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