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 24,40 | +3,79 % | CNY 23,94 | CNY 25,86 | CNY 23,82 | 87,42M |
| 2026-09-29 | CNY 23,51 | -1,43 % | CNY 23,85 | CNY 24,04 | CNY 23,33 | 28,27M |
| 2026-09-28 | CNY 23,85 | -5,24 % | CNY 25,18 | CNY 25,32 | CNY 23,62 | 33,09M |
| 2026-09-24 | CNY 25,17 | -3,89 % | CNY 25,90 | CNY 26,15 | CNY 25,11 | 30,82M |
| 2026-09-23 | CNY 26,19 | +1,32 % | CNY 25,86 | CNY 26,40 | CNY 25,70 | 34,59M |
| 2026-09-22 | CNY 25,85 | +0,94 % | CNY 26,07 | CNY 26,64 | CNY 25,75 | 35,89M |
| 2026-09-21 | CNY 25,61 | +0,55 % | CNY 25,60 | CNY 25,87 | CNY 25,30 | 24,91M |
| 2026-09-18 | CNY 25,47 | +3,66 % | CNY 25,00 | CNY 25,70 | CNY 24,73 | 35,91M |
| 2026-09-17 | CNY 24,57 | -0,45 % | CNY 24,49 | CNY 25,13 | CNY 24,40 | 25,74M |
| 2026-09-16 | CNY 24,68 | +3,22 % | CNY 23,87 | CNY 24,89 | CNY 23,80 | 32,25M |
| 2026-09-15 | CNY 23,91 | -2,25 % | CNY 24,31 | CNY 24,60 | CNY 23,85 | 29,99M |
| 2026-09-14 | CNY 24,46 | -0,85 % | CNY 24,47 | CNY 24,73 | CNY 24,12 | 19,92M |
| 2026-09-11 | CNY 24,67 | -1,79 % | CNY 24,88 | CNY 24,99 | CNY 24,13 | 29,96M |
| 2026-09-10 | CNY 25,12 | -1,45 % | CNY 25,10 | CNY 25,35 | CNY 24,91 | 18,49M |
| 2026-09-09 | CNY 25,49 | +1,07 % | CNY 25,41 | CNY 25,85 | CNY 25,19 | 27,78M |
| 2026-09-08 | CNY 25,22 | -2,21 % | CNY 25,69 | CNY 25,79 | CNY 25,12 | 24,80M |
| 2026-09-07 | CNY 25,79 | +3,62 % | CNY 24,98 | CNY 26,13 | CNY 24,93 | 35,68M |
| 2026-09-04 | CNY 24,89 | -2,89 % | CNY 25,81 | CNY 26,14 | CNY 24,67 | 33,36M |
| 2026-09-03 | CNY 25,63 | -0,23 % | CNY 25,86 | CNY 26,23 | CNY 25,28 | 22,87M |
| 2026-09-02 | CNY 25,69 | -1,19 % | CNY 25,67 | CNY 26,01 | CNY 25,48 | 22,76M |
| 2026-09-01 | CNY 26,00 | -2,66 % | CNY 26,70 | CNY 26,86 | CNY 25,98 | 29,29M |
| 2026-08-31 | CNY 26,71 | +2,26 % | CNY 25,72 | CNY 26,74 | CNY 25,50 | 29,04M |
| 2026-08-28 | CNY 26,12 | -2,57 % | CNY 26,80 | CNY 27,28 | CNY 26,10 | 44,91M |
| 2026-08-27 | CNY 26,81 | +2,96 % | CNY 26,10 | CNY 26,93 | CNY 25,77 | 36,36M |
| 2026-08-26 | CNY 26,04 | +2,64 % | CNY 25,50 | CNY 26,20 | CNY 24,95 | 34,48M |
| 2026-08-25 | CNY 25,37 | +0,52 % | CNY 24,87 | CNY 25,63 | CNY 24,08 | 43,53M |
| 2026-08-24 | CNY 25,24 | -8,15 % | CNY 27,30 | CNY 27,33 | CNY 24,76 | 71,75M |
| 2026-08-21 | CNY 27,48 | +1,29 % | CNY 26,99 | CNY 27,99 | CNY 26,65 | 39,45M |
| 2026-08-20 | CNY 27,13 | +1,88 % | CNY 27,13 | CNY 27,62 | CNY 26,63 | 35,41M |
| 2026-08-19 | CNY 26,63 | -8,17 % | CNY 28,12 | CNY 28,38 | CNY 26,45 | 61,15M |
| 2026-08-18 | CNY 29,00 | -0,34 % | CNY 28,98 | CNY 29,50 | CNY 28,17 | 50,80M |
| 2026-08-17 | CNY 29,10 | +5,36 % | CNY 27,63 | CNY 29,13 | CNY 27,51 | 53,22M |
| 2026-08-14 | CNY 27,62 | +2,45 % | CNY 27,08 | CNY 27,99 | CNY 27,08 | 36,86M |
| 2026-08-13 | CNY 26,96 | -2,14 % | CNY 27,90 | CNY 28,32 | CNY 26,70 | 39,49M |
| 2026-08-12 | CNY 27,55 | +1,66 % | CNY 27,00 | CNY 27,79 | CNY 26,91 | 33,73M |
| 2026-08-11 | CNY 27,10 | +0,63 % | CNY 26,71 | CNY 27,49 | CNY 26,40 | 38,36M |
| 2026-08-10 | CNY 26,93 | -2,53 % | CNY 27,65 | CNY 27,69 | CNY 26,48 | 48,06M |
| 2026-08-07 | CNY 27,63 | +1,13 % | CNY 27,28 | CNY 27,90 | CNY 26,70 | 52,08M |
| 2026-08-06 | CNY 27,32 | +0,66 % | CNY 26,65 | CNY 27,85 | CNY 26,36 | 54,07M |
| 2026-08-05 | CNY 27,14 | +4,75 % | CNY 25,51 | CNY 27,20 | CNY 25,45 | 64,56M |
| 2026-08-04 | CNY 25,91 | +4,86 % | CNY 24,96 | CNY 26,19 | CNY 24,85 | 49,38M |
| 2026-08-03 | CNY 24,71 | -2,29 % | CNY 25,36 | CNY 25,64 | CNY 24,58 | 49,91M |
| 2026-07-31 | CNY 25,29 | +2,43 % | CNY 26,00 | CNY 26,48 | CNY 25,18 | 58,21M |
| 2026-07-30 | CNY 24,69 | -6,30 % | CNY 26,20 | CNY 26,56 | CNY 24,03 | 65,51M |
| 2026-07-29 | CNY 26,35 | +0,96 % | CNY 26,07 | CNY 26,68 | CNY 25,52 | 50,28M |
| 2026-07-28 | CNY 26,10 | -5,88 % | CNY 27,06 | CNY 27,67 | CNY 25,95 | 48,16M |
| 2026-07-27 | CNY 27,73 | +1,39 % | CNY 27,18 | CNY 27,88 | CNY 26,56 | 47,84M |
| 2026-07-24 | CNY 27,35 | +1,26 % | CNY 26,60 | CNY 28,15 | CNY 26,15 | 60,17M |
| 2026-07-23 | CNY 27,01 | +0,22 % | CNY 27,21 | CNY 27,67 | CNY 26,55 | 38,28M |
| 2026-07-22 | CNY 26,95 | -2,21 % | CNY 27,56 | CNY 28,47 | CNY 26,73 | 67,10M |
| 2026-07-21 | CNY 27,56 | +10,02 % | CNY 25,48 | CNY 27,56 | CNY 24,60 | 85,43M |
| 2026-07-20 | CNY 25,05 | -6,00 % | CNY 27,20 | CNY 27,47 | CNY 24,21 | 75,28M |
| 2026-07-17 | CNY 26,65 | -8,04 % | CNY 29,19 | CNY 29,39 | CNY 26,31 | 62,22M |
| 2026-07-16 | CNY 28,98 | -2,69 % | CNY 29,45 | CNY 30,77 | CNY 28,70 | 54,99M |
| 2026-07-15 | CNY 29,78 | -4,73 % | CNY 31,30 | CNY 31,99 | CNY 29,51 | 54,97M |
| 2026-07-14 | CNY 31,26 | +5,39 % | CNY 30,10 | CNY 31,34 | CNY 28,79 | 69,65M |
| 2026-07-13 | CNY 29,66 | -4,04 % | CNY 30,70 | CNY 31,28 | CNY 29,40 | 61,94M |
| 2026-07-10 | CNY 30,91 | -5,99 % | CNY 33,01 | CNY 33,99 | CNY 30,87 | 73,40M |
| 2026-07-09 | CNY 32,88 | +2,62 % | CNY 32,61 | CNY 32,98 | CNY 30,70 | 70,23M |
| 2026-07-08 | CNY 32,04 | -6,23 % | CNY 34,51 | CNY 34,75 | CNY 31,89 | 82,07M |
| 2026-07-07 | CNY 34,17 | -3,88 % | CNY 35,27 | CNY 35,88 | CNY 33,09 | 79,64M |
| 2026-07-06 | CNY 35,55 | -3,87 % | CNY 36,06 | CNY 38,09 | CNY 35,30 | 111,75M |
| 2026-07-03 | CNY 36,98 | -5,23 % | CNY 39,24 | CNY 39,86 | CNY 36,90 | 158,13M |
| 2026-07-02 | CNY 39,02 | -0,03 % | CNY 40,00 | CNY 42,18 | CNY 38,23 | 259,84M |
| 2026-07-01 | CNY 39,03 | +10,01 % | CNY 39,03 | CNY 39,03 | CNY 39,03 | 14,68M |
| 2026-06-30 | CNY 35,48 | +10,02 % | CNY 35,35 | CNY 35,48 | CNY 35,35 | 39,08M |
| 2026-06-29 | CNY 32,25 | -9,99 % | CNY 35,80 | CNY 37,18 | CNY 32,25 | 110,31M |
| 2026-06-26 | CNY 35,83 | -1,59 % | CNY 35,76 | CNY 36,86 | CNY 34,22 | 94,73M |
| 2026-06-25 | CNY 36,41 | +1,11 % | CNY 35,91 | CNY 36,84 | CNY 35,20 | 74,02M |
| 2026-06-24 | CNY 36,01 | +5,79 % | CNY 34,05 | CNY 36,39 | CNY 33,52 | 78,16M |
| 2026-06-23 | CNY 34,04 | -4,19 % | CNY 35,20 | CNY 36,40 | CNY 33,77 | 60,85M |
| 2026-06-22 | CNY 35,53 | -3,82 % | CNY 36,98 | CNY 37,31 | CNY 34,53 | 82,90M |
| 2026-06-18 | CNY 36,94 | +3,39 % | CNY 35,75 | CNY 37,41 | CNY 35,60 | 75,41M |
| 2026-06-17 | CNY 35,73 | -0,39 % | CNY 35,30 | CNY 37,03 | CNY 35,06 | 59,66M |
| 2026-06-16 | CNY 35,87 | +4,09 % | CNY 34,99 | CNY 36,64 | CNY 34,60 | 65,49M |
| 2026-06-15 | CNY 34,46 | +6,39 % | CNY 33,00 | CNY 34,59 | CNY 32,86 | 72,84M |
| 2026-06-12 | CNY 32,39 | -2,38 % | CNY 33,97 | CNY 34,36 | CNY 32,26 | 57,63M |
| 2026-06-11 | CNY 33,18 | -2,67 % | CNY 34,00 | CNY 34,34 | CNY 32,75 | 53,54M |
| 2026-06-10 | CNY 34,09 | -4,67 % | CNY 35,05 | CNY 35,10 | CNY 33,20 | 49,05M |
| 2026-06-09 | CNY 35,76 | +4,47 % | CNY 34,76 | CNY 35,85 | CNY 34,00 | 49,24M |
| 2026-06-08 | CNY 34,23 | -5,49 % | CNY 34,48 | CNY 36,19 | CNY 34,08 | 72,05M |
| 2026-06-05 | CNY 36,22 | -2,58 % | CNY 36,77 | CNY 37,99 | CNY 35,10 | 72,87M |
| 2026-06-04 | CNY 37,18 | +0,90 % | CNY 35,90 | CNY 37,59 | CNY 35,70 | 68,47M |
| 2026-06-03 | CNY 36,85 | -1,13 % | CNY 37,38 | CNY 38,61 | CNY 36,10 | 82,47M |
| 2026-06-02 | CNY 37,27 | +2,03 % | CNY 36,90 | CNY 38,06 | CNY 35,50 | 73,69M |
| 2026-06-01 | CNY 36,53 | -7,19 % | CNY 38,52 | CNY 39,27 | CNY 36,19 | 100,19M |
| 2026-05-29 | CNY 39,36 | -9,99 % | CNY 43,75 | CNY 43,79 | CNY 39,36 | 105,99M |
| 2026-05-28 | CNY 43,73 | +4,00 % | CNY 42,10 | CNY 44,30 | CNY 41,69 | 96,23M |
| 2026-05-27 | CNY 42,05 | +7,00 % | CNY 39,30 | CNY 42,88 | CNY 39,00 | 125,33M |
| 2026-05-26 | CNY 39,30 | -2,09 % | CNY 40,04 | CNY 40,47 | CNY 38,36 | 75,92M |