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