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 28,51 | +1,89 % | CNY 27,98 | CNY 29,02 | CNY 27,98 | 4,42M |
| 2026-09-29 | CNY 27,98 | -0,60 % | CNY 27,91 | CNY 28,87 | CNY 27,60 | 3,33M |
| 2026-09-28 | CNY 28,15 | -0,14 % | CNY 28,16 | CNY 29,05 | CNY 28,00 | 4,39M |
| 2026-09-24 | CNY 28,19 | -3,19 % | CNY 29,27 | CNY 29,51 | CNY 28,13 | 4,81M |
| 2026-09-23 | CNY 29,12 | -1,85 % | CNY 29,08 | CNY 29,90 | CNY 28,90 | 6,53M |
| 2026-09-22 | CNY 29,67 | +4,62 % | CNY 28,00 | CNY 29,96 | CNY 27,88 | 10,04M |
| 2026-09-21 | CNY 28,36 | +4,96 % | CNY 27,13 | CNY 28,61 | CNY 27,03 | 7,38M |
| 2026-09-18 | CNY 27,02 | +0,93 % | CNY 26,76 | CNY 27,60 | CNY 26,62 | 5,14M |
| 2026-09-17 | CNY 26,77 | +1,71 % | CNY 26,15 | CNY 27,47 | CNY 26,04 | 5,59M |
| 2026-09-16 | CNY 26,32 | +0,61 % | CNY 26,39 | CNY 26,52 | CNY 25,78 | 2,90M |
| 2026-09-15 | CNY 26,16 | -2,13 % | CNY 26,66 | CNY 26,66 | CNY 26,09 | 3,01M |
| 2026-09-14 | CNY 26,73 | +3,40 % | CNY 25,78 | CNY 27,14 | CNY 25,53 | 4,37M |
| 2026-09-11 | CNY 25,85 | -2,53 % | CNY 26,40 | CNY 26,52 | CNY 25,40 | 3,87M |
| 2026-09-10 | CNY 26,52 | -3,98 % | CNY 27,20 | CNY 27,24 | CNY 26,35 | 4,75M |
| 2026-09-09 | CNY 27,62 | -4,06 % | CNY 28,30 | CNY 28,31 | CNY 27,47 | 5,13M |
| 2026-09-08 | CNY 28,79 | +3,60 % | CNY 27,51 | CNY 28,79 | CNY 27,34 | 7,38M |
| 2026-09-07 | CNY 27,79 | +2,17 % | CNY 27,30 | CNY 27,79 | CNY 27,03 | 4,36M |
| 2026-09-04 | CNY 27,20 | -2,02 % | CNY 27,60 | CNY 28,07 | CNY 27,00 | 5,21M |
| 2026-09-03 | CNY 27,76 | -2,63 % | CNY 28,32 | CNY 28,65 | CNY 27,56 | 6,23M |
| 2026-09-02 | CNY 28,51 | -5,88 % | CNY 29,30 | CNY 29,80 | CNY 28,30 | 8,07M |
| 2026-09-01 | CNY 30,29 | +0,66 % | CNY 29,51 | CNY 30,85 | CNY 28,74 | 10,76M |
| 2026-08-31 | CNY 30,09 | -9,91 % | CNY 31,40 | CNY 31,40 | CNY 29,82 | 10,43M |
| 2026-08-28 | CNY 33,40 | -6,23 % | CNY 34,25 | CNY 34,27 | CNY 30,83 | 16,58M |
| 2026-08-27 | CNY 35,62 | -1,06 % | CNY 34,25 | CNY 35,94 | CNY 34,20 | 14,09M |
| 2026-08-26 | CNY 36,00 | -7,02 % | CNY 36,60 | CNY 37,00 | CNY 34,12 | 19,35M |
| 2026-08-25 | CNY 38,72 | +17,01 % | CNY 32,99 | CNY 39,71 | CNY 32,43 | 21,65M |
| 2026-08-24 | CNY 33,09 | +5,45 % | CNY 33,98 | CNY 35,95 | CNY 32,50 | 15,21M |
| 2026-08-21 | CNY 31,38 | -6,19 % | CNY 33,04 | CNY 33,37 | CNY 29,55 | 14,04M |
| 2026-08-20 | CNY 33,45 | +0,21 % | CNY 36,54 | CNY 39,98 | CNY 32,62 | 18,85M |
| 2026-08-19 | CNY 33,38 | +19,99 % | CNY 27,98 | CNY 33,38 | CNY 27,98 | 16,62M |
| 2026-08-18 | CNY 27,82 | -7,97 % | CNY 30,21 | CNY 30,23 | CNY 27,81 | 9,80M |
| 2026-08-17 | CNY 30,23 | -2,01 % | CNY 30,79 | CNY 32,40 | CNY 28,73 | 12,96M |
| 2026-08-14 | CNY 30,85 | +19,99 % | CNY 25,71 | CNY 30,85 | CNY 25,30 | 10,61M |
| 2026-08-13 | CNY 25,71 | +1,18 % | CNY 25,54 | CNY 26,15 | CNY 25,04 | 1,52M |
| 2026-08-12 | CNY 25,41 | +0,08 % | CNY 25,39 | CNY 25,79 | CNY 25,30 | 1,08M |
| 2026-08-11 | CNY 25,39 | -0,74 % | CNY 25,35 | CNY 25,65 | CNY 25,07 | 1,07M |
| 2026-08-10 | CNY 25,58 | +1,87 % | CNY 25,12 | CNY 25,58 | CNY 24,88 | 1,36M |
| 2026-08-07 | CNY 25,11 | +2,83 % | CNY 24,50 | CNY 25,24 | CNY 24,10 | 1,48M |
| 2026-08-06 | CNY 24,42 | +1,12 % | CNY 24,28 | CNY 24,45 | CNY 23,96 | 1,24M |
| 2026-08-05 | CNY 24,15 | -1,02 % | CNY 24,52 | CNY 24,62 | CNY 23,86 | 1,28M |
| 2026-08-04 | CNY 24,40 | +1,50 % | CNY 24,20 | CNY 24,97 | CNY 24,04 | 1,79M |
| 2026-08-03 | CNY 24,04 | +4,52 % | CNY 23,22 | CNY 24,06 | CNY 22,99 | 1,78M |
| 2026-07-31 | CNY 23,00 | +3,42 % | CNY 22,36 | CNY 23,11 | CNY 22,36 | 1,86M |
| 2026-07-30 | CNY 22,24 | -2,58 % | CNY 22,92 | CNY 23,12 | CNY 21,91 | 1,99M |
| 2026-07-29 | CNY 22,83 | +0,44 % | CNY 22,85 | CNY 23,36 | CNY 22,67 | 1,80M |
| 2026-07-28 | CNY 22,73 | -0,66 % | CNY 22,65 | CNY 23,30 | CNY 22,50 | 1,38M |
| 2026-07-27 | CNY 22,88 | +2,97 % | CNY 22,22 | CNY 22,95 | CNY 22,00 | 1,48M |
| 2026-07-24 | CNY 22,22 | -3,64 % | CNY 23,05 | CNY 23,10 | CNY 22,00 | 1,07M |
| 2026-07-23 | CNY 23,06 | +2,49 % | CNY 22,18 | CNY 23,16 | CNY 22,18 | 1,19M |
| 2026-07-22 | CNY 22,50 | -2,47 % | CNY 22,82 | CNY 23,85 | CNY 22,35 | 1,71M |
| 2026-07-21 | CNY 23,07 | -2,99 % | CNY 23,79 | CNY 24,04 | CNY 21,88 | 1,92M |
| 2026-07-20 | CNY 23,78 | -3,96 % | CNY 24,73 | CNY 25,45 | CNY 23,39 | 1,68M |
| 2026-07-17 | CNY 24,76 | -7,34 % | CNY 26,61 | CNY 26,72 | CNY 24,54 | 1,88M |
| 2026-07-16 | CNY 26,72 | +2,45 % | CNY 26,04 | CNY 27,06 | CNY 25,70 | 1,77M |
| 2026-07-15 | CNY 26,08 | +1,64 % | CNY 25,52 | CNY 26,61 | CNY 25,40 | 1,58M |
| 2026-07-14 | CNY 25,66 | +3,55 % | CNY 24,60 | CNY 25,77 | CNY 24,17 | 1,33M |
| 2026-07-13 | CNY 24,78 | -0,32 % | CNY 24,79 | CNY 25,32 | CNY 24,60 | 1,06M |
| 2026-07-10 | CNY 24,86 | +2,77 % | CNY 24,19 | CNY 25,31 | CNY 23,80 | 1,19M |
| 2026-07-09 | CNY 24,19 | -0,66 % | CNY 24,06 | CNY 24,81 | CNY 23,68 | 761,80K |
| 2026-07-08 | CNY 24,35 | -1,42 % | CNY 24,64 | CNY 24,89 | CNY 24,10 | 933,00K |
| 2026-07-07 | CNY 24,70 | -4,89 % | CNY 25,73 | CNY 25,89 | CNY 24,67 | 1,17M |
| 2026-07-06 | CNY 25,97 | +1,21 % | CNY 25,46 | CNY 26,22 | CNY 25,46 | 1,13M |
| 2026-07-03 | CNY 25,66 | +2,23 % | CNY 25,11 | CNY 25,92 | CNY 25,06 | 1,49M |
| 2026-07-02 | CNY 25,10 | +0,60 % | CNY 24,78 | CNY 25,69 | CNY 24,63 | 1,59M |
| 2026-07-01 | CNY 24,95 | +4,05 % | CNY 23,98 | CNY 25,01 | CNY 23,76 | 1,57M |
| 2026-06-30 | CNY 23,98 | -3,42 % | CNY 24,84 | CNY 25,12 | CNY 23,81 | 1,71M |
| 2026-06-29 | CNY 24,83 | +4,11 % | CNY 23,81 | CNY 25,14 | CNY 22,83 | 1,50M |
| 2026-06-26 | CNY 23,85 | -4,45 % | CNY 24,42 | CNY 24,68 | CNY 23,85 | 1,14M |
| 2026-06-25 | CNY 24,96 | -3,22 % | CNY 25,58 | CNY 25,75 | CNY 24,51 | 1,25M |
| 2026-06-24 | CNY 25,79 | -3,26 % | CNY 26,48 | CNY 26,86 | CNY 25,41 | 1,37M |
| 2026-06-23 | CNY 26,66 | +4,84 % | CNY 25,38 | CNY 26,90 | CNY 25,15 | 1,77M |
| 2026-06-22 | CNY 25,43 | +2,13 % | CNY 24,59 | CNY 25,50 | CNY 23,72 | 1,09M |
| 2026-06-18 | CNY 24,90 | -0,72 % | CNY 24,99 | CNY 25,33 | CNY 24,51 | 975,68K |
| 2026-06-17 | CNY 25,08 | -2,45 % | CNY 25,45 | CNY 25,70 | CNY 24,91 | 1,22M |
| 2026-06-16 | CNY 25,71 | -0,89 % | CNY 26,01 | CNY 26,09 | CNY 25,23 | 865,20K |
| 2026-06-15 | CNY 25,94 | -1,41 % | CNY 26,45 | CNY 27,03 | CNY 25,77 | 948,05K |
| 2026-06-12 | CNY 26,31 | +1,39 % | CNY 26,45 | CNY 26,58 | CNY 25,70 | 874,72K |
| 2026-06-11 | CNY 25,95 | -2,00 % | CNY 26,21 | CNY 26,49 | CNY 25,42 | 786,30K |
| 2026-06-10 | CNY 26,48 | -0,34 % | CNY 26,57 | CNY 26,62 | CNY 25,66 | 841,29K |
| 2026-06-09 | CNY 26,57 | -0,15 % | CNY 26,80 | CNY 27,18 | CNY 26,21 | 756,89K |
| 2026-06-08 | CNY 26,61 | -3,41 % | CNY 27,50 | CNY 27,76 | CNY 26,03 | 1,05M |
| 2026-06-05 | CNY 27,55 | +1,92 % | CNY 27,30 | CNY 27,85 | CNY 26,60 | 1,09M |
| 2026-06-04 | CNY 27,03 | -3,29 % | CNY 27,97 | CNY 28,03 | CNY 26,78 | 1,00M |
| 2026-06-03 | CNY 27,95 | -2,31 % | CNY 28,53 | CNY 28,69 | CNY 27,68 | 1,20M |
| 2026-06-02 | CNY 28,61 | -1,00 % | CNY 28,92 | CNY 29,05 | CNY 28,01 | 1,18M |
| 2026-06-01 | CNY 28,90 | +2,12 % | CNY 27,85 | CNY 29,16 | CNY 27,60 | 1,20M |
| 2026-05-29 | CNY 28,30 | -1,53 % | CNY 28,92 | CNY 29,30 | CNY 27,83 | 1,40M |
| 2026-05-28 | CNY 28,74 | -0,66 % | CNY 28,70 | CNY 29,18 | CNY 28,19 | 1,15M |
| 2026-05-27 | CNY 28,93 | -0,86 % | CNY 29,18 | CNY 29,31 | CNY 28,71 | 1,16M |
| 2026-05-26 | CNY 29,18 | -2,60 % | CNY 29,84 | CNY 29,93 | CNY 29,01 | 1,33M |