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