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