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