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