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 25,27 | -2,02 % | CNY 25,81 | CNY 25,93 | CNY 25,10 | 758,20K |
| 2026-09-29 | CNY 25,79 | +1,90 % | CNY 25,25 | CNY 25,97 | CNY 25,02 | 975,99K |
| 2026-09-28 | CNY 25,31 | -0,94 % | CNY 25,54 | CNY 25,70 | CNY 24,99 | 1,16M |
| 2026-09-24 | CNY 25,55 | -0,16 % | CNY 25,59 | CNY 25,84 | CNY 25,20 | 791,00K |
| 2026-09-23 | CNY 25,59 | -1,24 % | CNY 26,00 | CNY 26,00 | CNY 25,25 | 1,13M |
| 2026-09-22 | CNY 25,91 | +3,10 % | CNY 25,24 | CNY 26,28 | CNY 25,24 | 1,68M |
| 2026-09-21 | CNY 25,13 | +1,09 % | CNY 25,00 | CNY 25,31 | CNY 24,53 | 1,05M |
| 2026-09-18 | CNY 24,86 | +1,59 % | CNY 25,40 | CNY 25,44 | CNY 24,69 | 1,38M |
| 2026-09-17 | CNY 24,47 | +2,17 % | CNY 23,89 | CNY 24,71 | CNY 23,68 | 1,12M |
| 2026-09-16 | CNY 23,95 | +1,53 % | CNY 23,61 | CNY 24,27 | CNY 23,22 | 954,00K |
| 2026-09-15 | CNY 23,59 | -3,95 % | CNY 24,99 | CNY 24,99 | CNY 23,54 | 1,12M |
| 2026-09-14 | CNY 24,56 | +0,41 % | CNY 24,46 | CNY 25,10 | CNY 24,02 | 1,15M |
| 2026-09-11 | CNY 24,46 | -2,70 % | CNY 25,06 | CNY 25,06 | CNY 24,16 | 1,32M |
| 2026-09-10 | CNY 25,14 | -2,41 % | CNY 25,76 | CNY 25,84 | CNY 25,05 | 908,30K |
| 2026-09-09 | CNY 25,76 | -0,08 % | CNY 25,74 | CNY 25,86 | CNY 25,45 | 1,26M |
| 2026-09-08 | CNY 25,78 | -0,12 % | CNY 25,90 | CNY 26,10 | CNY 25,66 | 1,27M |
| 2026-09-07 | CNY 25,81 | +0,04 % | CNY 26,07 | CNY 26,21 | CNY 25,52 | 2,48M |
| 2026-09-04 | CNY 25,80 | +2,87 % | CNY 25,18 | CNY 27,59 | CNY 25,12 | 3,34M |
| 2026-09-03 | CNY 25,08 | -2,53 % | CNY 25,80 | CNY 26,10 | CNY 25,02 | 1,25M |
| 2026-09-02 | CNY 25,73 | -0,23 % | CNY 25,75 | CNY 25,98 | CNY 25,29 | 1,48M |
| 2026-09-01 | CNY 25,79 | +3,04 % | CNY 25,03 | CNY 26,09 | CNY 24,88 | 1,85M |
| 2026-08-31 | CNY 25,03 | +3,47 % | CNY 23,94 | CNY 25,13 | CNY 23,93 | 1,52M |
| 2026-08-28 | CNY 24,19 | +1,04 % | CNY 24,05 | CNY 24,53 | CNY 23,94 | 1,12M |
| 2026-08-27 | CNY 23,94 | +0,17 % | CNY 23,86 | CNY 24,23 | CNY 23,82 | 791,80K |
| 2026-08-26 | CNY 23,90 | -0,99 % | CNY 24,22 | CNY 24,25 | CNY 23,63 | 905,80K |
| 2026-08-25 | CNY 24,14 | +2,64 % | CNY 23,48 | CNY 24,17 | CNY 23,11 | 808,20K |
| 2026-08-24 | CNY 23,52 | -0,72 % | CNY 23,99 | CNY 24,03 | CNY 23,08 | 1,00M |
| 2026-08-21 | CNY 23,69 | -0,63 % | CNY 23,68 | CNY 24,06 | CNY 23,12 | 838,61K |
| 2026-08-20 | CNY 23,84 | +3,03 % | CNY 23,26 | CNY 24,00 | CNY 23,20 | 1,07M |
| 2026-08-19 | CNY 23,14 | -4,18 % | CNY 23,88 | CNY 24,11 | CNY 23,01 | 1,21M |
| 2026-08-18 | CNY 24,15 | -0,12 % | CNY 24,26 | CNY 24,28 | CNY 23,77 | 1,05M |
| 2026-08-17 | CNY 24,18 | +1,43 % | CNY 24,16 | CNY 24,26 | CNY 23,58 | 1,01M |
| 2026-08-14 | CNY 23,84 | -0,33 % | CNY 23,89 | CNY 24,07 | CNY 23,56 | 1,07M |
| 2026-08-13 | CNY 23,92 | -1,89 % | CNY 24,44 | CNY 24,79 | CNY 23,92 | 1,23M |
| 2026-08-12 | CNY 24,38 | +0,37 % | CNY 24,22 | CNY 24,84 | CNY 24,20 | 1,26M |
| 2026-08-11 | CNY 24,29 | -1,02 % | CNY 24,52 | CNY 24,67 | CNY 23,99 | 1,33M |
| 2026-08-10 | CNY 24,54 | +4,29 % | CNY 23,57 | CNY 24,84 | CNY 23,20 | 2,01M |
| 2026-08-07 | CNY 23,53 | -0,08 % | CNY 23,59 | CNY 23,69 | CNY 22,76 | 1,54M |
| 2026-08-06 | CNY 23,55 | -0,93 % | CNY 23,62 | CNY 24,13 | CNY 23,21 | 1,88M |
| 2026-08-05 | CNY 23,77 | -0,21 % | CNY 24,45 | CNY 24,45 | CNY 23,40 | 1,92M |
| 2026-08-04 | CNY 23,82 | +2,58 % | CNY 23,45 | CNY 24,08 | CNY 23,27 | 1,46M |
| 2026-08-03 | CNY 23,22 | +0,87 % | CNY 22,99 | CNY 23,23 | CNY 22,60 | 1,65M |
| 2026-07-31 | CNY 23,02 | +5,50 % | CNY 21,78 | CNY 23,46 | CNY 21,50 | 2,12M |
| 2026-07-30 | CNY 21,82 | 0,00 % | CNY 21,82 | CNY 22,69 | CNY 21,50 | 1,52M |
| 2026-07-29 | CNY 21,82 | +2,49 % | CNY 21,23 | CNY 22,05 | CNY 21,23 | 1,47M |
| 2026-07-28 | CNY 21,29 | +1,28 % | CNY 21,02 | CNY 21,60 | CNY 20,67 | 1,04M |
| 2026-07-27 | CNY 21,02 | +4,37 % | CNY 20,26 | CNY 21,15 | CNY 19,78 | 1,20M |
| 2026-07-24 | CNY 20,14 | -2,38 % | CNY 20,60 | CNY 20,60 | CNY 19,73 | 1,06M |
| 2026-07-23 | CNY 20,63 | +1,78 % | CNY 20,27 | CNY 20,63 | CNY 19,73 | 1,55M |
| 2026-07-22 | CNY 20,27 | -1,51 % | CNY 20,42 | CNY 20,87 | CNY 19,99 | 1,11M |
| 2026-07-21 | CNY 20,58 | -1,44 % | CNY 20,88 | CNY 21,20 | CNY 19,51 | 1,63M |
| 2026-07-20 | CNY 20,88 | -4,48 % | CNY 21,92 | CNY 22,62 | CNY 20,40 | 1,74M |
| 2026-07-17 | CNY 21,86 | -4,96 % | CNY 23,00 | CNY 23,42 | CNY 21,60 | 1,53M |
| 2026-07-16 | CNY 23,00 | +1,91 % | CNY 22,57 | CNY 23,36 | CNY 22,26 | 1,49M |
| 2026-07-15 | CNY 22,57 | +2,92 % | CNY 21,94 | CNY 22,79 | CNY 21,58 | 1,20M |
| 2026-07-14 | CNY 21,93 | +2,24 % | CNY 21,78 | CNY 21,96 | CNY 20,96 | 1,10M |
| 2026-07-13 | CNY 21,45 | -5,59 % | CNY 22,90 | CNY 22,90 | CNY 21,43 | 1,26M |
| 2026-07-10 | CNY 22,72 | +4,46 % | CNY 21,75 | CNY 23,05 | CNY 21,39 | 1,48M |
| 2026-07-09 | CNY 21,75 | -0,46 % | CNY 21,89 | CNY 22,12 | CNY 21,23 | 800,30K |
| 2026-07-08 | CNY 21,85 | -1,27 % | CNY 22,09 | CNY 22,13 | CNY 21,38 | 874,45K |
| 2026-07-07 | CNY 22,13 | -2,30 % | CNY 22,67 | CNY 22,84 | CNY 21,92 | 971,90K |
| 2026-07-06 | CNY 22,65 | -1,65 % | CNY 23,03 | CNY 23,31 | CNY 22,43 | 1,14M |
| 2026-07-03 | CNY 23,03 | +3,27 % | CNY 22,66 | CNY 23,20 | CNY 22,35 | 1,56M |
| 2026-07-02 | CNY 22,30 | -1,33 % | CNY 22,62 | CNY 23,61 | CNY 22,21 | 1,86M |
| 2026-07-01 | CNY 22,60 | +4,29 % | CNY 21,47 | CNY 22,90 | CNY 21,47 | 1,65M |
| 2026-06-30 | CNY 21,67 | -1,37 % | CNY 21,97 | CNY 22,37 | CNY 21,43 | 1,04M |
| 2026-06-29 | CNY 21,97 | +0,09 % | CNY 22,17 | CNY 22,17 | CNY 21,10 | 1,43M |
| 2026-06-26 | CNY 21,95 | -2,62 % | CNY 22,38 | CNY 22,40 | CNY 21,68 | 1,21M |
| 2026-06-25 | CNY 22,54 | -2,68 % | CNY 23,04 | CNY 23,30 | CNY 22,29 | 1,29M |
| 2026-06-24 | CNY 23,16 | -4,22 % | CNY 23,72 | CNY 24,32 | CNY 22,91 | 1,55M |
| 2026-06-23 | CNY 24,18 | +0,88 % | CNY 23,67 | CNY 24,68 | CNY 23,67 | 1,25M |
| 2026-06-22 | CNY 23,97 | +1,22 % | CNY 23,32 | CNY 24,03 | CNY 22,60 | 1,45M |
| 2026-06-18 | CNY 23,68 | -0,42 % | CNY 23,81 | CNY 24,11 | CNY 23,24 | 1,08M |
| 2026-06-17 | CNY 23,78 | -2,70 % | CNY 24,44 | CNY 24,50 | CNY 23,61 | 1,15M |
| 2026-06-16 | CNY 24,44 | -1,05 % | CNY 24,67 | CNY 24,73 | CNY 23,80 | 1,13M |
| 2026-06-15 | CNY 24,70 | +0,12 % | CNY 24,88 | CNY 25,58 | CNY 24,60 | 1,31M |
| 2026-06-12 | CNY 24,67 | +1,86 % | CNY 24,30 | CNY 25,12 | CNY 24,08 | 1,19M |
| 2026-06-11 | CNY 24,22 | -2,50 % | CNY 24,60 | CNY 24,80 | CNY 23,75 | 1,15M |
| 2026-06-10 | CNY 24,84 | -2,51 % | CNY 25,22 | CNY 25,46 | CNY 24,04 | 1,57M |
| 2026-06-09 | CNY 25,48 | +2,37 % | CNY 25,10 | CNY 26,02 | CNY 24,31 | 1,80M |
| 2026-06-08 | CNY 24,89 | -4,12 % | CNY 25,37 | CNY 26,16 | CNY 24,31 | 1,45M |
| 2026-06-05 | CNY 25,96 | +3,14 % | CNY 25,38 | CNY 26,36 | CNY 24,89 | 1,90M |
| 2026-06-04 | CNY 25,17 | -2,67 % | CNY 25,86 | CNY 26,08 | CNY 25,03 | 1,56M |
| 2026-06-03 | CNY 25,86 | -3,51 % | CNY 26,79 | CNY 26,80 | CNY 25,52 | 1,77M |
| 2026-06-02 | CNY 26,80 | -4,01 % | CNY 28,05 | CNY 28,35 | CNY 26,56 | 1,59M |
| 2026-06-01 | CNY 27,92 | +4,84 % | CNY 26,62 | CNY 28,39 | CNY 26,03 | 2,06M |
| 2026-05-29 | CNY 26,63 | -1,19 % | CNY 26,87 | CNY 27,60 | CNY 26,37 | 1,80M |
| 2026-05-28 | CNY 26,95 | -0,81 % | CNY 27,09 | CNY 27,29 | CNY 26,12 | 1,51M |
| 2026-05-27 | CNY 27,17 | -2,09 % | CNY 27,96 | CNY 28,10 | CNY 26,44 | 1,52M |
| 2026-05-26 | CNY 27,75 | -2,12 % | CNY 28,11 | CNY 28,55 | CNY 27,35 | 1,63M |