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