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 24,91 | -6,00 % | CNY 26,65 | CNY 26,77 | CNY 24,85 | 33,96M |
| 2026-09-29 | CNY 26,50 | +2,95 % | CNY 25,50 | CNY 26,90 | CNY 25,25 | 36,15M |
| 2026-09-28 | CNY 25,74 | -10,00 % | CNY 28,55 | CNY 28,55 | CNY 25,74 | 45,16M |
| 2026-09-24 | CNY 28,60 | +4,11 % | CNY 27,30 | CNY 29,00 | CNY 27,27 | 72,85M |
| 2026-09-23 | CNY 27,47 | +2,58 % | CNY 26,70 | CNY 27,70 | CNY 26,55 | 42,97M |
| 2026-09-22 | CNY 26,78 | +1,48 % | CNY 26,75 | CNY 26,98 | CNY 26,21 | 42,86M |
| 2026-09-21 | CNY 26,39 | +3,98 % | CNY 25,50 | CNY 26,55 | CNY 25,43 | 38,75M |
| 2026-09-18 | CNY 25,38 | +1,36 % | CNY 25,45 | CNY 25,70 | CNY 24,82 | 27,62M |
| 2026-09-17 | CNY 25,04 | -2,64 % | CNY 25,62 | CNY 26,23 | CNY 24,94 | 32,80M |
| 2026-09-16 | CNY 25,72 | +2,96 % | CNY 24,75 | CNY 25,93 | CNY 24,66 | 40,06M |
| 2026-09-15 | CNY 24,98 | +3,05 % | CNY 24,07 | CNY 26,66 | CNY 24,07 | 43,48M |
| 2026-09-14 | CNY 24,24 | +1,72 % | CNY 23,60 | CNY 24,48 | CNY 22,70 | 23,79M |
| 2026-09-11 | CNY 23,83 | +0,76 % | CNY 23,30 | CNY 24,33 | CNY 22,50 | 24,63M |
| 2026-09-10 | CNY 23,65 | -0,38 % | CNY 23,48 | CNY 24,45 | CNY 23,30 | 16,90M |
| 2026-09-09 | CNY 23,74 | -0,63 % | CNY 23,97 | CNY 24,64 | CNY 23,48 | 14,89M |
| 2026-09-08 | CNY 23,89 | +0,42 % | CNY 23,56 | CNY 24,68 | CNY 23,56 | 17,29M |
| 2026-09-07 | CNY 23,79 | +4,11 % | CNY 23,07 | CNY 23,98 | CNY 22,80 | 17,57M |
| 2026-09-04 | CNY 22,85 | -3,95 % | CNY 24,27 | CNY 24,39 | CNY 22,65 | 19,17M |
| 2026-09-03 | CNY 23,79 | -1,29 % | CNY 24,34 | CNY 24,35 | CNY 23,45 | 12,73M |
| 2026-09-02 | CNY 24,10 | -1,07 % | CNY 24,11 | CNY 24,34 | CNY 23,82 | 14,56M |
| 2026-09-01 | CNY 24,36 | -4,73 % | CNY 25,57 | CNY 25,62 | CNY 24,31 | 21,32M |
| 2026-08-31 | CNY 25,57 | +1,39 % | CNY 24,45 | CNY 25,78 | CNY 24,37 | 17,43M |
| 2026-08-28 | CNY 25,22 | -1,98 % | CNY 25,62 | CNY 26,36 | CNY 25,22 | 19,88M |
| 2026-08-27 | CNY 25,73 | +4,30 % | CNY 24,92 | CNY 25,95 | CNY 24,39 | 25,31M |
| 2026-08-26 | CNY 24,67 | -1,20 % | CNY 25,48 | CNY 25,48 | CNY 24,49 | 18,21M |
| 2026-08-25 | CNY 24,97 | -0,72 % | CNY 25,00 | CNY 25,50 | CNY 24,01 | 21,34M |
| 2026-08-24 | CNY 25,15 | -3,42 % | CNY 25,90 | CNY 25,98 | CNY 24,46 | 23,48M |
| 2026-08-21 | CNY 26,04 | +1,88 % | CNY 25,27 | CNY 27,00 | CNY 24,82 | 27,95M |
| 2026-08-20 | CNY 25,56 | -0,54 % | CNY 26,51 | CNY 26,96 | CNY 25,30 | 30,58M |
| 2026-08-19 | CNY 25,70 | -9,06 % | CNY 26,97 | CNY 27,52 | CNY 25,44 | 45,36M |
| 2026-08-18 | CNY 28,26 | +6,88 % | CNY 26,64 | CNY 28,96 | CNY 26,56 | 64,12M |
| 2026-08-17 | CNY 26,44 | +3,48 % | CNY 26,06 | CNY 26,44 | CNY 25,60 | 30,08M |
| 2026-08-14 | CNY 25,55 | +1,35 % | CNY 25,50 | CNY 25,73 | CNY 24,90 | 22,76M |
| 2026-08-13 | CNY 25,21 | -1,10 % | CNY 25,80 | CNY 26,17 | CNY 25,20 | 29,93M |
| 2026-08-12 | CNY 25,49 | +2,25 % | CNY 25,08 | CNY 25,57 | CNY 24,68 | 30,39M |
| 2026-08-11 | CNY 24,93 | -0,91 % | CNY 24,81 | CNY 25,56 | CNY 24,51 | 31,38M |
| 2026-08-10 | CNY 25,16 | -4,33 % | CNY 26,16 | CNY 26,42 | CNY 24,50 | 51,68M |
| 2026-08-07 | CNY 26,30 | +10,00 % | CNY 24,00 | CNY 26,30 | CNY 23,99 | 34,77M |
| 2026-08-06 | CNY 23,91 | +4,36 % | CNY 22,86 | CNY 24,18 | CNY 22,61 | 36,80M |
| 2026-08-05 | CNY 22,91 | +5,38 % | CNY 21,60 | CNY 23,25 | CNY 21,59 | 28,83M |
| 2026-08-04 | CNY 21,74 | +7,52 % | CNY 20,60 | CNY 21,87 | CNY 20,40 | 25,78M |
| 2026-08-03 | CNY 20,22 | -3,07 % | CNY 20,85 | CNY 20,85 | CNY 20,04 | 17,18M |
| 2026-07-31 | CNY 20,86 | +3,83 % | CNY 21,37 | CNY 21,85 | CNY 20,84 | 22,16M |
| 2026-07-30 | CNY 20,09 | -6,95 % | CNY 21,35 | CNY 21,59 | CNY 19,81 | 26,00M |
| 2026-07-29 | CNY 21,59 | -1,37 % | CNY 21,84 | CNY 22,15 | CNY 20,85 | 25,84M |
| 2026-07-28 | CNY 21,89 | -5,93 % | CNY 22,65 | CNY 23,50 | CNY 21,71 | 22,25M |
| 2026-07-27 | CNY 23,27 | +6,26 % | CNY 21,92 | CNY 23,27 | CNY 21,56 | 24,21M |
| 2026-07-24 | CNY 21,90 | -2,01 % | CNY 21,80 | CNY 22,86 | CNY 21,60 | 19,90M |
| 2026-07-23 | CNY 22,35 | +0,22 % | CNY 22,34 | CNY 23,32 | CNY 22,04 | 20,85M |
| 2026-07-22 | CNY 22,30 | -4,25 % | CNY 23,03 | CNY 23,74 | CNY 22,05 | 32,44M |
| 2026-07-21 | CNY 23,29 | +4,35 % | CNY 21,85 | CNY 23,33 | CNY 20,09 | 47,44M |
| 2026-07-20 | CNY 22,32 | -10,00 % | CNY 25,30 | CNY 25,60 | CNY 22,32 | 29,80M |
| 2026-07-17 | CNY 24,80 | -8,86 % | CNY 27,16 | CNY 27,38 | CNY 24,65 | 25,40M |
| 2026-07-16 | CNY 27,21 | -4,89 % | CNY 27,90 | CNY 29,17 | CNY 26,85 | 23,22M |
| 2026-07-15 | CNY 28,61 | -3,02 % | CNY 29,99 | CNY 30,20 | CNY 28,50 | 23,82M |
| 2026-07-14 | CNY 29,50 | +7,74 % | CNY 27,31 | CNY 29,95 | CNY 27,25 | 33,27M |
| 2026-07-13 | CNY 27,38 | -9,99 % | CNY 29,94 | CNY 30,67 | CNY 27,38 | 31,95M |
| 2026-07-10 | CNY 30,42 | -6,40 % | CNY 33,15 | CNY 33,33 | CNY 30,42 | 36,64M |
| 2026-07-09 | CNY 32,50 | +4,54 % | CNY 31,72 | CNY 32,88 | CNY 29,90 | 38,29M |
| 2026-07-08 | CNY 31,09 | -4,98 % | CNY 33,69 | CNY 33,85 | CNY 30,51 | 36,28M |
| 2026-07-07 | CNY 32,72 | +3,48 % | CNY 31,65 | CNY 34,78 | CNY 31,50 | 48,42M |
| 2026-07-06 | CNY 31,62 | -5,16 % | CNY 33,50 | CNY 33,98 | CNY 31,05 | 34,96M |
| 2026-07-03 | CNY 33,34 | -2,94 % | CNY 32,93 | CNY 35,30 | CNY 32,05 | 46,50M |
| 2026-07-02 | CNY 34,35 | -3,48 % | CNY 34,15 | CNY 36,88 | CNY 33,01 | 48,35M |
| 2026-07-01 | CNY 35,59 | -0,42 % | CNY 35,90 | CNY 36,96 | CNY 34,90 | 49,80M |
| 2026-06-30 | CNY 35,74 | +1,53 % | CNY 34,60 | CNY 36,50 | CNY 33,30 | 53,00M |
| 2026-06-29 | CNY 35,20 | -10,00 % | CNY 38,46 | CNY 39,40 | CNY 35,20 | 53,07M |
| 2026-06-26 | CNY 39,11 | +6,13 % | CNY 36,01 | CNY 39,50 | CNY 35,90 | 76,48M |
| 2026-06-25 | CNY 36,85 | +5,38 % | CNY 35,44 | CNY 37,00 | CNY 34,27 | 76,02M |
| 2026-06-24 | CNY 34,97 | -6,50 % | CNY 34,99 | CNY 36,50 | CNY 34,11 | 79,64M |
| 2026-06-23 | CNY 37,40 | -10,01 % | CNY 40,00 | CNY 40,31 | CNY 37,40 | 34,75M |
| 2026-06-22 | CNY 41,56 | +0,63 % | CNY 41,15 | CNY 42,15 | CNY 38,66 | 87,42M |
| 2026-06-18 | CNY 41,30 | +4,72 % | CNY 39,79 | CNY 41,48 | CNY 38,41 | 113,79M |
| 2026-06-17 | CNY 39,44 | +10,01 % | CNY 38,68 | CNY 39,44 | CNY 38,65 | 20,61M |
| 2026-06-16 | CNY 35,85 | +10,00 % | CNY 35,85 | CNY 35,85 | CNY 35,85 | 4,68M |
| 2026-06-15 | CNY 32,59 | +9,99 % | CNY 31,16 | CNY 32,59 | CNY 31,10 | 33,53M |
| 2026-06-12 | CNY 29,63 | +7,24 % | CNY 28,15 | CNY 30,39 | CNY 27,39 | 74,24M |
| 2026-06-11 | CNY 27,63 | -3,22 % | CNY 28,39 | CNY 28,80 | CNY 27,40 | 41,47M |
| 2026-06-10 | CNY 28,55 | +0,85 % | CNY 28,38 | CNY 28,97 | CNY 27,86 | 47,97M |
| 2026-06-09 | CNY 28,31 | +9,98 % | CNY 26,50 | CNY 28,31 | CNY 26,30 | 33,48M |
| 2026-06-08 | CNY 25,74 | -8,01 % | CNY 26,66 | CNY 27,12 | CNY 25,31 | 47,93M |
| 2026-06-05 | CNY 27,98 | -1,58 % | CNY 27,85 | CNY 29,18 | CNY 27,01 | 44,00M |
| 2026-06-04 | CNY 28,43 | +0,74 % | CNY 27,72 | CNY 28,96 | CNY 27,56 | 38,47M |
| 2026-06-03 | CNY 28,22 | +3,94 % | CNY 27,31 | CNY 29,10 | CNY 26,85 | 53,99M |
| 2026-06-02 | CNY 27,15 | -0,73 % | CNY 27,25 | CNY 27,94 | CNY 26,25 | 38,42M |
| 2026-06-01 | CNY 27,35 | -5,23 % | CNY 28,36 | CNY 29,20 | CNY 27,15 | 51,14M |
| 2026-05-29 | CNY 28,86 | -7,38 % | CNY 30,40 | CNY 30,50 | CNY 28,51 | 72,20M |
| 2026-05-28 | CNY 31,16 | +4,04 % | CNY 29,00 | CNY 31,16 | CNY 28,85 | 81,77M |
| 2026-05-27 | CNY 29,95 | +6,47 % | CNY 27,81 | CNY 30,23 | CNY 27,48 | 85,97M |
| 2026-05-26 | CNY 28,13 | +0,82 % | CNY 28,00 | CNY 29,08 | CNY 27,27 | 101,63M |