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 26,86 | -3,00 % | CNY 27,70 | CNY 27,85 | CNY 26,82 | 2,29M |
| 2026-09-29 | CNY 27,69 | 0,00 % | CNY 27,64 | CNY 28,15 | CNY 27,30 | 1,91M |
| 2026-09-28 | CNY 27,69 | -2,64 % | CNY 28,13 | CNY 28,44 | CNY 27,32 | 2,66M |
| 2026-09-24 | CNY 28,44 | -2,17 % | CNY 28,81 | CNY 29,50 | CNY 28,30 |
| 3,02M |
| 2026-09-23 | CNY 29,07 | +1,71 % | CNY 28,44 | CNY 29,85 | CNY 28,44 | 4,77M |
| 2026-09-22 | CNY 28,58 | -2,26 % | CNY 29,58 | CNY 29,58 | CNY 28,44 | 5,38M |
| 2026-09-21 | CNY 29,24 | -5,22 % | CNY 30,82 | CNY 31,69 | CNY 29,24 | 10,30M |
| 2026-09-18 | CNY 30,85 | +2,46 % | CNY 30,56 | CNY 31,44 | CNY 29,77 | 7,99M |
| 2026-09-17 | CNY 30,11 | +5,87 % | CNY 27,30 | CNY 31,47 | CNY 27,29 | 13,02M |
| 2026-09-16 | CNY 28,44 | +20,00 % | CNY 24,70 | CNY 28,44 | CNY 23,45 | 6,17M |
| 2026-09-15 | CNY 23,70 | -3,50 % | CNY 24,52 | CNY 24,73 | CNY 23,67 | 1,35M |
| 2026-09-14 | CNY 24,56 | +1,11 % | CNY 24,29 | CNY 24,95 | CNY 23,89 | 2,01M |
| 2026-09-11 | CNY 24,29 | -3,57 % | CNY 24,98 | CNY 25,08 | CNY 24,03 | 1,80M |
| 2026-09-10 | CNY 25,19 | -3,60 % | CNY 26,10 | CNY 26,19 | CNY 25,10 | 2,08M |
| 2026-09-09 | CNY 26,13 | -1,32 % | CNY 26,27 | CNY 26,81 | CNY 25,96 | 1,18M |
| 2026-09-08 | CNY 26,48 | +1,96 % | CNY 26,42 | CNY 26,67 | CNY 25,70 | 2,47M |
| 2026-09-07 | CNY 25,97 | +0,12 % | CNY 25,81 | CNY 26,40 | CNY 25,68 | 2,20M |
| 2026-09-04 | CNY 25,94 | -3,43 % | CNY 26,89 | CNY 27,08 | CNY 25,79 | 2,45M |
| 2026-09-03 | CNY 26,86 | +0,45 % | CNY 26,81 | CNY 27,25 | CNY 26,30 | 2,29M |
| 2026-09-02 | CNY 26,74 | +0,04 % | CNY 26,74 | CNY 26,93 | CNY 25,80 | 2,13M |
| 2026-09-01 | CNY 26,73 | +3,05 % | CNY 26,00 | CNY 27,00 | CNY 25,68 | 2,64M |
| 2026-08-31 | CNY 25,94 | +3,14 % | CNY 25,40 | CNY 25,97 | CNY 24,70 | 1,83M |
| 2026-08-28 | CNY 25,15 | +1,58 % | CNY 24,90 | CNY 25,68 | CNY 24,84 | 1,94M |
| 2026-08-27 | CNY 24,76 | +1,77 % | CNY 24,25 | CNY 25,12 | CNY 24,00 | 1,41M |
| 2026-08-26 | CNY 24,33 | -1,26 % | CNY 24,76 | CNY 24,86 | CNY 24,21 | 947,40K |
| 2026-08-25 | CNY 24,64 | +2,75 % | CNY 24,07 | CNY 24,77 | CNY 23,54 | 1,32M |
| 2026-08-24 | CNY 23,98 | -0,79 % | CNY 24,17 | CNY 24,74 | CNY 23,50 | 1,50M |
| 2026-08-21 | CNY 24,17 | +0,54 % | CNY 23,70 | CNY 24,34 | CNY 23,40 | 815,90K |
| 2026-08-20 | CNY 24,04 | +1,31 % | CNY 23,87 | CNY 24,20 | CNY 23,61 | 709,50K |
| 2026-08-19 | CNY 23,73 | -5,16 % | CNY 24,85 | CNY 24,92 | CNY 23,50 | 1,41M |
| 2026-08-18 | CNY 25,02 | -1,57 % | CNY 25,52 | CNY 25,52 | CNY 24,81 | 1,02M |
| 2026-08-17 | CNY 25,42 | +2,71 % | CNY 24,70 | CNY 25,45 | CNY 24,69 | 1,21M |
| 2026-08-14 | CNY 24,75 | +0,24 % | CNY 24,74 | CNY 24,99 | CNY 24,39 | 1,64M |
| 2026-08-13 | CNY 24,69 | -3,10 % | CNY 25,48 | CNY 25,79 | CNY 24,66 | 1,64M |
| 2026-08-12 | CNY 25,48 | +3,54 % | CNY 24,18 | CNY 25,58 | CNY 24,11 | 1,76M |
| 2026-08-11 | CNY 24,61 | -3,60 % | CNY 25,29 | CNY 25,67 | CNY 24,02 | 2,23M |
| 2026-08-10 | CNY 25,53 | +6,69 % | CNY 23,98 | CNY 25,94 | CNY 23,81 | 3,30M |
| 2026-08-07 | CNY 23,93 | +3,01 % | CNY 23,09 | CNY 23,97 | CNY 22,64 | 1,63M |
| 2026-08-06 | CNY 23,23 | +3,71 % | CNY 22,54 | CNY 23,43 | CNY 22,26 | 1,76M |
| 2026-08-05 | CNY 22,40 | +1,68 % | CNY 22,03 | CNY 22,62 | CNY 22,01 | 1,81M |
| 2026-08-04 | CNY 22,03 | +0,46 % | CNY 22,01 | CNY 22,43 | CNY 21,49 | 1,75M |
| 2026-08-03 | CNY 21,93 | +3,10 % | CNY 21,40 | CNY 22,03 | CNY 21,10 | 1,06M |
| 2026-07-31 | CNY 21,27 | +4,93 % | CNY 20,89 | CNY 21,60 | CNY 20,82 | 1,25M |
| 2026-07-30 | CNY 20,27 | -7,06 % | CNY 21,65 | CNY 22,10 | CNY 20,27 | 1,80M |
| 2026-07-29 | CNY 21,81 | +6,91 % | CNY 20,80 | CNY 22,13 | CNY 20,28 | 2,47M |
| 2026-07-28 | CNY 20,40 | -0,63 % | CNY 20,34 | CNY 21,34 | CNY 20,29 | 1,37M |
| 2026-07-27 | CNY 20,53 | +3,22 % | CNY 20,01 | CNY 20,64 | CNY 19,36 | 1,28M |
| 2026-07-24 | CNY 19,89 | -2,88 % | CNY 20,54 | CNY 20,70 | CNY 19,88 | 973,20K |
| 2026-07-23 | CNY 20,48 | +2,35 % | CNY 20,50 | CNY 20,68 | CNY 19,93 | 1,53M |
| 2026-07-22 | CNY 20,01 | -2,10 % | CNY 20,27 | CNY 20,65 | CNY 19,84 | 1,69M |
| 2026-07-21 | CNY 20,44 | -0,10 % | CNY 20,47 | CNY 20,87 | CNY 18,67 | 2,88M |
| 2026-07-20 | CNY 20,46 | -8,86 % | CNY 22,46 | CNY 23,07 | CNY 20,12 | 2,86M |
| 2026-07-17 | CNY 22,45 | -5,87 % | CNY 23,65 | CNY 24,56 | CNY 22,40 | 2,10M |
| 2026-07-16 | CNY 23,85 | -1,36 % | CNY 23,89 | CNY 24,42 | CNY 23,32 | 1,46M |
| 2026-07-15 | CNY 24,18 | +2,03 % | CNY 23,55 | CNY 24,55 | CNY 23,31 | 1,93M |
| 2026-07-14 | CNY 23,70 | +2,02 % | CNY 22,95 | CNY 24,00 | CNY 22,18 | 2,44M |
| 2026-07-13 | CNY 23,23 | -9,15 % | CNY 23,22 | CNY 24,50 | CNY 22,90 | 4,06M |
| 2026-07-10 | CNY 25,57 | +3,27 % | CNY 24,80 | CNY 26,10 | CNY 24,32 | 3,31M |
| 2026-07-09 | CNY 24,76 | -3,88 % | CNY 25,43 | CNY 26,09 | CNY 24,25 | 3,61M |
| 2026-07-08 | CNY 25,76 | -4,59 % | CNY 28,16 | CNY 28,36 | CNY 25,69 | 4,66M |
| 2026-07-07 | CNY 27,00 | +1,05 % | CNY 26,73 | CNY 28,49 | CNY 25,91 | 4,75M |
| 2026-07-06 | CNY 26,72 | +2,77 % | CNY 26,15 | CNY 27,08 | CNY 25,83 | 2,12M |
| 2026-07-03 | CNY 26,00 | +6,47 % | CNY 24,39 | CNY 26,66 | CNY 24,39 | 2,94M |
| 2026-07-02 | CNY 24,42 | -1,45 % | CNY 24,80 | CNY 25,27 | CNY 24,41 | 2,57M |
| 2026-07-01 | CNY 24,78 | -0,60 % | CNY 24,90 | CNY 25,50 | CNY 24,60 | 1,52M |
| 2026-06-30 | CNY 24,93 | +0,24 % | CNY 24,80 | CNY 25,32 | CNY 24,16 | 1,30M |
| 2026-06-29 | CNY 24,87 | -2,51 % | CNY 25,30 | CNY 25,73 | CNY 24,70 | 1,58M |
| 2026-06-26 | CNY 25,51 | -0,70 % | CNY 25,38 | CNY 26,64 | CNY 25,19 | 2,56M |
| 2026-06-25 | CNY 25,69 | -0,62 % | CNY 25,84 | CNY 26,62 | CNY 25,00 | 2,38M |
| 2026-06-24 | CNY 25,85 | -2,08 % | CNY 26,32 | CNY 27,48 | CNY 25,84 | 3,01M |
| 2026-06-23 | CNY 26,40 | +5,05 % | CNY 25,13 | CNY 27,50 | CNY 25,10 | 3,38M |
| 2026-06-22 | CNY 25,13 | -0,67 % | CNY 25,39 | CNY 25,42 | CNY 24,12 | 1,84M |
| 2026-06-18 | CNY 25,30 | -0,63 % | CNY 25,21 | CNY 25,93 | CNY 24,69 | 2,00M |
| 2026-06-17 | CNY 25,46 | -2,11 % | CNY 25,77 | CNY 26,05 | CNY 25,20 | 2,47M |
| 2026-06-16 | CNY 26,01 | +0,08 % | CNY 26,00 | CNY 26,90 | CNY 25,19 | 2,57M |
| 2026-06-15 | CNY 25,99 | +1,13 % | CNY 25,83 | CNY 26,49 | CNY 25,41 | 1,53M |
| 2026-06-12 | CNY 25,70 | 0,00 % | CNY 26,21 | CNY 26,45 | CNY 25,21 | 1,65M |
| 2026-06-11 | CNY 25,70 | +0,47 % | CNY 26,09 | CNY 27,60 | CNY 25,47 | 2,95M |
| 2026-06-10 | CNY 25,58 | -3,03 % | CNY 26,15 | CNY 26,25 | CNY 25,01 | 1,78M |
| 2026-06-09 | CNY 26,38 | +2,29 % | CNY 25,95 | CNY 26,50 | CNY 25,39 | 1,83M |
| 2026-06-08 | CNY 25,79 | -2,90 % | CNY 25,80 | CNY 26,46 | CNY 25,43 | 1,58M |
| 2026-06-05 | CNY 26,56 | 0,00 % | CNY 26,36 | CNY 27,08 | CNY 25,64 | 1,65M |
| 2026-06-04 | CNY 26,56 | -2,14 % | CNY 27,13 | CNY 27,29 | CNY 26,11 | 1,78M |
| 2026-06-03 | CNY 27,14 | -0,59 % | CNY 27,62 | CNY 27,62 | CNY 26,77 | 1,51M |
| 2026-06-02 | CNY 27,30 | -2,99 % | CNY 28,16 | CNY 28,16 | CNY 26,90 | 1,95M |
| 2026-06-01 | CNY 28,14 | +5,20 % | CNY 26,72 | CNY 28,68 | CNY 26,33 | 3,10M |
| 2026-05-29 | CNY 26,75 | -4,53 % | CNY 28,02 | CNY 28,18 | CNY 26,50 | 2,33M |
| 2026-05-28 | CNY 28,02 | +0,61 % | CNY 27,82 | CNY 28,43 | CNY 27,59 | 2,03M |
| 2026-05-27 | CNY 27,85 | -2,45 % | CNY 28,55 | CNY 28,55 | CNY 27,23 | 2,51M |
| 2026-05-26 | CNY 28,55 | -3,64 % | CNY 29,63 | CNY 29,68 | CNY 28,22 | 2,41M |