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