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