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 24,27 | -1,62 % | CNY 24,99 | CNY 24,99 | CNY 24,26 | 1,07M |
| 2026-09-29 | CNY 24,67 | +2,54 % | CNY 24,13 | CNY 24,93 | CNY 23,97 | 1,38M |
| 2026-09-28 | CNY 24,06 | -2,71 % | CNY 24,68 | CNY 24,98 | CNY 23,77 | 1,72M |
| 2026-09-24 | CNY 24,73 | -2,41 % | CNY 25,27 | CNY 25,56 | CNY 24,62 | 2,00M |
| 2026-09-23 | CNY 25,34 | +1,28 % | CNY 25,14 | CNY 25,50 | CNY 24,42 | 2,56M |
| 2026-09-22 | CNY 25,02 | +5,93 % | CNY 23,62 | CNY 25,43 | CNY 23,60 | 4,85M |
| 2026-09-21 | CNY 23,62 | +3,78 % | CNY 22,75 | CNY 23,98 | CNY 22,64 | 2,93M |
| 2026-09-18 | CNY 22,76 | -0,13 % | CNY 22,89 | CNY 23,13 | CNY 22,74 | 1,22M |
| 2026-09-17 | CNY 22,79 | -0,09 % | CNY 22,80 | CNY 22,91 | CNY 22,31 | 1,26M |
| 2026-09-16 | CNY 22,81 | +0,44 % | CNY 22,56 | CNY 22,97 | CNY 22,30 | 1,00M |
| 2026-09-15 | CNY 22,71 | -2,87 % | CNY 23,40 | CNY 23,66 | CNY 22,47 | 1,49M |
| 2026-09-14 | CNY 23,38 | +0,99 % | CNY 22,97 | CNY 23,69 | CNY 22,70 | 1,81M |
| 2026-09-11 | CNY 23,15 | -4,34 % | CNY 24,07 | CNY 24,30 | CNY 22,96 | 2,11M |
| 2026-09-10 | CNY 24,20 | -3,55 % | CNY 25,08 | CNY 25,21 | CNY 24,18 | 2,06M |
| 2026-09-09 | CNY 25,09 | -1,38 % | CNY 25,27 | CNY 25,55 | CNY 24,98 | 1,27M |
| 2026-09-08 | CNY 25,44 | +1,56 % | CNY 25,03 | CNY 25,47 | CNY 24,85 | 886,70K |
| 2026-09-07 | CNY 25,05 | +0,52 % | CNY 24,93 | CNY 25,28 | CNY 24,60 | 1,20M |
| 2026-09-04 | CNY 24,92 | +0,44 % | CNY 25,12 | CNY 25,76 | CNY 24,80 | 2,34M |
| 2026-09-03 | CNY 24,81 | -4,65 % | CNY 26,02 | CNY 26,36 | CNY 24,70 | 2,00M |
| 2026-09-02 | CNY 26,02 | -0,57 % | CNY 26,04 | CNY 26,28 | CNY 25,50 | 1,73M |
| 2026-09-01 | CNY 26,17 | +2,63 % | CNY 25,44 | CNY 26,79 | CNY 25,44 | 2,12M |
| 2026-08-31 | CNY 25,50 | +2,99 % | CNY 24,62 | CNY 25,62 | CNY 24,41 | 2,44M |
| 2026-08-28 | CNY 24,76 | -2,48 % | CNY 25,49 | CNY 25,49 | CNY 24,71 | 1,49M |
| 2026-08-27 | CNY 25,39 | -1,09 % | CNY 25,41 | CNY 25,77 | CNY 25,34 | 1,09M |
| 2026-08-26 | CNY 25,67 | -0,23 % | CNY 25,68 | CNY 25,84 | CNY 25,20 | 770,70K |
| 2026-08-25 | CNY 25,73 | +2,55 % | CNY 24,96 | CNY 25,81 | CNY 24,79 | 1,35M |
| 2026-08-24 | CNY 25,09 | -0,16 % | CNY 25,29 | CNY 25,55 | CNY 24,79 | 1,06M |
| 2026-08-21 | CNY 25,13 | -0,71 % | CNY 25,22 | CNY 25,39 | CNY 24,75 | 949,50K |
| 2026-08-20 | CNY 25,31 | +1,32 % | CNY 25,09 | CNY 25,55 | CNY 25,02 | 915,40K |
| 2026-08-19 | CNY 24,98 | -3,25 % | CNY 25,50 | CNY 25,83 | CNY 24,88 | 1,38M |
| 2026-08-18 | CNY 25,82 | -0,19 % | CNY 25,87 | CNY 26,02 | CNY 25,45 | 1,21M |
| 2026-08-17 | CNY 25,87 | +3,23 % | CNY 25,29 | CNY 26,08 | CNY 24,89 | 1,43M |
| 2026-08-14 | CNY 25,06 | -0,16 % | CNY 25,10 | CNY 25,30 | CNY 24,90 | 756,73K |
| 2026-08-13 | CNY 25,10 | -2,30 % | CNY 25,87 | CNY 25,93 | CNY 25,03 | 1,19M |
| 2026-08-12 | CNY 25,69 | +0,35 % | CNY 25,87 | CNY 25,87 | CNY 25,38 | 738,35K |
| 2026-08-11 | CNY 25,60 | -0,62 % | CNY 25,63 | CNY 25,85 | CNY 25,29 | 972,70K |
| 2026-08-10 | CNY 25,76 | +2,59 % | CNY 25,06 | CNY 25,76 | CNY 24,94 | 1,59M |
| 2026-08-07 | CNY 25,11 | -0,75 % | CNY 25,60 | CNY 25,68 | CNY 24,66 | 1,41M |
| 2026-08-06 | CNY 25,30 | -0,04 % | CNY 25,19 | CNY 25,58 | CNY 24,86 | 1,47M |
| 2026-08-05 | CNY 25,31 | +0,08 % | CNY 25,34 | CNY 25,72 | CNY 24,93 | 1,81M |
| 2026-08-04 | CNY 25,29 | +1,73 % | CNY 25,00 | CNY 25,30 | CNY 24,63 | 1,45M |
| 2026-08-03 | CNY 24,86 | +2,90 % | CNY 24,21 | CNY 24,89 | CNY 24,19 | 1,07M |
| 2026-07-31 | CNY 24,16 | +1,94 % | CNY 24,20 | CNY 24,45 | CNY 23,89 | 970,56K |
| 2026-07-30 | CNY 23,70 | -0,67 % | CNY 23,87 | CNY 24,71 | CNY 23,50 | 1,40M |
| 2026-07-29 | CNY 23,86 | +3,38 % | CNY 22,96 | CNY 24,12 | CNY 22,96 | 1,55M |
| 2026-07-28 | CNY 23,08 | +0,22 % | CNY 22,85 | CNY 23,48 | CNY 22,67 | 1,28M |
| 2026-07-27 | CNY 23,03 | +2,31 % | CNY 22,44 | CNY 23,50 | CNY 22,30 | 1,01M |
| 2026-07-24 | CNY 22,51 | -1,87 % | CNY 22,74 | CNY 22,98 | CNY 22,33 | 826,40K |
| 2026-07-23 | CNY 22,94 | +0,04 % | CNY 23,25 | CNY 23,25 | CNY 22,50 | 1,28M |
| 2026-07-22 | CNY 22,93 | -1,33 % | CNY 23,10 | CNY 23,58 | CNY 22,40 | 1,36M |
| 2026-07-21 | CNY 23,24 | -4,01 % | CNY 24,19 | CNY 24,20 | CNY 21,34 | 2,34M |
| 2026-07-20 | CNY 24,21 | -3,78 % | CNY 25,33 | CNY 25,76 | CNY 23,60 | 2,86M |
| 2026-07-17 | CNY 25,16 | -2,44 % | CNY 25,78 | CNY 26,00 | CNY 24,80 | 2,47M |
| 2026-07-16 | CNY 25,79 | +0,51 % | CNY 25,74 | CNY 26,15 | CNY 25,32 | 867,50K |
| 2026-07-15 | CNY 25,66 | +0,47 % | CNY 25,54 | CNY 25,99 | CNY 25,16 | 999,80K |
| 2026-07-14 | CNY 25,54 | +1,39 % | CNY 25,31 | CNY 25,57 | CNY 24,50 | 1,62M |
| 2026-07-13 | CNY 25,19 | -4,26 % | CNY 26,37 | CNY 26,37 | CNY 25,05 | 2,02M |
| 2026-07-10 | CNY 26,31 | -0,08 % | CNY 26,28 | CNY 27,03 | CNY 26,02 | 1,03M |
| 2026-07-09 | CNY 26,33 | -2,08 % | CNY 26,84 | CNY 26,89 | CNY 25,48 | 1,09M |
| 2026-07-08 | CNY 26,89 | -1,32 % | CNY 27,21 | CNY 27,42 | CNY 26,37 | 1,11M |
| 2026-07-07 | CNY 27,25 | -5,74 % | CNY 28,94 | CNY 28,94 | CNY 27,09 | 1,71M |
| 2026-07-06 | CNY 28,91 | -1,80 % | CNY 29,70 | CNY 29,80 | CNY 28,59 | 1,22M |
| 2026-07-03 | CNY 29,44 | +0,72 % | CNY 29,87 | CNY 29,93 | CNY 29,08 | 998,20K |
| 2026-07-02 | CNY 29,23 | +0,17 % | CNY 29,13 | CNY 30,37 | CNY 28,51 | 1,67M |
| 2026-07-01 | CNY 29,18 | +1,04 % | CNY 29,24 | CNY 29,72 | CNY 28,68 | 1,29M |
| 2026-06-30 | CNY 28,88 | +1,44 % | CNY 28,33 | CNY 29,56 | CNY 28,22 | 1,24M |
| 2026-06-29 | CNY 28,47 | -2,13 % | CNY 29,02 | CNY 29,56 | CNY 27,60 | 1,90M |
| 2026-06-26 | CNY 29,09 | -2,28 % | CNY 29,39 | CNY 30,40 | CNY 28,58 | 1,74M |
| 2026-06-25 | CNY 29,77 | -0,80 % | CNY 29,70 | CNY 30,18 | CNY 29,22 | 1,12M |
| 2026-06-24 | CNY 30,01 | -1,74 % | CNY 30,54 | CNY 30,57 | CNY 29,32 | 1,55M |
| 2026-06-23 | CNY 30,54 | -1,48 % | CNY 30,56 | CNY 31,17 | CNY 30,14 | 1,61M |
| 2026-06-22 | CNY 31,00 | -0,03 % | CNY 30,69 | CNY 31,00 | CNY 29,12 | 3,08M |
| 2026-06-18 | CNY 31,01 | +2,92 % | CNY 29,96 | CNY 31,05 | CNY 29,83 | 1,76M |
| 2026-06-17 | CNY 30,13 | +0,74 % | CNY 29,80 | CNY 30,97 | CNY 29,27 | 2,34M |
| 2026-06-16 | CNY 29,91 | 0,00 % | CNY 29,80 | CNY 30,56 | CNY 29,06 | 1,59M |
| 2026-06-15 | CNY 29,91 | +0,07 % | CNY 30,20 | CNY 30,49 | CNY 29,52 | 1,78M |
| 2026-06-12 | CNY 29,89 | +1,25 % | CNY 29,86 | CNY 31,35 | CNY 29,80 | 1,77M |
| 2026-06-11 | CNY 29,52 | -1,93 % | CNY 29,99 | CNY 30,00 | CNY 28,85 | 1,53M |
| 2026-06-10 | CNY 30,10 | -2,56 % | CNY 30,69 | CNY 30,87 | CNY 29,30 | 1,91M |
| 2026-06-09 | CNY 30,89 | -2,00 % | CNY 31,68 | CNY 32,59 | CNY 30,58 | 1,78M |
| 2026-06-08 | CNY 31,52 | -1,99 % | CNY 31,40 | CNY 32,29 | CNY 31,02 | 2,01M |
| 2026-06-05 | CNY 32,16 | +0,31 % | CNY 32,10 | CNY 33,04 | CNY 31,38 | 1,47M |
| 2026-06-04 | CNY 32,06 | -3,08 % | CNY 33,10 | CNY 33,10 | CNY 31,60 | 1,59M |
| 2026-06-03 | CNY 33,08 | -1,28 % | CNY 33,71 | CNY 34,08 | CNY 32,70 | 1,35M |
| 2026-06-02 | CNY 33,51 | +0,72 % | CNY 33,48 | CNY 33,96 | CNY 32,31 | 1,96M |
| 2026-06-01 | CNY 33,27 | +3,00 % | CNY 32,31 | CNY 34,25 | CNY 31,99 | 1,95M |
| 2026-05-29 | CNY 32,30 | -5,28 % | CNY 34,11 | CNY 34,39 | CNY 31,92 | 2,56M |
| 2026-05-28 | CNY 34,10 | +3,33 % | CNY 33,00 | CNY 34,80 | CNY 31,97 | 2,29M |
| 2026-05-27 | CNY 33,00 | -2,94 % | CNY 34,00 | CNY 34,33 | CNY 32,76 | 1,91M |
| 2026-05-26 | CNY 34,00 | -3,30 % | CNY 35,30 | CNY 35,34 | CNY 33,36 | 2,16M |