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