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 25,37 | -3,50 % | CNY 26,15 | CNY 26,48 | CNY 25,17 | 3,74M |
| 2026-09-29 | CNY 26,29 | +2,30 % | CNY 25,49 | CNY 26,50 | CNY 24,87 | 5,27M |
| 2026-09-28 | CNY 25,70 | +1,54 % | CNY 25,35 | CNY 26,00 | CNY 24,63 | 4,69M |
| 2026-09-24 | CNY 25,31 | +3,90 % | CNY 24,35 | CNY 25,49 | CNY 24,15 |
| 4,52M |
| 2026-09-23 | CNY 24,36 | -0,85 % | CNY 24,40 | CNY 24,61 | CNY 24,20 | 1,93M |
| 2026-09-22 | CNY 24,57 | -1,96 % | CNY 24,96 | CNY 25,04 | CNY 24,40 | 2,87M |
| 2026-09-21 | CNY 25,06 | +0,48 % | CNY 24,80 | CNY 25,31 | CNY 24,66 | 3,26M |
| 2026-09-18 | CNY 24,94 | +0,97 % | CNY 24,29 | CNY 25,10 | CNY 24,18 | 4,88M |
| 2026-09-17 | CNY 24,70 | +2,79 % | CNY 23,88 | CNY 25,00 | CNY 23,00 | 5,68M |
| 2026-09-16 | CNY 24,03 | -2,99 % | CNY 24,19 | CNY 25,29 | CNY 23,54 | 4,97M |
| 2026-09-15 | CNY 24,77 | +4,87 % | CNY 23,63 | CNY 24,88 | CNY 23,43 | 5,71M |
| 2026-09-14 | CNY 23,62 | -1,17 % | CNY 23,90 | CNY 24,28 | CNY 23,40 | 3,66M |
| 2026-09-11 | CNY 23,90 | +4,73 % | CNY 22,82 | CNY 24,15 | CNY 22,30 | 4,12M |
| 2026-09-10 | CNY 22,82 | -1,25 % | CNY 23,09 | CNY 23,11 | CNY 22,70 | 1,03M |
| 2026-09-09 | CNY 23,11 | -1,24 % | CNY 23,50 | CNY 23,55 | CNY 22,94 | 1,27M |
| 2026-09-08 | CNY 23,40 | +0,73 % | CNY 23,16 | CNY 23,40 | CNY 23,16 | 930,90K |
| 2026-09-07 | CNY 23,23 | +0,35 % | CNY 23,16 | CNY 23,48 | CNY 23,04 | 919,44K |
| 2026-09-04 | CNY 23,15 | -0,22 % | CNY 23,25 | CNY 23,72 | CNY 23,03 | 1,32M |
| 2026-09-03 | CNY 23,20 | -0,98 % | CNY 23,58 | CNY 23,83 | CNY 23,15 | 919,96K |
| 2026-09-02 | CNY 23,43 | -1,76 % | CNY 23,73 | CNY 23,73 | CNY 23,33 | 1,07M |
| 2026-09-01 | CNY 23,85 | +0,17 % | CNY 24,07 | CNY 24,07 | CNY 23,59 | 1,15M |
| 2026-08-31 | CNY 23,81 | +1,23 % | CNY 23,51 | CNY 23,96 | CNY 23,33 | 1,31M |
| 2026-08-28 | CNY 23,52 | +0,30 % | CNY 23,45 | CNY 23,79 | CNY 23,32 | 847,67K |
| 2026-08-27 | CNY 23,45 | -0,34 % | CNY 23,55 | CNY 23,63 | CNY 23,13 | 1,08M |
| 2026-08-26 | CNY 23,53 | +0,64 % | CNY 24,30 | CNY 24,44 | CNY 23,44 | 1,93M |
| 2026-08-25 | CNY 23,38 | +2,45 % | CNY 22,82 | CNY 23,39 | CNY 22,75 | 1,43M |
| 2026-08-24 | CNY 22,82 | -0,87 % | CNY 23,15 | CNY 23,18 | CNY 22,50 | 695,45K |
| 2026-08-21 | CNY 23,02 | +0,26 % | CNY 22,90 | CNY 23,12 | CNY 22,56 | 753,70K |
| 2026-08-20 | CNY 22,96 | +1,95 % | CNY 22,58 | CNY 23,24 | CNY 22,58 | 909,50K |
| 2026-08-19 | CNY 22,52 | -3,72 % | CNY 23,15 | CNY 23,38 | CNY 22,50 | 1,12M |
| 2026-08-18 | CNY 23,39 | -1,60 % | CNY 23,79 | CNY 23,88 | CNY 23,20 | 1,01M |
| 2026-08-17 | CNY 23,77 | +2,19 % | CNY 23,65 | CNY 23,78 | CNY 23,21 | 1,09M |
| 2026-08-14 | CNY 23,26 | -0,30 % | CNY 23,48 | CNY 23,52 | CNY 23,04 | 899,10K |
| 2026-08-13 | CNY 23,33 | -1,64 % | CNY 23,78 | CNY 23,86 | CNY 23,30 | 974,50K |
| 2026-08-12 | CNY 23,72 | +0,64 % | CNY 23,56 | CNY 23,98 | CNY 23,51 | 888,49K |
| 2026-08-11 | CNY 23,57 | -1,63 % | CNY 23,80 | CNY 23,90 | CNY 23,30 | 1,23M |
| 2026-08-10 | CNY 23,96 | +3,86 % | CNY 22,93 | CNY 24,14 | CNY 22,87 | 2,16M |
| 2026-08-07 | CNY 23,07 | +0,09 % | CNY 22,92 | CNY 23,18 | CNY 22,66 | 1,18M |
| 2026-08-06 | CNY 23,05 | -0,13 % | CNY 23,00 | CNY 23,32 | CNY 22,73 | 1,33M |
| 2026-08-05 | CNY 23,08 | -0,69 % | CNY 23,23 | CNY 23,40 | CNY 22,75 | 2,15M |
| 2026-08-04 | CNY 23,24 | +1,09 % | CNY 23,38 | CNY 23,47 | CNY 22,85 | 2,57M |
| 2026-08-03 | CNY 22,99 | +5,94 % | CNY 21,70 | CNY 23,38 | CNY 21,70 | 3,75M |
| 2026-07-31 | CNY 21,70 | +1,26 % | CNY 21,65 | CNY 22,00 | CNY 21,47 | 1,81M |
| 2026-07-30 | CNY 21,43 | -1,43 % | CNY 21,86 | CNY 22,10 | CNY 21,30 | 1,16M |
| 2026-07-29 | CNY 21,74 | +2,26 % | CNY 21,29 | CNY 21,85 | CNY 21,13 | 1,24M |
| 2026-07-28 | CNY 21,26 | +0,19 % | CNY 21,28 | CNY 21,47 | CNY 21,10 | 1,31M |
| 2026-07-27 | CNY 21,22 | +2,86 % | CNY 20,50 | CNY 21,41 | CNY 20,50 | 1,33M |
| 2026-07-24 | CNY 20,63 | -2,69 % | CNY 21,12 | CNY 21,13 | CNY 20,52 | 1,05M |
| 2026-07-23 | CNY 21,20 | +4,23 % | CNY 20,39 | CNY 21,29 | CNY 20,26 | 1,39M |
| 2026-07-22 | CNY 20,34 | -2,54 % | CNY 20,67 | CNY 20,88 | CNY 20,27 | 1,28M |
| 2026-07-21 | CNY 20,87 | +0,43 % | CNY 20,98 | CNY 21,12 | CNY 19,60 | 2,59M |
| 2026-07-20 | CNY 20,78 | -5,76 % | CNY 22,06 | CNY 22,16 | CNY 20,55 | 3,41M |
| 2026-07-17 | CNY 22,05 | +0,46 % | CNY 21,74 | CNY 23,33 | CNY 21,51 | 3,29M |
| 2026-07-16 | CNY 21,95 | -0,27 % | CNY 21,95 | CNY 22,40 | CNY 21,73 | 906,50K |
| 2026-07-15 | CNY 22,01 | -0,81 % | CNY 22,20 | CNY 22,53 | CNY 21,95 | 774,30K |
| 2026-07-14 | CNY 22,19 | +2,83 % | CNY 21,66 | CNY 22,29 | CNY 21,38 | 1,25M |
| 2026-07-13 | CNY 21,58 | -5,64 % | CNY 22,90 | CNY 22,90 | CNY 21,47 | 1,53M |
| 2026-07-10 | CNY 22,87 | +2,28 % | CNY 22,36 | CNY 23,29 | CNY 21,60 | 1,38M |
| 2026-07-09 | CNY 22,36 | -0,67 % | CNY 22,51 | CNY 22,81 | CNY 21,81 | 1,02M |
| 2026-07-08 | CNY 22,51 | -2,55 % | CNY 23,11 | CNY 23,25 | CNY 22,39 | 983,50K |
| 2026-07-07 | CNY 23,10 | -4,94 % | CNY 24,19 | CNY 24,23 | CNY 23,05 | 1,33M |
| 2026-07-06 | CNY 24,30 | +0,75 % | CNY 24,16 | CNY 24,75 | CNY 24,01 | 1,78M |
| 2026-07-03 | CNY 24,12 | +3,25 % | CNY 23,26 | CNY 24,56 | CNY 23,26 | 1,77M |
| 2026-07-02 | CNY 23,36 | -0,04 % | CNY 23,20 | CNY 24,11 | CNY 23,11 | 1,68M |
| 2026-07-01 | CNY 23,37 | +3,50 % | CNY 22,50 | CNY 23,55 | CNY 22,38 | 1,71M |
| 2026-06-30 | CNY 22,58 | -0,62 % | CNY 22,72 | CNY 23,09 | CNY 22,47 | 1,21M |
| 2026-06-29 | CNY 22,72 | -1,05 % | CNY 22,80 | CNY 23,00 | CNY 22,17 | 1,37M |
| 2026-06-26 | CNY 22,96 | -2,26 % | CNY 23,40 | CNY 23,63 | CNY 22,86 | 1,52M |
| 2026-06-25 | CNY 23,49 | -3,37 % | CNY 24,00 | CNY 24,41 | CNY 23,27 | 2,06M |
| 2026-06-24 | CNY 24,31 | -4,25 % | CNY 25,95 | CNY 25,95 | CNY 24,20 | 2,05M |
| 2026-06-23 | CNY 25,39 | +1,56 % | CNY 25,20 | CNY 26,29 | CNY 25,09 | 2,10M |
| 2026-06-22 | CNY 25,00 | +0,40 % | CNY 24,87 | CNY 25,37 | CNY 23,92 | 1,72M |
| 2026-06-18 | CNY 24,90 | -0,60 % | CNY 24,97 | CNY 25,27 | CNY 24,69 | 1,31M |
| 2026-06-17 | CNY 25,05 | -3,76 % | CNY 26,01 | CNY 26,41 | CNY 25,02 | 1,54M |
| 2026-06-16 | CNY 26,03 | -0,53 % | CNY 26,09 | CNY 26,80 | CNY 25,61 | 1,53M |
| 2026-06-15 | CNY 26,17 | +0,85 % | CNY 25,93 | CNY 26,38 | CNY 25,81 | 1,54M |
| 2026-06-12 | CNY 25,95 | +1,53 % | CNY 25,70 | CNY 25,95 | CNY 25,40 | 1,47M |
| 2026-06-11 | CNY 25,56 | +1,27 % | CNY 25,28 | CNY 25,71 | CNY 24,96 | 1,42M |
| 2026-06-10 | CNY 25,24 | -2,09 % | CNY 25,52 | CNY 25,92 | CNY 24,87 | 1,58M |
| 2026-06-09 | CNY 25,78 | +0,31 % | CNY 25,87 | CNY 26,18 | CNY 25,39 | 1,33M |
| 2026-06-08 | CNY 25,70 | -3,89 % | CNY 26,11 | CNY 27,01 | CNY 25,21 | 1,90M |
| 2026-06-05 | CNY 26,74 | +0,79 % | CNY 26,61 | CNY 27,00 | CNY 25,99 | 2,52M |
| 2026-06-04 | CNY 26,53 | -4,50 % | CNY 27,58 | CNY 27,75 | CNY 26,46 | 2,19M |
| 2026-06-03 | CNY 27,78 | -2,63 % | CNY 28,51 | CNY 28,51 | CNY 27,51 | 1,70M |
| 2026-06-02 | CNY 28,53 | -2,03 % | CNY 29,11 | CNY 29,12 | CNY 27,88 | 1,79M |
| 2026-06-01 | CNY 29,12 | +1,64 % | CNY 28,54 | CNY 29,49 | CNY 28,54 | 1,46M |
| 2026-05-29 | CNY 28,65 | -6,03 % | CNY 30,45 | CNY 30,57 | CNY 28,46 | 1,93M |
| 2026-05-28 | CNY 30,49 | +3,71 % | CNY 29,41 | CNY 30,96 | CNY 29,27 | 2,13M |
| 2026-05-27 | CNY 29,40 | -3,80 % | CNY 30,27 | CNY 30,78 | CNY 29,26 | 1,86M |
| 2026-05-26 | CNY 30,56 | -3,14 % | CNY 31,50 | CNY 31,50 | CNY 29,96 | 1,92M |