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