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 22,48 | +0,04 % | CNY 22,52 | CNY 23,33 | CNY 22,25 | 21,41M |
| 2026-09-29 | CNY 22,47 | -0,13 % | CNY 22,30 | CNY 22,67 | CNY 22,19 | 13,61M |
| 2026-09-28 | CNY 22,50 | -3,89 % | CNY 23,41 | CNY 23,45 | CNY 22,22 | 24,10M |
| 2026-09-24 | CNY 23,41 | -2,30 % | CNY 23,90 | CNY 24,25 | CNY 23,38 | 19,60M |
| 2026-09-23 | CNY 23,96 | -1,24 % | CNY 24,28 | CNY 24,32 | CNY 23,94 | 14,45M |
| 2026-09-22 | CNY 24,26 | -0,94 % | CNY 24,58 | CNY 24,79 | CNY 24,14 | 21,41M |
| 2026-09-21 | CNY 24,49 | +0,04 % | CNY 24,50 | CNY 24,76 | CNY 24,40 | 23,73M |
| 2026-09-18 | CNY 24,48 | -0,81 % | CNY 25,04 | CNY 25,06 | CNY 24,35 | 30,98M |
| 2026-09-17 | CNY 24,68 | +6,47 % | CNY 23,19 | CNY 24,80 | CNY 23,17 | 61,87M |
| 2026-09-16 | CNY 23,18 | +0,87 % | CNY 22,98 | CNY 23,35 | CNY 22,62 | 19,88M |
| 2026-09-15 | CNY 22,98 | -1,71 % | CNY 23,23 | CNY 23,48 | CNY 22,92 | 15,43M |
| 2026-09-14 | CNY 23,38 | +1,65 % | CNY 22,75 | CNY 23,89 | CNY 22,56 | 26,63M |
| 2026-09-11 | CNY 23,00 | -2,09 % | CNY 23,23 | CNY 23,30 | CNY 22,48 | 26,37M |
| 2026-09-10 | CNY 23,49 | -2,17 % | CNY 23,82 | CNY 23,96 | CNY 23,40 | 20,81M |
| 2026-09-09 | CNY 24,01 | -1,19 % | CNY 24,30 | CNY 24,44 | CNY 23,78 | 20,43M |
| 2026-09-08 | CNY 24,30 | -1,06 % | CNY 24,44 | CNY 24,65 | CNY 24,15 | 27,32M |
| 2026-09-07 | CNY 24,56 | +4,20 % | CNY 23,90 | CNY 25,33 | CNY 23,60 | 55,31M |
| 2026-09-04 | CNY 23,57 | -3,72 % | CNY 24,92 | CNY 25,32 | CNY 23,47 | 33,68M |
| 2026-09-03 | CNY 24,48 | +2,38 % | CNY 23,98 | CNY 24,85 | CNY 23,81 | 32,95M |
| 2026-09-02 | CNY 23,91 | -1,03 % | CNY 24,03 | CNY 24,16 | CNY 23,68 | 18,31M |
| 2026-09-01 | CNY 24,16 | -2,38 % | CNY 24,73 | CNY 24,85 | CNY 24,11 | 24,78M |
| 2026-08-31 | CNY 24,75 | +4,08 % | CNY 23,50 | CNY 24,93 | CNY 22,99 | 55,62M |
| 2026-08-28 | CNY 23,78 | -1,20 % | CNY 23,90 | CNY 24,73 | CNY 23,66 | 37,77M |
| 2026-08-27 | CNY 24,07 | -6,05 % | CNY 24,38 | CNY 24,59 | CNY 23,39 | 69,79M |
| 2026-08-26 | CNY 25,62 | -1,42 % | CNY 25,88 | CNY 26,28 | CNY 25,45 | 21,76M |
| 2026-08-25 | CNY 25,99 | +4,42 % | CNY 24,80 | CNY 26,34 | CNY 24,56 | 34,60M |
| 2026-08-24 | CNY 24,89 | -4,49 % | CNY 25,81 | CNY 26,09 | CNY 24,61 | 29,70M |
| 2026-08-21 | CNY 26,06 | +4,49 % | CNY 24,67 | CNY 26,49 | CNY 24,45 | 36,89M |
| 2026-08-20 | CNY 24,94 | -2,58 % | CNY 25,67 | CNY 25,95 | CNY 24,89 | 33,94M |
| 2026-08-19 | CNY 25,60 | -11,36 % | CNY 28,40 | CNY 28,40 | CNY 25,45 | 57,37M |
| 2026-08-18 | CNY 28,88 | +2,67 % | CNY 28,12 | CNY 28,88 | CNY 27,82 | 55,09M |
| 2026-08-17 | CNY 28,13 | +3,12 % | CNY 27,28 | CNY 28,19 | CNY 27,05 | 34,89M |
| 2026-08-14 | CNY 27,28 | +0,18 % | CNY 27,31 | CNY 27,45 | CNY 26,84 | 23,77M |
| 2026-08-13 | CNY 27,23 | -2,05 % | CNY 27,82 | CNY 28,08 | CNY 27,23 | 33,54M |
| 2026-08-12 | CNY 27,80 | -1,35 % | CNY 28,00 | CNY 28,06 | CNY 27,60 | 28,91M |
| 2026-08-11 | CNY 28,18 | +1,81 % | CNY 27,29 | CNY 28,50 | CNY 27,22 | 41,18M |
| 2026-08-10 | CNY 27,68 | -1,21 % | CNY 28,07 | CNY 28,38 | CNY 27,52 | 28,22M |
| 2026-08-07 | CNY 28,02 | -0,07 % | CNY 28,19 | CNY 28,30 | CNY 27,44 | 34,08M |
| 2026-08-06 | CNY 28,04 | -1,96 % | CNY 28,16 | CNY 28,45 | CNY 27,83 | 37,13M |
| 2026-08-05 | CNY 28,60 | +2,25 % | CNY 27,97 | CNY 28,92 | CNY 27,81 | 49,09M |
| 2026-08-04 | CNY 27,97 | +1,08 % | CNY 27,67 | CNY 28,10 | CNY 27,20 | 33,77M |
| 2026-08-03 | CNY 27,67 | +0,33 % | CNY 27,71 | CNY 28,38 | CNY 27,36 | 35,93M |
| 2026-07-31 | CNY 27,58 | +2,95 % | CNY 27,99 | CNY 28,48 | CNY 27,52 | 56,36M |
| 2026-07-30 | CNY 26,79 | -0,19 % | CNY 26,60 | CNY 27,98 | CNY 26,50 | 50,79M |
| 2026-07-29 | CNY 26,84 | +4,88 % | CNY 25,80 | CNY 27,21 | CNY 25,18 | 50,45M |
| 2026-07-28 | CNY 25,59 | -3,80 % | CNY 26,07 | CNY 26,35 | CNY 25,46 | 27,64M |
| 2026-07-27 | CNY 26,60 | +8,88 % | CNY 24,42 | CNY 26,79 | CNY 24,25 | 47,91M |
| 2026-07-24 | CNY 24,43 | -4,01 % | CNY 24,50 | CNY 25,09 | CNY 24,32 | 27,82M |
| 2026-07-23 | CNY 25,45 | -1,09 % | CNY 25,15 | CNY 25,68 | CNY 25,00 | 27,36M |
| 2026-07-22 | CNY 25,73 | -2,87 % | CNY 26,01 | CNY 26,38 | CNY 25,40 | 33,86M |
| 2026-07-21 | CNY 26,49 | +4,99 % | CNY 25,26 | CNY 26,50 | CNY 24,56 | 45,06M |
| 2026-07-20 | CNY 25,23 | -2,96 % | CNY 26,60 | CNY 26,60 | CNY 24,10 | 42,03M |
| 2026-07-17 | CNY 26,00 | -6,94 % | CNY 27,76 | CNY 28,30 | CNY 25,90 | 42,64M |
| 2026-07-16 | CNY 27,94 | +0,43 % | CNY 27,53 | CNY 29,09 | CNY 27,43 | 38,90M |
| 2026-07-15 | CNY 27,82 | -2,39 % | CNY 28,51 | CNY 29,00 | CNY 27,28 | 35,03M |
| 2026-07-14 | CNY 28,50 | -3,85 % | CNY 29,23 | CNY 29,34 | CNY 27,36 | 48,22M |
| 2026-07-13 | CNY 29,64 | -0,80 % | CNY 29,35 | CNY 30,51 | CNY 28,91 | 59,52M |
| 2026-07-10 | CNY 29,88 | +4,95 % | CNY 28,35 | CNY 32,10 | CNY 28,29 | 75,63M |
| 2026-07-09 | CNY 28,47 | +3,87 % | CNY 27,74 | CNY 28,55 | CNY 26,78 | 45,00M |
| 2026-07-08 | CNY 27,41 | -6,83 % | CNY 29,07 | CNY 29,30 | CNY 27,39 | 49,58M |
| 2026-07-07 | CNY 29,42 | -4,29 % | CNY 30,74 | CNY 31,60 | CNY 29,08 | 61,48M |
| 2026-07-06 | CNY 30,74 | -7,35 % | CNY 32,00 | CNY 32,75 | CNY 30,71 | 86,54M |
| 2026-07-03 | CNY 33,18 | +10,78 % | CNY 30,04 | CNY 33,80 | CNY 30,02 | 127,37M |
| 2026-07-02 | CNY 29,95 | +0,64 % | CNY 29,99 | CNY 31,14 | CNY 28,80 | 84,54M |
| 2026-07-01 | CNY 29,76 | +6,51 % | CNY 27,96 | CNY 31,86 | CNY 27,96 | 90,91M |
| 2026-06-30 | CNY 27,94 | +7,67 % | CNY 26,19 | CNY 28,14 | CNY 26,19 | 50,21M |
| 2026-06-29 | CNY 25,95 | -2,70 % | CNY 26,52 | CNY 26,94 | CNY 25,22 | 48,74M |
| 2026-06-26 | CNY 26,67 | -5,79 % | CNY 28,11 | CNY 28,11 | CNY 26,66 | 51,19M |
| 2026-06-25 | CNY 28,31 | -3,48 % | CNY 29,11 | CNY 29,96 | CNY 28,21 | 51,22M |
| 2026-06-24 | CNY 29,33 | +0,27 % | CNY 29,26 | CNY 29,45 | CNY 28,31 | 42,52M |
| 2026-06-23 | CNY 29,25 | -3,94 % | CNY 30,40 | CNY 30,53 | CNY 29,13 | 42,93M |
| 2026-06-22 | CNY 30,45 | -2,37 % | CNY 31,19 | CNY 31,30 | CNY 29,38 | 56,47M |
| 2026-06-18 | CNY 31,19 | +1,60 % | CNY 30,51 | CNY 31,78 | CNY 30,50 | 43,13M |
| 2026-06-17 | CNY 30,70 | -0,71 % | CNY 30,92 | CNY 31,25 | CNY 30,52 | 30,53M |
| 2026-06-16 | CNY 30,92 | +0,52 % | CNY 30,75 | CNY 31,38 | CNY 30,20 | 33,25M |
| 2026-06-15 | CNY 30,76 | +4,66 % | CNY 29,73 | CNY 30,78 | CNY 29,73 | 38,69M |
| 2026-06-12 | CNY 29,39 | +0,48 % | CNY 29,90 | CNY 30,25 | CNY 29,39 | 46,04M |
| 2026-06-11 | CNY 29,25 | -3,15 % | CNY 29,94 | CNY 30,13 | CNY 29,07 | 39,47M |
| 2026-06-10 | CNY 30,20 | -5,86 % | CNY 31,78 | CNY 32,02 | CNY 29,85 | 53,09M |
| 2026-06-09 | CNY 32,08 | -0,40 % | CNY 32,33 | CNY 32,50 | CNY 31,39 | 46,39M |
| 2026-06-08 | CNY 32,21 | -4,31 % | CNY 32,30 | CNY 33,70 | CNY 32,11 | 55,24M |
| 2026-06-05 | CNY 33,66 | +1,29 % | CNY 32,78 | CNY 35,00 | CNY 31,26 | 82,25M |
| 2026-06-04 | CNY 33,23 | +1,16 % | CNY 32,57 | CNY 34,10 | CNY 32,04 | 52,00M |
| 2026-06-03 | CNY 32,85 | -0,79 % | CNY 32,78 | CNY 34,20 | CNY 32,48 | 58,00M |
| 2026-06-02 | CNY 33,11 | +0,88 % | CNY 33,76 | CNY 34,29 | CNY 32,56 | 49,11M |
| 2026-06-01 | CNY 32,82 | -1,65 % | CNY 33,80 | CNY 34,63 | CNY 32,80 | 49,12M |
| 2026-05-29 | CNY 33,37 | -7,54 % | CNY 35,95 | CNY 36,45 | CNY 32,96 | 71,73M |
| 2026-05-28 | CNY 36,09 | -0,06 % | CNY 35,75 | CNY 36,41 | CNY 34,75 | 65,02M |
| 2026-05-27 | CNY 36,11 | -4,62 % | CNY 36,80 | CNY 38,18 | CNY 36,02 | 81,38M |
| 2026-05-26 | CNY 37,86 | +2,05 % | CNY 38,34 | CNY 39,86 | CNY 37,38 | 109,02M |