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