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