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