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