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 22,50 | +1,72 % | CNY 22,35 | CNY 22,86 | CNY 21,93 | 53,02M |
| 2026-09-29 | CNY 22,12 | -0,27 % | CNY 22,06 | CNY 22,44 | CNY 22,02 | 41,54M |
| 2026-09-28 | CNY 22,18 | -6,10 % | CNY 23,62 | CNY 23,64 | CNY 22,12 | 60,65M |
| 2026-09-24 | CNY 23,62 | +0,08 % | CNY 23,60 | CNY 24,06 | CNY 23,51 | 32,08M |
| 2026-09-23 | CNY 23,60 | -3,00 % | CNY 24,18 | CNY 24,38 | CNY 23,60 | 47,05M |
| 2026-09-22 | CNY 24,33 | -1,86 % | CNY 24,15 | CNY 24,55 | CNY 23,99 | 54,81M |
| 2026-09-21 | CNY 24,79 | -0,72 % | CNY 24,83 | CNY 24,98 | CNY 24,57 | 47,81M |
| 2026-09-18 | CNY 24,97 | +0,64 % | CNY 24,90 | CNY 25,17 | CNY 24,62 | 47,74M |
| 2026-09-17 | CNY 24,81 | -0,12 % | CNY 24,68 | CNY 24,98 | CNY 24,56 | 30,71M |
| 2026-09-16 | CNY 24,84 | -0,84 % | CNY 25,10 | CNY 25,15 | CNY 24,67 | 38,86M |
| 2026-09-15 | CNY 25,05 | +0,12 % | CNY 25,12 | CNY 25,38 | CNY 24,98 | 32,75M |
| 2026-09-14 | CNY 25,02 | -0,75 % | CNY 25,25 | CNY 25,35 | CNY 24,91 | 30,90M |
| 2026-09-11 | CNY 25,21 | -3,04 % | CNY 25,60 | CNY 25,82 | CNY 25,19 | 44,49M |
| 2026-09-10 | CNY 26,00 | -0,50 % | CNY 26,00 | CNY 26,18 | CNY 25,80 | 32,07M |
| 2026-09-09 | CNY 26,13 | -4,64 % | CNY 27,35 | CNY 27,40 | CNY 26,02 | 75,82M |
| 2026-09-08 | CNY 27,40 | -0,33 % | CNY 27,32 | CNY 27,79 | CNY 26,76 | 56,44M |
| 2026-09-07 | CNY 27,49 | -0,65 % | CNY 27,68 | CNY 28,26 | CNY 27,19 | 70,52M |
| 2026-09-04 | CNY 27,67 | +2,79 % | CNY 26,91 | CNY 28,19 | CNY 26,71 | 114,11M |
| 2026-09-03 | CNY 26,92 | +3,14 % | CNY 26,62 | CNY 27,49 | CNY 26,23 | 76,75M |
| 2026-09-02 | CNY 26,10 | -3,15 % | CNY 26,50 | CNY 27,08 | CNY 26,07 | 54,03M |
| 2026-09-01 | CNY 26,95 | -1,82 % | CNY 27,46 | CNY 27,68 | CNY 26,83 | 64,71M |
| 2026-08-31 | CNY 27,45 | +0,62 % | CNY 27,00 | CNY 27,67 | CNY 26,65 | 62,46M |
| 2026-08-28 | CNY 27,28 | +0,15 % | CNY 27,20 | CNY 27,72 | CNY 26,95 | 58,66M |
| 2026-08-27 | CNY 27,24 | +2,48 % | CNY 26,95 | CNY 27,45 | CNY 26,29 | 83,13M |
| 2026-08-26 | CNY 26,58 | -0,49 % | CNY 26,50 | CNY 26,88 | CNY 26,12 | 54,78M |
| 2026-08-25 | CNY 26,71 | +0,19 % | CNY 26,60 | CNY 27,40 | CNY 26,32 | 70,37M |
| 2026-08-24 | CNY 26,66 | +2,03 % | CNY 26,41 | CNY 26,95 | CNY 25,95 | 65,50M |
| 2026-08-21 | CNY 26,13 | -1,06 % | CNY 26,01 | CNY 26,22 | CNY 25,74 | 40,73M |
| 2026-08-20 | CNY 26,41 | +0,49 % | CNY 26,54 | CNY 26,94 | CNY 26,18 | 47,57M |
| 2026-08-19 | CNY 26,28 | -2,85 % | CNY 26,74 | CNY 27,06 | CNY 26,24 | 60,70M |
| 2026-08-18 | CNY 27,05 | -0,51 % | CNY 27,25 | CNY 27,44 | CNY 26,74 | 60,51M |
| 2026-08-17 | CNY 27,19 | -5,72 % | CNY 28,57 | CNY 28,60 | CNY 26,84 | 112,87M |
| 2026-08-14 | CNY 28,84 | +0,95 % | CNY 28,40 | CNY 28,99 | CNY 27,32 | 85,74M |
| 2026-08-13 | CNY 28,57 | -0,70 % | CNY 28,78 | CNY 29,49 | CNY 28,56 | 65,14M |
| 2026-08-12 | CNY 28,77 | +0,24 % | CNY 28,95 | CNY 29,25 | CNY 28,43 | 51,23M |
| 2026-08-11 | CNY 28,70 | -3,66 % | CNY 29,50 | CNY 30,10 | CNY 28,66 | 77,06M |
| 2026-08-10 | CNY 29,79 | +1,53 % | CNY 29,03 | CNY 29,80 | CNY 28,83 | 74,09M |
| 2026-08-07 | CNY 29,34 | +0,27 % | CNY 29,52 | CNY 29,60 | CNY 28,60 | 90,66M |
| 2026-08-06 | CNY 29,26 | -2,69 % | CNY 29,70 | CNY 30,81 | CNY 29,10 | 110,96M |
| 2026-08-05 | CNY 30,07 | +0,43 % | CNY 29,60 | CNY 30,63 | CNY 29,59 | 106,83M |
| 2026-08-04 | CNY 29,94 | +2,92 % | CNY 29,47 | CNY 30,27 | CNY 28,69 | 125,65M |
| 2026-08-03 | CNY 29,09 | -0,65 % | CNY 28,98 | CNY 31,20 | CNY 28,98 | 154,67M |
| 2026-07-31 | CNY 29,28 | +5,78 % | CNY 26,62 | CNY 30,22 | CNY 26,62 | 147,15M |
| 2026-07-30 | CNY 27,68 | +2,59 % | CNY 28,15 | CNY 29,65 | CNY 27,52 | 177,11M |
| 2026-07-29 | CNY 26,98 | +9,99 % | CNY 24,64 | CNY 26,98 | CNY 24,55 | 105,72M |
| 2026-07-28 | CNY 24,53 | -0,77 % | CNY 24,64 | CNY 25,29 | CNY 24,33 | 56,13M |
| 2026-07-27 | CNY 24,72 | +2,23 % | CNY 23,99 | CNY 24,73 | CNY 23,61 | 69,44M |
| 2026-07-24 | CNY 24,18 | -4,28 % | CNY 24,50 | CNY 25,30 | CNY 23,68 | 110,97M |
| 2026-07-23 | CNY 25,26 | -9,85 % | CNY 27,60 | CNY 27,71 | CNY 25,22 | 156,41M |
| 2026-07-22 | CNY 28,02 | -6,19 % | CNY 29,30 | CNY 29,49 | CNY 28,01 | 115,12M |
| 2026-07-21 | CNY 29,87 | -0,37 % | CNY 29,49 | CNY 30,99 | CNY 28,70 | 147,36M |
| 2026-07-20 | CNY 29,98 | +2,95 % | CNY 29,31 | CNY 30,09 | CNY 28,12 | 121,71M |
| 2026-07-17 | CNY 29,12 | -3,83 % | CNY 30,28 | CNY 31,12 | CNY 28,90 | 152,93M |
| 2026-07-16 | CNY 30,28 | +2,44 % | CNY 30,33 | CNY 31,31 | CNY 29,66 | 199,11M |
| 2026-07-15 | CNY 29,56 | +10,01 % | CNY 26,50 | CNY 29,56 | CNY 25,52 | 151,03M |
| 2026-07-14 | CNY 26,87 | -5,65 % | CNY 28,05 | CNY 28,26 | CNY 26,44 | 90,79M |
| 2026-07-13 | CNY 28,48 | -3,65 % | CNY 29,01 | CNY 29,35 | CNY 27,50 | 130,30M |
| 2026-07-10 | CNY 29,56 | +4,38 % | CNY 27,90 | CNY 29,88 | CNY 27,40 | 145,54M |
| 2026-07-09 | CNY 28,32 | +1,14 % | CNY 27,55 | CNY 29,18 | CNY 26,80 | 128,05M |
| 2026-07-08 | CNY 28,00 | -3,75 % | CNY 29,41 | CNY 29,74 | CNY 27,19 | 149,36M |
| 2026-07-07 | CNY 29,09 | +6,01 % | CNY 27,40 | CNY 30,18 | CNY 27,30 | 182,49M |
| 2026-07-06 | CNY 27,44 | +1,07 % | CNY 26,83 | CNY 28,12 | CNY 26,54 | 72,05M |
| 2026-07-03 | CNY 27,15 | -2,02 % | CNY 27,71 | CNY 28,05 | CNY 26,68 | 85,92M |
| 2026-07-02 | CNY 27,71 | -1,42 % | CNY 28,50 | CNY 29,00 | CNY 27,39 | 115,42M |
| 2026-07-01 | CNY 28,11 | +2,00 % | CNY 27,40 | CNY 28,61 | CNY 26,28 | 118,66M |
| 2026-06-30 | CNY 27,56 | +1,21 % | CNY 27,12 | CNY 27,72 | CNY 26,22 | 100,37M |
| 2026-06-29 | CNY 27,23 | -0,77 % | CNY 27,01 | CNY 28,50 | CNY 26,65 | 126,79M |
| 2026-06-26 | CNY 27,44 | -1,05 % | CNY 28,29 | CNY 28,67 | CNY 26,27 | 153,41M |
| 2026-06-25 | CNY 27,73 | +10,00 % | CNY 25,23 | CNY 27,73 | CNY 25,21 | 91,94M |
| 2026-06-24 | CNY 25,21 | +0,08 % | CNY 24,97 | CNY 26,44 | CNY 24,70 | 81,02M |
| 2026-06-23 | CNY 25,19 | -2,14 % | CNY 25,57 | CNY 26,14 | CNY 25,06 | 58,18M |
| 2026-06-22 | CNY 25,74 | +7,70 % | CNY 23,96 | CNY 25,95 | CNY 23,80 | 82,54M |
| 2026-06-18 | CNY 23,90 | -0,79 % | CNY 24,09 | CNY 24,75 | CNY 23,79 | 42,29M |
| 2026-06-17 | CNY 24,09 | -0,78 % | CNY 24,04 | CNY 24,36 | CNY 23,67 | 34,86M |
| 2026-06-16 | CNY 24,28 | -0,12 % | CNY 24,33 | CNY 24,73 | CNY 23,98 | 41,15M |
| 2026-06-15 | CNY 24,31 | +3,71 % | CNY 24,03 | CNY 24,40 | CNY 23,76 | 58,80M |
| 2026-06-12 | CNY 23,44 | -0,89 % | CNY 23,96 | CNY 24,73 | CNY 23,44 | 79,36M |
| 2026-06-11 | CNY 23,65 | -2,27 % | CNY 24,03 | CNY 24,20 | CNY 23,53 | 35,17M |
| 2026-06-10 | CNY 24,20 | -2,18 % | CNY 24,43 | CNY 24,63 | CNY 24,10 | 33,28M |
| 2026-06-09 | CNY 24,74 | -0,52 % | CNY 25,20 | CNY 25,46 | CNY 24,51 | 34,80M |
| 2026-06-08 | CNY 24,87 | -3,57 % | CNY 25,02 | CNY 25,60 | CNY 24,53 | 37,76M |
| 2026-06-05 | CNY 25,79 | +2,14 % | CNY 25,25 | CNY 26,08 | CNY 25,14 | 41,97M |
| 2026-06-04 | CNY 25,25 | -1,33 % | CNY 25,37 | CNY 25,90 | CNY 25,07 | 30,00M |
| 2026-06-03 | CNY 25,59 | -0,16 % | CNY 25,50 | CNY 26,16 | CNY 25,24 | 36,00M |
| 2026-06-02 | CNY 25,63 | -2,73 % | CNY 26,35 | CNY 26,40 | CNY 25,36 | 40,03M |
| 2026-06-01 | CNY 26,35 | +1,11 % | CNY 25,90 | CNY 26,95 | CNY 25,89 | 48,62M |
| 2026-05-29 | CNY 26,06 | -1,21 % | CNY 26,71 | CNY 26,89 | CNY 25,85 | 41,22M |
| 2026-05-28 | CNY 26,38 | -0,72 % | CNY 26,56 | CNY 26,72 | CNY 25,76 | 35,89M |
| 2026-05-27 | CNY 26,57 | -1,08 % | CNY 26,81 | CNY 27,49 | CNY 26,44 | 37,30M |
| 2026-05-26 | CNY 26,86 | +1,36 % | CNY 26,55 | CNY 27,25 | CNY 26,27 | 44,10M |