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