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