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