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