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