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