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