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 25,48 | -1,51 % | CNY 25,97 | CNY 26,20 | CNY 25,40 | 778,20K |
| 2026-09-29 | CNY 25,87 | +1,65 % | CNY 25,39 | CNY 26,10 | CNY 25,04 | 936,70K |
| 2026-09-28 | CNY 25,45 | -0,86 % | CNY 26,00 | CNY 26,30 | CNY 25,18 | 1,45M |
| 2026-09-24 | CNY 25,67 | -1,95 % | CNY 25,70 | CNY 26,28 | CNY 25,61 | 866,00K |
| 2026-09-23 | CNY 26,18 | +0,31 % | CNY 26,12 | CNY 26,50 | CNY 25,72 | 1,28M |
| 2026-09-22 | CNY 26,10 | +2,39 % | CNY 25,46 | CNY 26,32 | CNY 25,36 | 1,83M |
| 2026-09-21 | CNY 25,49 | +3,28 % | CNY 24,79 | CNY 25,72 | CNY 24,56 | 1,39M |
| 2026-09-18 | CNY 24,68 | +2,19 % | CNY 24,28 | CNY 24,93 | CNY 24,28 | 1,42M |
| 2026-09-17 | CNY 24,15 | -0,29 % | CNY 24,24 | CNY 24,26 | CNY 23,51 | 1,23M |
| 2026-09-16 | CNY 24,22 | +2,41 % | CNY 23,65 | CNY 24,34 | CNY 23,39 | 1,22M |
| 2026-09-15 | CNY 23,65 | -3,71 % | CNY 24,36 | CNY 24,71 | CNY 23,65 | 966,30K |
| 2026-09-14 | CNY 24,56 | +1,19 % | CNY 23,95 | CNY 24,85 | CNY 23,74 | 1,14M |
| 2026-09-11 | CNY 24,27 | -2,45 % | CNY 24,81 | CNY 24,81 | CNY 23,73 | 1,22M |
| 2026-09-10 | CNY 24,88 | -2,43 % | CNY 25,45 | CNY 25,45 | CNY 24,77 | 887,90K |
| 2026-09-09 | CNY 25,50 | +0,12 % | CNY 25,36 | CNY 25,67 | CNY 25,22 | 1,03M |
| 2026-09-08 | CNY 25,47 | -0,89 % | CNY 25,68 | CNY 25,68 | CNY 25,18 | 1,09M |
| 2026-09-07 | CNY 25,70 | +1,30 % | CNY 25,45 | CNY 25,83 | CNY 25,22 | 956,50K |
| 2026-09-04 | CNY 25,37 | -1,13 % | CNY 25,63 | CNY 26,13 | CNY 25,12 | 1,18M |
| 2026-09-03 | CNY 25,66 | -1,46 % | CNY 25,81 | CNY 26,65 | CNY 25,53 | 1,11M |
| 2026-09-02 | CNY 26,04 | -0,84 % | CNY 26,04 | CNY 26,38 | CNY 25,59 | 925,91K |
| 2026-09-01 | CNY 26,26 | -0,76 % | CNY 26,34 | CNY 26,66 | CNY 26,19 | 1,22M |
| 2026-08-31 | CNY 26,46 | +2,44 % | CNY 25,83 | CNY 26,50 | CNY 25,48 | 1,65M |
| 2026-08-28 | CNY 25,83 | +0,27 % | CNY 25,75 | CNY 26,13 | CNY 25,47 | 948,80K |
| 2026-08-27 | CNY 25,76 | +1,38 % | CNY 25,45 | CNY 25,87 | CNY 25,15 | 1,34M |
| 2026-08-26 | CNY 25,41 | -1,13 % | CNY 25,55 | CNY 25,78 | CNY 25,02 | 1,39M |
| 2026-08-25 | CNY 25,70 | +2,92 % | CNY 24,45 | CNY 25,91 | CNY 24,45 | 1,97M |
| 2026-08-24 | CNY 24,97 | -1,42 % | CNY 25,33 | CNY 25,54 | CNY 24,30 | 1,49M |
| 2026-08-21 | CNY 25,33 | +0,60 % | CNY 25,10 | CNY 25,58 | CNY 24,22 | 1,05M |
| 2026-08-20 | CNY 25,18 | +1,78 % | CNY 24,96 | CNY 25,66 | CNY 24,79 | 1,22M |
| 2026-08-19 | CNY 24,74 | -4,66 % | CNY 25,44 | CNY 25,95 | CNY 24,61 | 1,26M |
| 2026-08-18 | CNY 25,95 | -1,37 % | CNY 26,31 | CNY 26,41 | CNY 25,62 | 1,33M |
| 2026-08-17 | CNY 26,31 | +4,90 % | CNY 24,94 | CNY 26,34 | CNY 24,89 | 1,54M |
| 2026-08-14 | CNY 25,08 | +0,76 % | CNY 24,89 | CNY 25,29 | CNY 24,73 | 1,15M |
| 2026-08-13 | CNY 24,89 | -2,62 % | CNY 26,00 | CNY 26,00 | CNY 24,86 | 1,16M |
| 2026-08-12 | CNY 25,56 | +0,99 % | CNY 25,31 | CNY 25,78 | CNY 25,31 | 1,09M |
| 2026-08-11 | CNY 25,31 | -1,94 % | CNY 25,80 | CNY 25,80 | CNY 25,18 | 1,42M |
| 2026-08-10 | CNY 25,81 | +2,22 % | CNY 25,45 | CNY 25,88 | CNY 24,95 | 1,61M |
| 2026-08-07 | CNY 25,25 | +1,57 % | CNY 24,84 | CNY 25,25 | CNY 24,29 | 1,28M |
| 2026-08-06 | CNY 24,86 | +0,81 % | CNY 24,59 | CNY 25,02 | CNY 24,28 | 1,43M |
| 2026-08-05 | CNY 24,66 | +2,32 % | CNY 24,08 | CNY 24,84 | CNY 24,08 | 1,52M |
| 2026-08-04 | CNY 24,10 | +1,82 % | CNY 23,77 | CNY 24,10 | CNY 23,56 | 1,32M |
| 2026-08-03 | CNY 23,67 | +2,25 % | CNY 23,06 | CNY 23,79 | CNY 23,00 | 1,61M |
| 2026-07-31 | CNY 23,15 | +4,80 % | CNY 22,44 | CNY 23,40 | CNY 22,44 | 2,36M |
| 2026-07-30 | CNY 22,09 | -4,25 % | CNY 22,92 | CNY 23,15 | CNY 21,76 | 1,96M |
| 2026-07-29 | CNY 23,07 | +3,27 % | CNY 22,20 | CNY 23,07 | CNY 22,20 | 1,90M |
| 2026-07-28 | CNY 22,34 | -0,93 % | CNY 22,19 | CNY 23,14 | CNY 22,13 | 1,63M |
| 2026-07-27 | CNY 22,55 | +3,92 % | CNY 21,66 | CNY 22,56 | CNY 21,59 | 1,60M |
| 2026-07-24 | CNY 21,70 | -2,91 % | CNY 21,98 | CNY 22,15 | CNY 21,49 | 1,20M |
| 2026-07-23 | CNY 22,35 | +4,29 % | CNY 21,49 | CNY 22,42 | CNY 21,28 | 1,65M |
| 2026-07-22 | CNY 21,43 | -2,28 % | CNY 21,93 | CNY 22,18 | CNY 21,21 | 1,54M |
| 2026-07-21 | CNY 21,93 | +3,39 % | CNY 21,27 | CNY 22,07 | CNY 20,03 | 2,82M |
| 2026-07-20 | CNY 21,21 | -6,23 % | CNY 22,66 | CNY 23,13 | CNY 20,45 | 2,81M |
| 2026-07-17 | CNY 22,62 | -5,47 % | CNY 23,82 | CNY 24,18 | CNY 22,43 | 1,77M |
| 2026-07-16 | CNY 23,93 | -0,99 % | CNY 23,80 | CNY 24,73 | CNY 23,80 | 1,44M |
| 2026-07-15 | CNY 24,17 | -1,83 % | CNY 24,61 | CNY 25,25 | CNY 24,00 | 1,46M |
| 2026-07-14 | CNY 24,62 | +3,36 % | CNY 23,82 | CNY 24,62 | CNY 23,26 | 1,74M |
| 2026-07-13 | CNY 23,82 | -4,83 % | CNY 24,98 | CNY 25,17 | CNY 23,70 | 1,99M |
| 2026-07-10 | CNY 25,03 | +0,04 % | CNY 25,10 | CNY 25,84 | CNY 24,91 | 2,31M |
| 2026-07-09 | CNY 25,02 | -1,22 % | CNY 25,46 | CNY 25,66 | CNY 23,88 | 2,74M |
| 2026-07-08 | CNY 25,33 | -4,95 % | CNY 26,65 | CNY 26,85 | CNY 25,29 | 2,16M |
| 2026-07-07 | CNY 26,65 | -2,60 % | CNY 27,10 | CNY 28,24 | CNY 26,47 | 2,58M |
| 2026-07-06 | CNY 27,36 | -7,54 % | CNY 30,16 | CNY 30,16 | CNY 27,31 | 3,22M |
| 2026-07-03 | CNY 29,59 | +3,43 % | CNY 28,71 | CNY 30,83 | CNY 28,71 | 3,89M |
| 2026-07-02 | CNY 28,61 | +0,88 % | CNY 27,91 | CNY 30,18 | CNY 27,74 | 3,24M |
| 2026-07-01 | CNY 28,36 | -0,49 % | CNY 28,25 | CNY 28,97 | CNY 27,68 | 2,97M |
| 2026-06-30 | CNY 28,50 | +1,10 % | CNY 27,93 | CNY 28,70 | CNY 27,45 | 2,69M |
| 2026-06-29 | CNY 28,19 | -2,66 % | CNY 28,93 | CNY 29,45 | CNY 27,65 | 2,99M |
| 2026-06-26 | CNY 28,96 | -5,20 % | CNY 30,47 | CNY 30,48 | CNY 28,74 | 3,81M |
| 2026-06-25 | CNY 30,55 | -9,08 % | CNY 33,59 | CNY 35,00 | CNY 30,27 | 5,89M |
| 2026-06-24 | CNY 33,60 | -5,91 % | CNY 35,46 | CNY 35,88 | CNY 32,88 | 4,53M |
| 2026-06-23 | CNY 35,71 | -3,46 % | CNY 36,63 | CNY 36,63 | CNY 35,45 | 4,04M |
| 2026-06-22 | CNY 36,99 | +4,49 % | CNY 36,11 | CNY 37,30 | CNY 35,22 | 7,22M |
| 2026-06-18 | CNY 35,40 | +6,15 % | CNY 33,01 | CNY 36,00 | CNY 32,77 | 5,48M |
| 2026-06-17 | CNY 33,35 | -5,23 % | CNY 34,51 | CNY 35,25 | CNY 33,00 | 4,32M |
| 2026-06-16 | CNY 35,19 | +3,68 % | CNY 33,70 | CNY 35,50 | CNY 33,18 | 3,81M |
| 2026-06-15 | CNY 33,94 | +3,95 % | CNY 32,64 | CNY 34,18 | CNY 32,64 | 4,24M |
| 2026-06-12 | CNY 32,65 | -1,98 % | CNY 33,30 | CNY 34,30 | CNY 31,75 | 4,82M |
| 2026-06-11 | CNY 33,31 | -1,30 % | CNY 33,02 | CNY 34,03 | CNY 32,11 | 5,65M |
| 2026-06-10 | CNY 33,75 | -7,18 % | CNY 35,52 | CNY 35,55 | CNY 32,78 | 7,50M |
| 2026-06-09 | CNY 36,36 | -4,19 % | CNY 37,11 | CNY 38,49 | CNY 35,49 | 7,56M |
| 2026-06-08 | CNY 37,95 | -4,79 % | CNY 37,44 | CNY 39,85 | CNY 36,00 | 8,62M |
| 2026-06-05 | CNY 39,86 | +7,79 % | CNY 36,14 | CNY 39,88 | CNY 35,68 | 10,94M |
| 2026-06-04 | CNY 36,98 | +3,96 % | CNY 34,89 | CNY 37,49 | CNY 33,54 | 7,53M |
| 2026-06-03 | CNY 35,57 | +4,10 % | CNY 34,16 | CNY 35,87 | CNY 34,07 | 6,29M |
| 2026-06-02 | CNY 34,17 | +3,11 % | CNY 33,00 | CNY 34,49 | CNY 32,01 | 3,50M |
| 2026-06-01 | CNY 33,14 | -2,24 % | CNY 33,05 | CNY 34,40 | CNY 33,00 | 3,09M |
| 2026-05-29 | CNY 33,90 | -0,91 % | CNY 34,06 | CNY 35,50 | CNY 33,32 | 4,72M |
| 2026-05-28 | CNY 34,21 | +5,10 % | CNY 32,37 | CNY 34,65 | CNY 32,24 | 3,32M |
| 2026-05-27 | CNY 32,55 | -3,73 % | CNY 33,81 | CNY 34,50 | CNY 32,31 | 2,40M |
| 2026-05-26 | CNY 33,81 | -2,71 % | CNY 34,41 | CNY 34,73 | CNY 33,10 | 4,09M |