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