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