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