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