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