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