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