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