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 24,98 | -3,14 % | CNY 25,27 | CNY 27,00 | CNY 24,91 | 2,19M |
| 2026-09-29 | CNY 25,79 | +3,57 % | CNY 25,38 | CNY 26,69 | CNY 24,68 | 2,95M |
| 2026-09-28 | CNY 24,90 | -0,92 % | CNY 25,08 | CNY 25,19 | CNY 24,39 | 2,12M |
| 2026-09-24 | CNY 25,13 | -5,46 % | CNY 26,59 | CNY 26,95 | CNY 24,98 |
| 4,23M |
| 2026-09-23 | CNY 26,58 | -2,10 % | CNY 26,94 | CNY 27,15 | CNY 26,27 | 2,78M |
| 2026-09-22 | CNY 27,15 | +6,01 % | CNY 25,52 | CNY 27,50 | CNY 25,42 | 4,57M |
| 2026-09-21 | CNY 25,61 | +0,08 % | CNY 25,59 | CNY 25,99 | CNY 25,07 | 2,27M |
| 2026-09-18 | CNY 25,59 | +1,11 % | CNY 25,31 | CNY 25,80 | CNY 25,21 | 1,78M |
| 2026-09-17 | CNY 25,31 | -0,59 % | CNY 25,31 | CNY 25,57 | CNY 24,95 | 1,26M |
| 2026-09-16 | CNY 25,46 | +0,24 % | CNY 25,53 | CNY 25,68 | CNY 24,99 | 1,81M |
| 2026-09-15 | CNY 25,40 | +2,30 % | CNY 25,20 | CNY 26,26 | CNY 24,51 | 2,39M |
| 2026-09-14 | CNY 24,83 | +5,26 % | CNY 23,61 | CNY 24,98 | CNY 23,21 | 1,99M |
| 2026-09-11 | CNY 23,59 | -2,92 % | CNY 24,10 | CNY 24,19 | CNY 23,08 | 1,41M |
| 2026-09-10 | CNY 24,30 | -3,76 % | CNY 25,00 | CNY 25,05 | CNY 24,28 | 1,46M |
| 2026-09-09 | CNY 25,25 | +0,96 % | CNY 25,10 | CNY 25,81 | CNY 24,80 | 1,53M |
| 2026-09-08 | CNY 25,01 | -0,87 % | CNY 25,23 | CNY 25,58 | CNY 24,82 | 1,48M |
| 2026-09-07 | CNY 25,23 | +3,53 % | CNY 24,38 | CNY 25,70 | CNY 24,27 | 1,78M |
| 2026-09-04 | CNY 24,37 | +0,58 % | CNY 24,32 | CNY 24,91 | CNY 24,08 | 1,54M |
| 2026-09-03 | CNY 24,23 | -0,49 % | CNY 24,00 | CNY 24,85 | CNY 24,00 | 979,08K |
| 2026-09-02 | CNY 24,35 | -1,22 % | CNY 24,22 | CNY 24,66 | CNY 23,90 | 1,68M |
| 2026-09-01 | CNY 24,65 | -2,18 % | CNY 25,20 | CNY 25,43 | CNY 24,58 | 2,18M |
| 2026-08-31 | CNY 25,20 | -0,40 % | CNY 25,08 | CNY 25,34 | CNY 24,50 | 2,46M |
| 2026-08-28 | CNY 25,30 | +5,15 % | CNY 24,08 | CNY 26,44 | CNY 23,76 | 2,82M |
| 2026-08-27 | CNY 24,06 | -0,87 % | CNY 24,35 | CNY 24,39 | CNY 23,92 | 1,22M |
| 2026-08-26 | CNY 24,27 | -1,46 % | CNY 25,05 | CNY 25,20 | CNY 24,20 | 1,06M |
| 2026-08-25 | CNY 24,63 | +2,07 % | CNY 23,93 | CNY 24,85 | CNY 23,45 | 2,11M |
| 2026-08-24 | CNY 24,13 | -1,83 % | CNY 25,77 | CNY 25,77 | CNY 23,66 | 1,67M |
| 2026-08-21 | CNY 24,58 | +0,49 % | CNY 24,45 | CNY 24,68 | CNY 23,81 | 1,25M |
| 2026-08-20 | CNY 24,46 | +3,12 % | CNY 23,96 | CNY 24,84 | CNY 23,89 | 1,55M |
| 2026-08-19 | CNY 23,72 | -5,69 % | CNY 25,00 | CNY 25,00 | CNY 23,62 | 1,88M |
| 2026-08-18 | CNY 25,15 | -1,02 % | CNY 25,56 | CNY 25,56 | CNY 24,75 | 1,19M |
| 2026-08-17 | CNY 25,41 | +3,13 % | CNY 25,14 | CNY 25,57 | CNY 24,56 | 1,75M |
| 2026-08-14 | CNY 24,64 | +0,37 % | CNY 24,67 | CNY 24,76 | CNY 24,21 | 1,58M |
| 2026-08-13 | CNY 24,55 | -2,62 % | CNY 25,30 | CNY 25,45 | CNY 24,55 | 1,65M |
| 2026-08-12 | CNY 25,21 | +1,29 % | CNY 25,00 | CNY 25,46 | CNY 24,79 | 1,10M |
| 2026-08-11 | CNY 24,89 | -0,84 % | CNY 25,00 | CNY 25,14 | CNY 24,51 | 1,11M |
| 2026-08-10 | CNY 25,10 | -0,12 % | CNY 25,13 | CNY 25,39 | CNY 24,26 | 1,83M |
| 2026-08-07 | CNY 25,13 | +3,46 % | CNY 24,37 | CNY 25,15 | CNY 24,08 | 2,19M |
| 2026-08-06 | CNY 24,29 | -0,41 % | CNY 24,37 | CNY 24,62 | CNY 23,85 | 1,37M |
| 2026-08-05 | CNY 24,39 | +2,95 % | CNY 23,73 | CNY 24,45 | CNY 23,51 | 1,78M |
| 2026-08-04 | CNY 23,69 | +3,68 % | CNY 22,95 | CNY 23,94 | CNY 22,80 | 1,88M |
| 2026-08-03 | CNY 22,85 | +2,47 % | CNY 22,47 | CNY 22,87 | CNY 22,31 | 1,50M |
| 2026-07-31 | CNY 22,30 | +3,72 % | CNY 22,20 | CNY 22,98 | CNY 21,95 | 2,43M |
| 2026-07-30 | CNY 21,50 | -6,07 % | CNY 22,68 | CNY 22,94 | CNY 20,88 | 2,22M |
| 2026-07-29 | CNY 22,89 | -0,91 % | CNY 23,26 | CNY 23,26 | CNY 22,38 | 1,67M |
| 2026-07-28 | CNY 23,10 | -4,23 % | CNY 23,88 | CNY 24,35 | CNY 22,84 | 1,80M |
| 2026-07-27 | CNY 24,12 | +2,55 % | CNY 23,52 | CNY 24,28 | CNY 23,47 | 1,85M |
| 2026-07-24 | CNY 23,52 | -3,84 % | CNY 24,44 | CNY 24,44 | CNY 23,30 | 1,97M |
| 2026-07-23 | CNY 24,46 | +1,33 % | CNY 23,84 | CNY 24,87 | CNY 23,84 | 1,59M |
| 2026-07-22 | CNY 24,14 | -3,29 % | CNY 24,44 | CNY 24,88 | CNY 23,45 | 2,62M |
| 2026-07-21 | CNY 24,96 | +6,85 % | CNY 22,94 | CNY 24,96 | CNY 21,53 | 3,71M |
| 2026-07-20 | CNY 23,36 | -8,03 % | CNY 25,22 | CNY 25,83 | CNY 22,88 | 3,69M |
| 2026-07-17 | CNY 25,40 | -6,58 % | CNY 27,84 | CNY 27,84 | CNY 24,77 | 4,01M |
| 2026-07-16 | CNY 27,19 | +0,48 % | CNY 26,47 | CNY 28,26 | CNY 26,27 | 3,13M |
| 2026-07-15 | CNY 27,06 | +2,27 % | CNY 26,62 | CNY 27,06 | CNY 25,90 | 2,82M |
| 2026-07-14 | CNY 26,46 | +0,92 % | CNY 25,98 | CNY 26,69 | CNY 25,40 | 3,20M |
| 2026-07-13 | CNY 26,22 | -10,36 % | CNY 29,02 | CNY 30,40 | CNY 25,93 | 4,78M |
| 2026-07-10 | CNY 29,25 | +1,28 % | CNY 28,89 | CNY 31,00 | CNY 28,74 | 4,49M |
| 2026-07-09 | CNY 28,88 | -3,05 % | CNY 29,80 | CNY 30,39 | CNY 28,13 | 4,92M |
| 2026-07-08 | CNY 29,79 | -6,41 % | CNY 30,46 | CNY 31,43 | CNY 28,60 | 7,00M |
| 2026-07-07 | CNY 31,83 | -7,17 % | CNY 34,23 | CNY 35,32 | CNY 31,68 | 6,45M |
| 2026-07-06 | CNY 34,29 | -1,38 % | CNY 34,97 | CNY 37,34 | CNY 33,70 | 6,88M |
| 2026-07-03 | CNY 34,77 | +1,08 % | CNY 34,58 | CNY 35,35 | CNY 32,82 | 6,05M |
| 2026-07-02 | CNY 34,40 | +12,64 % | CNY 30,50 | CNY 35,58 | CNY 30,10 | 8,47M |
| 2026-07-01 | CNY 30,54 | +1,94 % | CNY 29,95 | CNY 31,20 | CNY 28,85 | 4,28M |
| 2026-06-30 | CNY 29,96 | +4,35 % | CNY 28,71 | CNY 30,25 | CNY 28,55 | 3,25M |
| 2026-06-29 | CNY 28,71 | -3,56 % | CNY 29,96 | CNY 31,10 | CNY 28,30 | 4,16M |
| 2026-06-26 | CNY 29,77 | -5,43 % | CNY 31,09 | CNY 31,67 | CNY 29,69 | 3,86M |
| 2026-06-25 | CNY 31,48 | -2,21 % | CNY 32,00 | CNY 32,26 | CNY 30,88 | 4,36M |
| 2026-06-24 | CNY 32,19 | +0,41 % | CNY 31,83 | CNY 32,49 | CNY 30,63 | 5,10M |
| 2026-06-23 | CNY 32,06 | +0,19 % | CNY 31,00 | CNY 32,79 | CNY 30,35 | 5,72M |
| 2026-06-22 | CNY 32,00 | -5,74 % | CNY 33,90 | CNY 35,54 | CNY 31,03 | 8,41M |
| 2026-06-18 | CNY 33,95 | +3,35 % | CNY 32,86 | CNY 36,35 | CNY 32,74 | 10,47M |
| 2026-06-17 | CNY 32,85 | -1,94 % | CNY 32,84 | CNY 33,26 | CNY 32,10 | 4,83M |
| 2026-06-16 | CNY 33,50 | +0,81 % | CNY 33,30 | CNY 34,02 | CNY 32,36 | 5,88M |
| 2026-06-15 | CNY 33,23 | +1,34 % | CNY 32,85 | CNY 33,65 | CNY 32,00 | 5,19M |
| 2026-06-12 | CNY 32,79 | -3,64 % | CNY 34,22 | CNY 34,48 | CNY 32,71 | 4,83M |
| 2026-06-11 | CNY 34,03 | -1,96 % | CNY 34,00 | CNY 35,20 | CNY 32,51 | 6,70M |
| 2026-06-10 | CNY 34,71 | -4,72 % | CNY 36,97 | CNY 37,27 | CNY 33,76 | 12,12M |
| 2026-06-09 | CNY 36,43 | +19,99 % | CNY 32,24 | CNY 36,43 | CNY 31,99 | 4,26M |
| 2026-06-08 | CNY 30,36 | -10,52 % | CNY 33,80 | CNY 34,43 | CNY 30,08 | 5,47M |
| 2026-06-05 | CNY 33,93 | +2,23 % | CNY 33,00 | CNY 34,14 | CNY 30,50 | 6,48M |
| 2026-06-04 | CNY 33,19 | +8,89 % | CNY 30,14 | CNY 36,25 | CNY 30,14 | 9,46M |
| 2026-06-03 | CNY 30,48 | -2,15 % | CNY 30,60 | CNY 31,59 | CNY 30,23 | 3,77M |
| 2026-06-02 | CNY 31,15 | -4,51 % | CNY 32,52 | CNY 32,59 | CNY 30,18 | 6,46M |
| 2026-06-01 | CNY 32,62 | -9,09 % | CNY 35,89 | CNY 35,98 | CNY 31,91 | 11,60M |
| 2026-05-29 | CNY 35,88 | +15,37 % | CNY 31,03 | CNY 37,30 | CNY 30,65 | 8,83M |
| 2026-05-28 | CNY 31,10 | -1,43 % | CNY 31,33 | CNY 32,30 | CNY 30,56 | 3,62M |
| 2026-05-27 | CNY 31,55 | -0,07 % | CNY 31,10 | CNY 32,97 | CNY 30,86 | 4,21M |
| 2026-05-26 | CNY 31,57 | -2,00 % | CNY 32,23 | CNY 32,32 | CNY 31,21 | 3,17M |