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