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