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