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