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