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