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 25,46 | -1,05 % | CNY 25,90 | CNY 26,16 | CNY 25,37 | 1,31M |
| 2026-09-29 | CNY 25,73 | +0,04 % | CNY 25,59 | CNY 26,05 | CNY 25,35 | 1,48M |
| 2026-09-28 | CNY 25,72 | -2,80 % | CNY 26,44 | CNY 26,45 | CNY 25,20 | 2,57M |
| 2026-09-24 | CNY 26,46 | -1,64 % | CNY 26,61 | CNY 27,40 | CNY 26,39 | 2,52M |
| 2026-09-23 | CNY 26,90 | +3,14 % | CNY 26,08 | CNY 27,25 | CNY 25,85 | 3,52M |
| 2026-09-22 | CNY 26,08 | -2,83 % | CNY 26,76 | CNY 26,84 | CNY 25,92 | 3,85M |
| 2026-09-21 | CNY 26,84 | +7,19 % | CNY 25,05 | CNY 27,65 | CNY 24,98 | 4,60M |
| 2026-09-18 | CNY 25,04 | +2,12 % | CNY 24,69 | CNY 25,25 | CNY 24,44 | 1,20M |
| 2026-09-17 | CNY 24,52 | +1,53 % | CNY 24,19 | CNY 24,59 | CNY 23,81 | 1,15M |
| 2026-09-16 | CNY 24,15 | +2,07 % | CNY 23,66 | CNY 24,24 | CNY 23,26 | 969,71K |
| 2026-09-15 | CNY 23,66 | -2,07 % | CNY 24,09 | CNY 24,39 | CNY 23,60 | 1,05M |
| 2026-09-14 | CNY 24,16 | +1,21 % | CNY 23,28 | CNY 24,35 | CNY 23,28 | 1,13M |
| 2026-09-11 | CNY 23,87 | -1,73 % | CNY 24,15 | CNY 24,17 | CNY 23,25 | 1,22M |
| 2026-09-10 | CNY 24,29 | -2,49 % | CNY 24,82 | CNY 24,82 | CNY 24,06 | 1,32M |
| 2026-09-09 | CNY 24,91 | 0,00 % | CNY 24,73 | CNY 25,35 | CNY 24,73 | 900,39K |
| 2026-09-08 | CNY 24,91 | -0,08 % | CNY 24,85 | CNY 25,20 | CNY 24,66 | 1,04M |
| 2026-09-07 | CNY 24,93 | +1,26 % | CNY 24,62 | CNY 25,22 | CNY 24,24 | 1,12M |
| 2026-09-04 | CNY 24,62 | -1,64 % | CNY 25,15 | CNY 25,76 | CNY 24,44 | 1,54M |
| 2026-09-03 | CNY 25,03 | -1,30 % | CNY 25,36 | CNY 25,81 | CNY 24,90 | 1,36M |
| 2026-09-02 | CNY 25,36 | -0,35 % | CNY 25,41 | CNY 25,50 | CNY 25,02 | 890,09K |
| 2026-09-01 | CNY 25,45 | -0,27 % | CNY 25,52 | CNY 25,86 | CNY 25,12 | 1,59M |
| 2026-08-31 | CNY 25,52 | +2,82 % | CNY 24,63 | CNY 25,79 | CNY 24,53 | 1,50M |
| 2026-08-28 | CNY 24,82 | -1,04 % | CNY 25,20 | CNY 25,38 | CNY 24,78 | 1,04M |
| 2026-08-27 | CNY 25,08 | +1,33 % | CNY 24,65 | CNY 25,13 | CNY 24,51 | 1,09M |
| 2026-08-26 | CNY 24,75 | -0,56 % | CNY 25,12 | CNY 25,18 | CNY 24,33 | 996,90K |
| 2026-08-25 | CNY 24,89 | +2,64 % | CNY 24,06 | CNY 25,00 | CNY 23,77 | 1,45M |
| 2026-08-24 | CNY 24,25 | -1,58 % | CNY 24,70 | CNY 24,77 | CNY 23,84 | 1,21M |
| 2026-08-21 | CNY 24,64 | -0,04 % | CNY 24,69 | CNY 24,78 | CNY 23,83 | 1,24M |
| 2026-08-20 | CNY 24,65 | +2,32 % | CNY 24,45 | CNY 25,06 | CNY 24,37 | 1,55M |
| 2026-08-19 | CNY 24,09 | -5,49 % | CNY 25,35 | CNY 25,35 | CNY 24,05 | 1,76M |
| 2026-08-18 | CNY 25,49 | -0,66 % | CNY 25,40 | CNY 25,79 | CNY 25,12 | 1,34M |
| 2026-08-17 | CNY 25,66 | +2,48 % | CNY 25,08 | CNY 25,75 | CNY 24,77 | 1,46M |
| 2026-08-14 | CNY 25,04 | -0,16 % | CNY 25,19 | CNY 25,53 | CNY 24,71 | 1,29M |
| 2026-08-13 | CNY 25,08 | -2,64 % | CNY 25,98 | CNY 25,98 | CNY 25,08 | 1,71M |
| 2026-08-12 | CNY 25,76 | +1,94 % | CNY 25,07 | CNY 26,06 | CNY 24,99 | 1,98M |
| 2026-08-11 | CNY 25,27 | +2,27 % | CNY 24,83 | CNY 25,48 | CNY 24,31 | 2,55M |
| 2026-08-10 | CNY 24,71 | +1,19 % | CNY 24,50 | CNY 24,80 | CNY 23,92 | 1,86M |
| 2026-08-07 | CNY 24,42 | +0,45 % | CNY 24,26 | CNY 24,51 | CNY 23,63 | 1,85M |
| 2026-08-06 | CNY 24,31 | +0,04 % | CNY 24,26 | CNY 24,53 | CNY 23,80 | 1,89M |
| 2026-08-05 | CNY 24,30 | +2,10 % | CNY 23,90 | CNY 24,60 | CNY 23,77 | 2,16M |
| 2026-08-04 | CNY 23,80 | +2,54 % | CNY 23,23 | CNY 23,80 | CNY 23,11 | 1,84M |
| 2026-08-03 | CNY 23,21 | +2,84 % | CNY 22,57 | CNY 23,23 | CNY 22,39 | 1,96M |
| 2026-07-31 | CNY 22,57 | +4,93 % | CNY 22,10 | CNY 22,99 | CNY 22,10 | 3,06M |
| 2026-07-30 | CNY 21,51 | -4,65 % | CNY 22,49 | CNY 22,65 | CNY 21,40 | 2,58M |
| 2026-07-29 | CNY 22,56 | +1,35 % | CNY 22,21 | CNY 22,69 | CNY 21,89 | 2,36M |
| 2026-07-28 | CNY 22,26 | -3,05 % | CNY 22,69 | CNY 23,03 | CNY 22,04 | 1,80M |
| 2026-07-27 | CNY 22,96 | +3,42 % | CNY 21,98 | CNY 22,96 | CNY 21,87 | 2,33M |
| 2026-07-24 | CNY 22,20 | -0,63 % | CNY 22,00 | CNY 22,33 | CNY 21,68 | 1,87M |
| 2026-07-23 | CNY 22,34 | +1,32 % | CNY 22,20 | CNY 22,45 | CNY 21,60 | 2,45M |
| 2026-07-22 | CNY 22,05 | -4,30 % | CNY 22,83 | CNY 23,07 | CNY 21,90 | 2,73M |
| 2026-07-21 | CNY 23,04 | +1,68 % | CNY 22,45 | CNY 23,20 | CNY 21,35 | 4,24M |
| 2026-07-20 | CNY 22,66 | -1,69 % | CNY 23,70 | CNY 24,35 | CNY 21,82 | 4,63M |
| 2026-07-17 | CNY 23,05 | -9,00 % | CNY 25,27 | CNY 25,50 | CNY 22,80 | 3,51M |
| 2026-07-16 | CNY 25,33 | -2,01 % | CNY 25,70 | CNY 26,26 | CNY 25,00 | 2,71M |
| 2026-07-15 | CNY 25,85 | -5,00 % | CNY 26,81 | CNY 27,00 | CNY 25,48 | 3,07M |
| 2026-07-14 | CNY 27,21 | -0,04 % | CNY 27,22 | CNY 27,44 | CNY 26,15 | 3,20M |
| 2026-07-13 | CNY 27,22 | -4,59 % | CNY 28,69 | CNY 28,69 | CNY 27,02 | 3,48M |
| 2026-07-10 | CNY 28,53 | -0,77 % | CNY 28,75 | CNY 30,04 | CNY 28,41 | 4,16M |
| 2026-07-09 | CNY 28,75 | -1,37 % | CNY 29,69 | CNY 30,47 | CNY 27,90 | 4,19M |
| 2026-07-08 | CNY 29,15 | -10,00 % | CNY 31,90 | CNY 33,75 | CNY 29,15 | 6,36M |
| 2026-07-07 | CNY 32,39 | -2,35 % | CNY 33,88 | CNY 36,00 | CNY 32,36 | 7,43M |
| 2026-07-06 | CNY 33,17 | -4,52 % | CNY 35,37 | CNY 35,94 | CNY 32,77 | 7,31M |
| 2026-07-03 | CNY 34,74 | +20,00 % | CNY 29,60 | CNY 34,74 | CNY 29,06 | 8,94M |
| 2026-07-02 | CNY 28,95 | +4,21 % | CNY 27,86 | CNY 30,76 | CNY 27,60 | 5,53M |
| 2026-07-01 | CNY 27,78 | -4,80 % | CNY 29,18 | CNY 29,53 | CNY 27,70 | 3,59M |
| 2026-06-30 | CNY 29,18 | +6,30 % | CNY 27,55 | CNY 29,56 | CNY 26,96 | 4,60M |
| 2026-06-29 | CNY 27,45 | -8,19 % | CNY 29,10 | CNY 29,46 | CNY 26,70 | 5,59M |
| 2026-06-26 | CNY 29,90 | -12,32 % | CNY 30,60 | CNY 31,87 | CNY 29,36 | 7,25M |
| 2026-06-25 | CNY 34,10 | -6,14 % | CNY 36,03 | CNY 36,35 | CNY 33,70 | 6,33M |
| 2026-06-24 | CNY 36,33 | +2,54 % | CNY 35,14 | CNY 36,60 | CNY 35,05 | 4,52M |
| 2026-06-23 | CNY 35,43 | -1,23 % | CNY 35,42 | CNY 36,46 | CNY 34,88 | 2,32M |
| 2026-06-22 | CNY 35,87 | -1,18 % | CNY 36,03 | CNY 36,80 | CNY 34,35 | 3,72M |
| 2026-06-18 | CNY 36,30 | +0,92 % | CNY 35,97 | CNY 36,98 | CNY 35,70 | 2,95M |
| 2026-06-17 | CNY 35,97 | +2,68 % | CNY 34,54 | CNY 36,10 | CNY 34,41 | 3,22M |
| 2026-06-16 | CNY 35,03 | +5,51 % | CNY 33,20 | CNY 35,17 | CNY 32,51 | 3,13M |
| 2026-06-15 | CNY 33,20 | +4,27 % | CNY 32,24 | CNY 33,28 | CNY 31,75 | 2,63M |
| 2026-06-12 | CNY 31,84 | +2,08 % | CNY 31,43 | CNY 33,15 | CNY 31,41 | 2,75M |
| 2026-06-11 | CNY 31,19 | -0,70 % | CNY 31,21 | CNY 31,66 | CNY 30,45 | 2,10M |
| 2026-06-10 | CNY 31,41 | -4,53 % | CNY 32,70 | CNY 32,99 | CNY 30,84 | 2,72M |
| 2026-06-09 | CNY 32,90 | +2,40 % | CNY 32,68 | CNY 33,66 | CNY 32,48 | 2,83M |
| 2026-06-08 | CNY 32,13 | -6,03 % | CNY 33,68 | CNY 34,12 | CNY 32,00 | 3,88M |
| 2026-06-05 | CNY 34,19 | +5,36 % | CNY 32,91 | CNY 35,87 | CNY 32,47 | 5,60M |
| 2026-06-04 | CNY 32,45 | -1,19 % | CNY 32,76 | CNY 33,08 | CNY 32,03 | 1,82M |
| 2026-06-03 | CNY 32,84 | -1,38 % | CNY 33,23 | CNY 33,58 | CNY 32,56 | 1,78M |
| 2026-06-02 | CNY 33,30 | -0,75 % | CNY 33,56 | CNY 34,13 | CNY 32,70 | 1,55M |
| 2026-06-01 | CNY 33,55 | +0,15 % | CNY 32,62 | CNY 33,87 | CNY 32,62 | 1,96M |
| 2026-05-29 | CNY 33,50 | -5,13 % | CNY 35,37 | CNY 35,97 | CNY 33,21 | 2,60M |
| 2026-05-28 | CNY 35,31 | +3,31 % | CNY 34,49 | CNY 35,70 | CNY 33,17 | 2,94M |
| 2026-05-27 | CNY 34,18 | -3,01 % | CNY 35,44 | CNY 35,53 | CNY 34,00 | 2,65M |
| 2026-05-26 | CNY 35,24 | -3,48 % | CNY 36,74 | CNY 36,74 | CNY 34,65 | 3,04M |