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