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 25,06 | -2,38 % | CNY 25,90 | CNY 25,90 | CNY 25,06 | 961,21K |
| 2026-09-29 | CNY 25,67 | +1,14 % | CNY 25,20 | CNY 25,83 | CNY 25,00 | 1,10M |
| 2026-09-28 | CNY 25,38 | -0,31 % | CNY 25,30 | CNY 25,71 | CNY 24,91 | 1,26M |
| 2026-09-24 | CNY 25,46 | +1,11 % | CNY 25,18 | CNY 25,67 | CNY 24,85 |
| 1,26M |
| 2026-09-23 | CNY 25,18 | +0,08 % | CNY 25,10 | CNY 25,38 | CNY 24,91 | 883,60K |
| 2026-09-22 | CNY 25,16 | +0,36 % | CNY 24,99 | CNY 25,46 | CNY 24,90 | 1,14M |
| 2026-09-21 | CNY 25,07 | +2,96 % | CNY 24,37 | CNY 25,20 | CNY 24,35 | 1,50M |
| 2026-09-18 | CNY 24,35 | -0,20 % | CNY 24,53 | CNY 24,85 | CNY 24,26 | 1,00M |
| 2026-09-17 | CNY 24,40 | +1,20 % | CNY 24,13 | CNY 24,46 | CNY 23,76 | 1,22M |
| 2026-09-16 | CNY 24,11 | +1,22 % | CNY 23,75 | CNY 24,39 | CNY 23,44 | 1,14M |
| 2026-09-15 | CNY 23,82 | -2,26 % | CNY 24,35 | CNY 24,36 | CNY 23,82 | 879,50K |
| 2026-09-14 | CNY 24,37 | +1,16 % | CNY 23,86 | CNY 24,60 | CNY 23,80 | 1,20M |
| 2026-09-11 | CNY 24,09 | -2,39 % | CNY 24,40 | CNY 24,48 | CNY 23,70 | 1,03M |
| 2026-09-10 | CNY 24,68 | -1,87 % | CNY 25,24 | CNY 25,24 | CNY 24,68 | 773,97K |
| 2026-09-09 | CNY 25,15 | -1,18 % | CNY 25,45 | CNY 25,54 | CNY 25,01 | 1,01M |
| 2026-09-08 | CNY 25,45 | 0,00 % | CNY 25,88 | CNY 25,89 | CNY 25,29 | 1,43M |
| 2026-09-07 | CNY 25,45 | -0,04 % | CNY 25,58 | CNY 25,64 | CNY 25,18 | 1,59M |
| 2026-09-04 | CNY 25,46 | -0,20 % | CNY 25,42 | CNY 25,99 | CNY 25,35 | 1,48M |
| 2026-09-03 | CNY 25,51 | -1,96 % | CNY 26,03 | CNY 26,22 | CNY 25,36 | 1,35M |
| 2026-09-02 | CNY 26,02 | +0,58 % | CNY 26,04 | CNY 26,57 | CNY 25,61 | 2,01M |
| 2026-09-01 | CNY 25,87 | +0,27 % | CNY 25,69 | CNY 26,18 | CNY 25,46 | 2,66M |
| 2026-08-31 | CNY 25,80 | +5,56 % | CNY 24,45 | CNY 26,50 | CNY 24,29 | 3,70M |
| 2026-08-28 | CNY 24,44 | +1,12 % | CNY 24,06 | CNY 24,56 | CNY 24,06 | 672,50K |
| 2026-08-27 | CNY 24,17 | -0,90 % | CNY 24,24 | CNY 24,39 | CNY 23,88 | 816,40K |
| 2026-08-26 | CNY 24,39 | -0,04 % | CNY 24,40 | CNY 24,55 | CNY 24,11 | 839,40K |
| 2026-08-25 | CNY 24,40 | +2,91 % | CNY 23,34 | CNY 24,49 | CNY 23,34 | 878,66K |
| 2026-08-24 | CNY 23,71 | -0,42 % | CNY 23,96 | CNY 24,08 | CNY 23,43 | 962,59K |
| 2026-08-21 | CNY 23,81 | -0,96 % | CNY 23,80 | CNY 24,08 | CNY 23,44 | 666,29K |
| 2026-08-20 | CNY 24,04 | +2,74 % | CNY 23,44 | CNY 24,18 | CNY 23,44 | 889,84K |
| 2026-08-19 | CNY 23,40 | -3,47 % | CNY 24,10 | CNY 24,35 | CNY 23,27 | 863,70K |
| 2026-08-18 | CNY 24,24 | -0,90 % | CNY 24,69 | CNY 24,69 | CNY 23,93 | 684,10K |
| 2026-08-17 | CNY 24,46 | +1,58 % | CNY 24,15 | CNY 24,50 | CNY 23,79 | 698,70K |
| 2026-08-14 | CNY 24,08 | -0,33 % | CNY 24,23 | CNY 24,26 | CNY 23,75 | 987,40K |
| 2026-08-13 | CNY 24,16 | -1,39 % | CNY 24,52 | CNY 24,83 | CNY 24,15 | 1,05M |
| 2026-08-12 | CNY 24,50 | +2,42 % | CNY 23,90 | CNY 24,80 | CNY 23,71 | 1,34M |
| 2026-08-11 | CNY 23,92 | -0,17 % | CNY 23,81 | CNY 24,09 | CNY 23,50 | 1,10M |
| 2026-08-10 | CNY 23,96 | +2,04 % | CNY 23,50 | CNY 23,99 | CNY 23,16 | 1,12M |
| 2026-08-07 | CNY 23,48 | -0,76 % | CNY 23,80 | CNY 23,80 | CNY 23,01 | 1,01M |
| 2026-08-06 | CNY 23,66 | -0,71 % | CNY 23,77 | CNY 23,82 | CNY 23,21 | 1,09M |
| 2026-08-05 | CNY 23,83 | +1,02 % | CNY 23,57 | CNY 24,01 | CNY 23,43 | 1,69M |
| 2026-08-04 | CNY 23,59 | +1,99 % | CNY 23,15 | CNY 23,62 | CNY 23,15 | 1,66M |
| 2026-08-03 | CNY 23,13 | +4,90 % | CNY 21,94 | CNY 23,25 | CNY 21,94 | 2,01M |
| 2026-07-31 | CNY 22,05 | +3,52 % | CNY 21,51 | CNY 22,12 | CNY 21,51 | 1,31M |
| 2026-07-30 | CNY 21,30 | -2,56 % | CNY 21,74 | CNY 22,07 | CNY 21,16 | 1,21M |
| 2026-07-29 | CNY 21,86 | +1,30 % | CNY 21,67 | CNY 22,06 | CNY 21,34 | 1,25M |
| 2026-07-28 | CNY 21,58 | -0,78 % | CNY 21,55 | CNY 22,05 | CNY 21,38 | 1,00M |
| 2026-07-27 | CNY 21,75 | +3,42 % | CNY 21,01 | CNY 21,88 | CNY 20,71 | 1,35M |
| 2026-07-24 | CNY 21,03 | -2,77 % | CNY 21,57 | CNY 21,68 | CNY 20,90 | 1,19M |
| 2026-07-23 | CNY 21,63 | +5,62 % | CNY 20,15 | CNY 21,77 | CNY 20,15 | 2,13M |
| 2026-07-22 | CNY 20,48 | -1,30 % | CNY 20,99 | CNY 21,01 | CNY 20,20 | 1,50M |
| 2026-07-21 | CNY 20,75 | 0,00 % | CNY 20,85 | CNY 21,10 | CNY 19,51 | 1,98M |
| 2026-07-20 | CNY 20,75 | -2,86 % | CNY 21,50 | CNY 22,28 | CNY 20,36 | 1,73M |
| 2026-07-17 | CNY 21,36 | -4,98 % | CNY 22,36 | CNY 22,80 | CNY 21,20 | 1,74M |
| 2026-07-16 | CNY 22,48 | -0,88 % | CNY 22,57 | CNY 23,30 | CNY 22,24 | 1,13M |
| 2026-07-15 | CNY 22,68 | +1,34 % | CNY 22,38 | CNY 22,80 | CNY 21,88 | 1,19M |
| 2026-07-14 | CNY 22,38 | +2,19 % | CNY 21,86 | CNY 22,40 | CNY 21,40 | 1,29M |
| 2026-07-13 | CNY 21,90 | -3,91 % | CNY 22,62 | CNY 22,86 | CNY 21,80 | 1,31M |
| 2026-07-10 | CNY 22,79 | +1,06 % | CNY 22,50 | CNY 23,36 | CNY 22,23 | 1,32M |
| 2026-07-09 | CNY 22,55 | -0,09 % | CNY 22,21 | CNY 22,72 | CNY 21,70 | 1,30M |
| 2026-07-08 | CNY 22,57 | -1,87 % | CNY 23,25 | CNY 23,45 | CNY 22,25 | 1,22M |
| 2026-07-07 | CNY 23,00 | -4,41 % | CNY 23,75 | CNY 24,20 | CNY 23,00 | 1,20M |
| 2026-07-06 | CNY 24,06 | -1,64 % | CNY 24,52 | CNY 25,02 | CNY 23,86 | 1,37M |
| 2026-07-03 | CNY 24,46 | +2,86 % | CNY 24,53 | CNY 24,78 | CNY 24,00 | 1,82M |
| 2026-07-02 | CNY 23,78 | +0,98 % | CNY 23,69 | CNY 25,03 | CNY 23,51 | 2,07M |
| 2026-07-01 | CNY 23,55 | +0,99 % | CNY 23,18 | CNY 24,17 | CNY 22,90 | 1,73M |
| 2026-06-30 | CNY 23,32 | -0,34 % | CNY 23,13 | CNY 23,61 | CNY 22,88 | 1,53M |
| 2026-06-29 | CNY 23,40 | -1,02 % | CNY 23,43 | CNY 23,78 | CNY 22,41 | 2,02M |
| 2026-06-26 | CNY 23,64 | -2,52 % | CNY 24,68 | CNY 24,70 | CNY 23,41 | 1,27M |
| 2026-06-25 | CNY 24,25 | -3,15 % | CNY 24,97 | CNY 25,19 | CNY 23,94 | 1,56M |
| 2026-06-24 | CNY 25,04 | -3,25 % | CNY 25,91 | CNY 26,00 | CNY 24,48 | 1,37M |
| 2026-06-23 | CNY 25,88 | +0,50 % | CNY 25,84 | CNY 26,20 | CNY 25,49 | 1,32M |
| 2026-06-22 | CNY 25,75 | +0,59 % | CNY 25,60 | CNY 25,89 | CNY 24,62 | 1,58M |
| 2026-06-18 | CNY 25,60 | -1,50 % | CNY 25,86 | CNY 26,05 | CNY 25,41 | 938,80K |
| 2026-06-17 | CNY 25,99 | -2,44 % | CNY 26,64 | CNY 26,64 | CNY 25,61 | 1,22M |
| 2026-06-16 | CNY 26,64 | +0,91 % | CNY 26,45 | CNY 26,98 | CNY 25,88 | 1,30M |
| 2026-06-15 | CNY 26,40 | +1,15 % | CNY 26,09 | CNY 27,00 | CNY 26,02 | 1,46M |
| 2026-06-12 | CNY 26,10 | +1,95 % | CNY 25,74 | CNY 26,33 | CNY 25,34 | 1,19M |
| 2026-06-11 | CNY 25,60 | -0,93 % | CNY 25,63 | CNY 26,00 | CNY 25,11 | 1,14M |
| 2026-06-10 | CNY 25,84 | -2,12 % | CNY 26,59 | CNY 26,59 | CNY 25,11 | 1,47M |
| 2026-06-09 | CNY 26,40 | +0,08 % | CNY 26,41 | CNY 26,95 | CNY 26,15 | 1,22M |
| 2026-06-08 | CNY 26,38 | -4,25 % | CNY 26,89 | CNY 27,41 | CNY 26,09 | 1,82M |
| 2026-06-05 | CNY 27,55 | +2,30 % | CNY 26,70 | CNY 28,07 | CNY 26,41 | 1,80M |
| 2026-06-04 | CNY 26,93 | -1,46 % | CNY 27,32 | CNY 27,71 | CNY 26,78 | 1,45M |
| 2026-06-03 | CNY 27,33 | -3,12 % | CNY 28,04 | CNY 28,29 | CNY 27,10 | 1,84M |
| 2026-06-02 | CNY 28,21 | -3,39 % | CNY 28,92 | CNY 29,68 | CNY 27,60 | 1,64M |
| 2026-06-01 | CNY 29,20 | +3,29 % | CNY 28,02 | CNY 29,71 | CNY 27,97 | 1,83M |
| 2026-05-29 | CNY 28,27 | -5,10 % | CNY 29,78 | CNY 29,99 | CNY 27,97 | 1,73M |
| 2026-05-28 | CNY 29,79 | +1,71 % | CNY 29,09 | CNY 30,02 | CNY 28,91 | 1,39M |
| 2026-05-27 | CNY 29,29 | -2,20 % | CNY 30,05 | CNY 30,28 | CNY 28,90 | 1,27M |
| 2026-05-26 | CNY 29,95 | -2,63 % | CNY 30,75 | CNY 30,91 | CNY 29,40 | 1,74M |