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