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 23,41 | -0,97 % | CNY 23,72 | CNY 23,81 | CNY 23,14 | 1,17M |
| 2026-09-29 | CNY 23,64 | -0,84 % | CNY 23,99 | CNY 24,27 | CNY 23,55 | 1,28M |
| 2026-09-28 | CNY 23,84 | -4,91 % | CNY 25,06 | CNY 25,06 | CNY 23,77 | 1,50M |
| 2026-09-24 | CNY 25,07 | -4,06 % | CNY 25,80 | CNY 26,01 | CNY 25,04 | 1,06M |
| 2026-09-23 | CNY 26,13 | -2,83 % | CNY 26,72 | CNY 26,79 | CNY 25,77 | 1,14M |
| 2026-09-22 | CNY 26,89 | +2,48 % | CNY 26,60 | CNY 27,00 | CNY 25,22 | 2,10M |
| 2026-09-21 | CNY 26,24 | +1,51 % | CNY 26,19 | CNY 26,65 | CNY 25,88 | 1,06M |
| 2026-09-18 | CNY 25,85 | +1,45 % | CNY 25,60 | CNY 26,00 | CNY 25,49 | 1,50M |
| 2026-09-17 | CNY 25,48 | +2,99 % | CNY 24,83 | CNY 25,62 | CNY 24,48 | 2,21M |
| 2026-09-16 | CNY 24,74 | +3,08 % | CNY 23,30 | CNY 25,70 | CNY 23,07 | 4,29M |
| 2026-09-15 | CNY 24,00 | -12,38 % | CNY 27,38 | CNY 27,44 | CNY 23,33 | 5,48M |
| 2026-09-14 | CNY 27,39 | +1,18 % | CNY 27,02 | CNY 28,18 | CNY 26,78 | 826,30K |
| 2026-09-11 | CNY 27,07 | -2,06 % | CNY 27,62 | CNY 27,62 | CNY 26,18 | 1,07M |
| 2026-09-10 | CNY 27,64 | -3,83 % | CNY 28,64 | CNY 29,00 | CNY 27,50 | 676,50K |
| 2026-09-09 | CNY 28,74 | +1,45 % | CNY 28,38 | CNY 29,18 | CNY 28,27 | 1,04M |
| 2026-09-08 | CNY 28,33 | +0,82 % | CNY 28,32 | CNY 28,55 | CNY 27,90 | 662,80K |
| 2026-09-07 | CNY 28,10 | +2,37 % | CNY 27,75 | CNY 28,46 | CNY 27,12 | 1,16M |
| 2026-09-04 | CNY 27,45 | -0,25 % | CNY 27,85 | CNY 28,27 | CNY 26,96 | 1,57M |
| 2026-09-03 | CNY 27,52 | +3,30 % | CNY 26,70 | CNY 27,95 | CNY 26,30 | 2,41M |
| 2026-09-02 | CNY 26,64 | -2,56 % | CNY 27,12 | CNY 27,57 | CNY 26,38 | 1,51M |
| 2026-09-01 | CNY 27,34 | -0,94 % | CNY 27,60 | CNY 27,88 | CNY 26,95 | 1,05M |
| 2026-08-31 | CNY 27,60 | -0,11 % | CNY 27,58 | CNY 27,96 | CNY 26,80 | 1,63M |
| 2026-08-28 | CNY 27,63 | -1,32 % | CNY 27,87 | CNY 28,56 | CNY 27,27 | 1,76M |
| 2026-08-27 | CNY 28,00 | -1,27 % | CNY 25,29 | CNY 28,66 | CNY 25,29 | 1,58M |
| 2026-08-26 | CNY 28,36 | -0,14 % | CNY 28,80 | CNY 28,80 | CNY 27,57 | 1,53M |
| 2026-08-25 | CNY 28,40 | +1,54 % | CNY 28,55 | CNY 28,70 | CNY 27,38 | 1,43M |
| 2026-08-24 | CNY 27,97 | +3,52 % | CNY 27,03 | CNY 28,45 | CNY 26,53 | 1,80M |
| 2026-08-21 | CNY 27,02 | -4,59 % | CNY 27,99 | CNY 28,02 | CNY 26,81 | 1,16M |
| 2026-08-20 | CNY 28,32 | -0,11 % | CNY 28,27 | CNY 28,78 | CNY 27,34 | 1,63M |
| 2026-08-19 | CNY 28,35 | -1,39 % | CNY 28,53 | CNY 28,75 | CNY 27,36 | 1,54M |
| 2026-08-18 | CNY 28,75 | -2,28 % | CNY 29,23 | CNY 29,26 | CNY 27,98 | 1,38M |
| 2026-08-17 | CNY 29,42 | +1,00 % | CNY 29,60 | CNY 30,00 | CNY 28,50 | 1,58M |
| 2026-08-14 | CNY 29,13 | +0,62 % | CNY 28,88 | CNY 30,00 | CNY 28,56 | 982,80K |
| 2026-08-13 | CNY 28,95 | -3,66 % | CNY 29,15 | CNY 30,50 | CNY 28,60 | 1,12M |
| 2026-08-12 | CNY 30,05 | +1,31 % | CNY 29,47 | CNY 30,87 | CNY 29,03 | 1,33M |
| 2026-08-11 | CNY 29,66 | -1,17 % | CNY 29,80 | CNY 30,36 | CNY 29,25 | 1,25M |
| 2026-08-10 | CNY 30,01 | +3,48 % | CNY 29,20 | CNY 30,67 | CNY 29,08 | 2,44M |
| 2026-08-07 | CNY 29,00 | -0,99 % | CNY 28,98 | CNY 30,18 | CNY 28,84 | 1,34M |
| 2026-08-06 | CNY 29,29 | +1,24 % | CNY 28,64 | CNY 29,64 | CNY 28,15 | 1,28M |
| 2026-08-05 | CNY 28,93 | +3,43 % | CNY 27,96 | CNY 30,28 | CNY 27,73 | 2,26M |
| 2026-08-04 | CNY 27,97 | +0,65 % | CNY 28,07 | CNY 28,18 | CNY 26,92 | 2,14M |
| 2026-08-03 | CNY 27,79 | +15,12 % | CNY 24,29 | CNY 27,86 | CNY 24,03 | 3,73M |
| 2026-07-31 | CNY 24,14 | +3,07 % | CNY 23,50 | CNY 24,68 | CNY 23,50 | 838,59K |
| 2026-07-30 | CNY 23,42 | -6,51 % | CNY 25,03 | CNY 25,33 | CNY 23,17 | 999,30K |
| 2026-07-29 | CNY 25,05 | +1,01 % | CNY 25,30 | CNY 25,36 | CNY 24,32 | 715,10K |
| 2026-07-28 | CNY 24,80 | +1,47 % | CNY 24,26 | CNY 25,23 | CNY 23,66 | 991,00K |
| 2026-07-27 | CNY 24,44 | +4,09 % | CNY 23,50 | CNY 24,93 | CNY 23,16 | 992,38K |
| 2026-07-24 | CNY 23,48 | -5,09 % | CNY 24,74 | CNY 24,74 | CNY 23,11 | 1,04M |
| 2026-07-23 | CNY 24,74 | +2,36 % | CNY 23,85 | CNY 24,77 | CNY 23,85 | 1,10M |
| 2026-07-22 | CNY 24,17 | -1,71 % | CNY 24,78 | CNY 25,01 | CNY 23,80 | 1,13M |
| 2026-07-21 | CNY 24,59 | -2,30 % | CNY 24,88 | CNY 25,56 | CNY 23,35 | 1,61M |
| 2026-07-20 | CNY 25,17 | -3,04 % | CNY 25,96 | CNY 26,68 | CNY 24,75 | 1,35M |
| 2026-07-17 | CNY 25,96 | -6,48 % | CNY 27,47 | CNY 28,01 | CNY 25,91 | 1,09M |
| 2026-07-16 | CNY 27,76 | +0,51 % | CNY 27,54 | CNY 28,54 | CNY 26,67 | 1,11M |
| 2026-07-15 | CNY 27,62 | -3,70 % | CNY 28,25 | CNY 29,17 | CNY 27,53 | 1,01M |
| 2026-07-14 | CNY 28,68 | +4,86 % | CNY 27,40 | CNY 28,91 | CNY 26,40 | 2,78M |
| 2026-07-13 | CNY 27,35 | -8,22 % | CNY 29,33 | CNY 30,18 | CNY 27,17 | 2,49M |
| 2026-07-10 | CNY 29,80 | +1,43 % | CNY 29,29 | CNY 30,23 | CNY 28,25 | 2,13M |
| 2026-07-09 | CNY 29,38 | -2,97 % | CNY 29,91 | CNY 29,98 | CNY 27,57 | 2,92M |
| 2026-07-08 | CNY 30,28 | -1,30 % | CNY 30,93 | CNY 32,61 | CNY 29,59 | 3,92M |
| 2026-07-07 | CNY 30,68 | +8,26 % | CNY 28,36 | CNY 31,38 | CNY 27,74 | 4,49M |
| 2026-07-06 | CNY 28,34 | +6,90 % | CNY 26,76 | CNY 28,54 | CNY 25,97 | 2,69M |
| 2026-07-03 | CNY 26,51 | +3,23 % | CNY 25,67 | CNY 26,99 | CNY 25,02 | 1,93M |
| 2026-07-02 | CNY 25,68 | +6,69 % | CNY 23,44 | CNY 26,76 | CNY 23,44 | 2,98M |
| 2026-07-01 | CNY 24,07 | +1,13 % | CNY 23,90 | CNY 24,39 | CNY 23,35 | 1,01M |
| 2026-06-30 | CNY 23,80 | +2,90 % | CNY 22,88 | CNY 24,09 | CNY 22,60 | 1,13M |
| 2026-06-29 | CNY 23,13 | -1,36 % | CNY 23,00 | CNY 23,93 | CNY 22,30 | 1,36M |
| 2026-06-26 | CNY 23,45 | -4,17 % | CNY 24,37 | CNY 24,38 | CNY 23,27 | 1,37M |
| 2026-06-25 | CNY 24,47 | -5,81 % | CNY 25,80 | CNY 25,97 | CNY 24,36 | 1,49M |
| 2026-06-24 | CNY 25,98 | -5,70 % | CNY 27,61 | CNY 27,70 | CNY 25,20 | 2,00M |
| 2026-06-23 | CNY 27,55 | +0,88 % | CNY 26,79 | CNY 28,40 | CNY 26,79 | 1,22M |
| 2026-06-22 | CNY 27,31 | -0,62 % | CNY 27,45 | CNY 27,50 | CNY 26,10 | 1,12M |
| 2026-06-18 | CNY 27,48 | +0,62 % | CNY 26,99 | CNY 28,06 | CNY 26,83 | 1,44M |
| 2026-06-17 | CNY 27,31 | +1,60 % | CNY 26,80 | CNY 27,82 | CNY 26,50 | 1,92M |
| 2026-06-16 | CNY 26,88 | +0,98 % | CNY 26,87 | CNY 27,36 | CNY 25,84 | 1,71M |
| 2026-06-15 | CNY 26,62 | +2,54 % | CNY 26,13 | CNY 27,87 | CNY 25,50 | 2,25M |
| 2026-06-12 | CNY 25,96 | +3,10 % | CNY 25,37 | CNY 26,60 | CNY 25,06 | 1,90M |
| 2026-06-11 | CNY 25,18 | -3,71 % | CNY 25,89 | CNY 26,13 | CNY 24,80 | 1,35M |
| 2026-06-10 | CNY 26,15 | -4,07 % | CNY 26,99 | CNY 27,00 | CNY 25,50 | 1,72M |
| 2026-06-09 | CNY 27,26 | +2,98 % | CNY 26,70 | CNY 28,64 | CNY 26,40 | 2,20M |
| 2026-06-08 | CNY 26,47 | -7,67 % | CNY 28,00 | CNY 28,21 | CNY 26,28 | 1,72M |
| 2026-06-05 | CNY 28,67 | +0,84 % | CNY 28,65 | CNY 29,28 | CNY 27,80 | 1,38M |
| 2026-06-04 | CNY 28,43 | -1,01 % | CNY 28,58 | CNY 29,36 | CNY 28,19 | 1,04M |
| 2026-06-03 | CNY 28,72 | -2,08 % | CNY 29,29 | CNY 30,10 | CNY 28,45 | 1,72M |
| 2026-06-02 | CNY 29,33 | -2,53 % | CNY 30,11 | CNY 30,39 | CNY 29,00 | 1,31M |
| 2026-06-01 | CNY 30,09 | +4,70 % | CNY 30,60 | CNY 30,60 | CNY 28,10 | 1,95M |
| 2026-05-29 | CNY 28,74 | -3,33 % | CNY 29,68 | CNY 30,65 | CNY 28,55 | 1,48M |
| 2026-05-28 | CNY 29,73 | -0,67 % | CNY 29,94 | CNY 30,46 | CNY 28,90 | 2,07M |
| 2026-05-27 | CNY 29,93 | -4,44 % | CNY 31,85 | CNY 31,85 | CNY 29,58 | 1,27M |
| 2026-05-26 | CNY 31,32 | -2,64 % | CNY 32,17 | CNY 32,32 | CNY 30,91 | 853,70K |