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