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