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