | CNY 26,71 | +1,02 % | CNY 26,42 | CNY 26,74 | CNY 25,92 | 52,23M |
| 2026-08-14 | CNY 26,44 | +1,11 % | CNY 26,20 | CNY 26,55 | CNY 25,73 | 55,10M |
| 2026-08-13 | CNY 26,15 | -0,46 % | CNY 26,66 | CNY 27,08 | CNY 26,14 | 62,20M |
| 2026-08-12 | CNY 26,27 | -0,19 % | CNY 26,60 | CNY 26,74 | CNY 26,11 | 36,52M |
| 2026-08-11 | CNY 26,32 | +1,19 % | CNY 26,00 | CNY 26,79 | CNY 25,50 | 56,15M |
| 2026-08-10 | CNY 26,01 | -4,34 % | CNY 26,49 | CNY 26,65 | CNY 25,82 | 75,66M |
| 2026-08-07 | CNY 27,19 | -0,77 % | CNY 27,40 | CNY 27,62 | CNY 26,62 | 44,65M |
| 2026-08-06 | CNY 27,40 | -1,47 % | CNY 27,47 | CNY 27,86 | CNY 27,01 | 51,47M |
| 2026-08-05 | CNY 27,81 | +1,57 % | CNY 27,08 | CNY 28,18 | CNY 27,00 | 65,75M |
| 2026-08-04 | CNY 27,38 | +4,46 % | CNY 26,50 | CNY 27,58 | CNY 26,43 | 66,14M |
| 2026-08-03 | CNY 26,21 | +1,08 % | CNY 25,93 | CNY 26,67 | CNY 25,90 | 45,17M |
| 2026-07-31 | CNY 25,93 | +5,45 % | CNY 25,20 | CNY 26,45 | CNY 25,16 | 75,03M |
| 2026-07-30 | CNY 24,59 | -6,36 % | CNY 26,00 | CNY 26,31 | CNY 24,52 | 61,35M |
| 2026-07-29 | CNY 26,26 | -1,32 % | CNY 26,50 | CNY 26,86 | CNY 25,38 | 54,10M |
| 2026-07-28 | CNY 26,61 | -2,38 % | CNY 26,77 | CNY 27,19 | CNY 26,40 | 39,53M |
| 2026-07-27 | CNY 27,26 | +1,49 % | CNY 26,50 | CNY 27,34 | CNY 25,84 | 51,41M |
| 2026-07-24 | CNY 26,86 | -4,11 % | CNY 27,46 | CNY 28,12 | CNY 26,84 | 55,49M |
| 2026-07-23 | CNY 28,01 | -2,51 % | CNY 28,46 | CNY 29,07 | CNY 27,71 | 68,16M |
| 2026-07-22 | CNY 28,73 | +2,64 % | CNY 27,51 | CNY 29,41 | CNY 27,31 | 101,87M |
| 2026-07-21 | CNY 27,99 | +0,68 % | CNY 27,28 | CNY 28,18 | CNY 26,38 | 91,08M |
| 2026-07-20 | CNY 27,80 | +1,53 % | CNY 27,90 | CNY 28,68 | CNY 26,50 | 84,05M |
| 2026-07-17 | CNY 27,38 | -8,58 % | CNY 29,20 | CNY 29,80 | CNY 27,10 | 105,33M |
| 2026-07-16 | CNY 29,95 | +6,47 % | CNY 27,25 | CNY 30,94 | CNY 27,22 | 138,00M |
| 2026-07-15 | CNY 28,13 | -8,04 % | CNY 29,80 | CNY 29,80 | CNY 27,78 | 105,60M |
| 2026-07-14 | CNY 30,59 | -7,30 % | CNY 33,65 | CNY 33,88 | CNY 30,00 | 129,99M |
| 2026-07-13 | CNY 33,00 | +2,87 % | CNY 32,00 | CNY 33,50 | CNY 31,80 | 137,53M |
| 2026-07-10 | CNY 32,08 | +0,50 % | CNY 31,61 | CNY 32,98 | CNY 30,80 | 138,92M |
| 2026-07-09 | CNY 31,92 | +3,50 % | CNY 30,00 | CNY 32,40 | CNY 29,68 | 140,17M |
| 2026-07-08 | CNY 30,84 | +7,08 % | CNY 29,73 | CNY 31,32 | CNY 29,19 | 120,72M |
| 2026-07-07 | CNY 28,80 | -4,32 % | CNY 29,53 | CNY 30,30 | CNY 28,80 | 56,71M |
| 2026-07-06 | CNY 30,10 | +3,15 % | CNY 29,18 | CNY 30,39 | CNY 28,75 | 83,76M |
| 2026-07-03 | CNY 29,18 | -2,38 % | CNY 29,74 | CNY 30,00 | CNY 28,83 | 87,82M |
| 2026-07-02 | CNY 29,89 | +4,99 % | CNY 28,10 | CNY 31,32 | CNY 28,00 | 143,71M |
| 2026-07-01 | CNY 28,47 | +1,64 % | CNY 28,10 | CNY 28,94 | CNY 27,81 | 50,93M |
| 2026-06-30 | CNY 28,01 | +4,28 % | CNY 27,15 | CNY 28,23 | CNY 26,88 | 50,12M |
| 2026-06-29 | CNY 26,86 | -0,11 % | CNY 26,80 | CNY 27,40 | CNY 26,41 | 42,91M |
| 2026-06-26 | CNY 26,89 | -5,52 % | CNY 28,32 | CNY 28,90 | CNY 26,89 | 58,23M |
| 2026-06-25 | CNY 28,46 | -2,67 % | CNY 28,91 | CNY 29,45 | CNY 28,29 | 55,00M |
| 2026-06-24 | CNY 29,24 | -2,08 % | CNY 29,60 | CNY 29,60 | CNY 28,51 | 55,84M |
| 2026-06-23 | CNY 29,86 | -4,29 % | CNY 30,79 | CNY 31,07 | CNY 29,85 | 59,88M |
| 2026-06-22 | CNY 31,20 | +2,16 % | CNY 30,40 | CNY 31,36 | CNY 30,01 | 79,92M |
| 2026-06-18 | CNY 30,54 | +3,53 % | CNY 29,86 | CNY 30,76 | CNY 29,48 | 78,05M |
| 2026-06-17 | CNY 29,50 | -1,70 % | CNY 29,70 | CNY 29,97 | CNY 29,24 | 50,08M |
| 2026-06-16 | CNY 30,01 | -0,60 % | CNY 29,85 | CNY 30,20 | CNY 29,41 | 54,79M |
| 2026-06-15 | CNY 30,19 | +1,27 % | CNY 29,82 | CNY 30,30 | CNY 29,56 | 67,62M |
| 2026-06-12 | CNY 29,81 | +3,08 % | CNY 29,20 | CNY 30,59 | CNY 28,85 | 92,74M |
| 2026-06-11 | CNY 28,92 | -6,44 % | CNY 30,59 | CNY 30,59 | CNY 28,88 | 87,06M |
| 2026-06-10 | CNY 30,91 | +10,00 % | CNY 28,11 | CNY 30,91 | CNY 28,01 | 61,68M |
| 2026-06-09 | CNY 28,10 | +3,88 % | CNY 27,49 | CNY 28,50 | CNY 26,90 | 54,10M |
| 2026-06-08 | CNY 27,05 | -4,72 % | CNY 27,25 | CNY 28,17 | CNY 26,65 | 50,02M |
| 2026-06-05 | CNY 28,39 | -2,20 % | CNY 29,00 | CNY 29,10 | CNY 28,12 | 47,48M |
| 2026-06-04 | CNY 29,03 | -2,81 % | CNY 29,56 | CNY 29,60 | CNY 28,82 | 47,29M |
| 2026-06-03 | CNY 29,87 | -0,57 % | CNY 30,00 | CNY 30,40 | CNY 29,65 | 39,27M |
| 2026-06-02 | CNY 30,04 | -1,44 % | CNY 30,50 | CNY 30,59 | CNY 29,47 | 40,65M |
| 2026-06-01 | CNY 30,48 | +2,70 % | CNY 29,74 | CNY 30,86 | CNY 29,73 | 51,41M |
| 2026-05-29 | CNY 29,68 | -3,82 % | CNY 30,95 | CNY 31,27 | CNY 29,55 | 49,51M |
| 2026-05-28 | CNY 30,86 | +1,01 % | CNY 30,55 | CNY 31,09 | CNY 29,94 | 54,24M |
| 2026-05-27 | CNY 30,55 | -5,27 % | CNY 32,00 | CNY 32,00 | CNY 30,46 | 71,87M |
| 2026-05-26 | CNY 32,25 | -2,77 % | CNY 32,84 | CNY 33,44 | CNY 32,01 | 54,45M |