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