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