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 23,76 | -1,21 % | CNY 24,10 | CNY 24,20 | CNY 23,73 | 738,40K |
| 2026-09-29 | CNY 24,05 | +0,38 % | CNY 24,19 | CNY 24,20 | CNY 23,80 | 737,48K |
| 2026-09-28 | CNY 23,96 | -1,16 % | CNY 24,04 | CNY 24,30 | CNY 23,78 | 751,29K |
| 2026-09-24 | CNY 24,24 | +0,21 % | CNY 24,25 | CNY 24,57 | CNY 24,12 | 906,20K |
| 2026-09-23 | CNY 24,19 | +0,21 % | CNY 24,10 | CNY 24,35 | CNY 24,06 | 605,60K |
| 2026-09-22 | CNY 24,14 | -0,12 % | CNY 24,18 | CNY 24,41 | CNY 23,98 | 898,72K |
| 2026-09-21 | CNY 24,17 | +1,51 % | CNY 24,00 | CNY 24,19 | CNY 23,75 | 783,60K |
| 2026-09-18 | CNY 23,81 | -0,25 % | CNY 23,86 | CNY 24,14 | CNY 23,65 | 828,18K |
| 2026-09-17 | CNY 23,87 | +0,08 % | CNY 23,75 | CNY 23,88 | CNY 23,47 | 635,98K |
| 2026-09-16 | CNY 23,85 | +0,63 % | CNY 23,61 | CNY 23,93 | CNY 23,45 | 699,67K |
| 2026-09-15 | CNY 23,70 | -1,66 % | CNY 24,10 | CNY 24,10 | CNY 23,58 | 783,10K |
| 2026-09-14 | CNY 24,10 | +1,35 % | CNY 23,72 | CNY 24,19 | CNY 23,70 | 809,12K |
| 2026-09-11 | CNY 23,78 | -2,74 % | CNY 24,05 | CNY 24,07 | CNY 23,48 | 1,45M |
| 2026-09-10 | CNY 24,45 | -1,73 % | CNY 24,92 | CNY 24,92 | CNY 24,40 | 1,16M |
| 2026-09-09 | CNY 24,88 | -0,48 % | CNY 24,75 | CNY 25,08 | CNY 24,72 | 1,02M |
| 2026-09-08 | CNY 25,00 | +1,63 % | CNY 24,68 | CNY 25,06 | CNY 24,54 | 1,18M |
| 2026-09-07 | CNY 24,60 | +0,33 % | CNY 24,77 | CNY 24,79 | CNY 24,44 | 846,80K |
| 2026-09-04 | CNY 24,52 | -0,33 % | CNY 24,78 | CNY 24,99 | CNY 24,42 | 1,11M |
| 2026-09-03 | CNY 24,60 | -1,32 % | CNY 24,96 | CNY 25,10 | CNY 24,60 | 843,40K |
| 2026-09-02 | CNY 24,93 | +0,81 % | CNY 24,70 | CNY 25,01 | CNY 24,46 | 1,16M |
| 2026-09-01 | CNY 24,73 | +0,57 % | CNY 24,60 | CNY 24,84 | CNY 24,55 | 942,33K |
| 2026-08-31 | CNY 24,59 | +0,08 % | CNY 24,59 | CNY 24,72 | CNY 24,33 | 867,97K |
| 2026-08-28 | CNY 24,57 | +0,49 % | CNY 24,45 | CNY 24,64 | CNY 24,39 | 1,05M |
| 2026-08-27 | CNY 24,45 | -0,16 % | CNY 24,60 | CNY 24,60 | CNY 24,25 | 949,21K |
| 2026-08-26 | CNY 24,49 | +0,04 % | CNY 24,40 | CNY 24,69 | CNY 24,24 | 1,52M |
| 2026-08-25 | CNY 24,48 | +3,25 % | CNY 24,11 | CNY 24,62 | CNY 23,90 | 2,59M |
| 2026-08-24 | CNY 23,71 | +0,08 % | CNY 23,70 | CNY 23,94 | CNY 23,50 | 942,57K |
| 2026-08-21 | CNY 23,69 | -0,63 % | CNY 23,81 | CNY 23,84 | CNY 23,33 | 729,24K |
| 2026-08-20 | CNY 23,84 | +2,23 % | CNY 23,31 | CNY 23,86 | CNY 23,31 | 1,10M |
| 2026-08-19 | CNY 23,32 | -2,79 % | CNY 23,96 | CNY 23,96 | CNY 23,25 | 1,09M |
| 2026-08-18 | CNY 23,99 | -0,25 % | CNY 23,84 | CNY 24,03 | CNY 23,78 | 891,75K |
| 2026-08-17 | CNY 24,05 | +1,31 % | CNY 23,78 | CNY 24,07 | CNY 23,47 | 1,15M |
| 2026-08-14 | CNY 23,74 | +0,17 % | CNY 23,70 | CNY 23,79 | CNY 23,51 | 941,37K |
| 2026-08-13 | CNY 23,70 | -1,74 % | CNY 24,05 | CNY 24,12 | CNY 23,67 | 1,18M |
| 2026-08-12 | CNY 24,12 | +0,42 % | CNY 24,00 | CNY 24,12 | CNY 23,81 | 994,27K |
| 2026-08-11 | CNY 24,02 | -0,50 % | CNY 23,87 | CNY 24,14 | CNY 23,80 | 1,10M |
| 2026-08-10 | CNY 24,14 | +1,68 % | CNY 23,75 | CNY 24,19 | CNY 23,66 | 1,74M |
| 2026-08-07 | CNY 23,74 | -3,46 % | CNY 24,10 | CNY 24,42 | CNY 23,47 | 2,94M |
| 2026-08-06 | CNY 24,59 | +1,19 % | CNY 24,22 | CNY 25,47 | CNY 24,22 | 3,35M |
| 2026-08-05 | CNY 24,30 | +2,75 % | CNY 24,89 | CNY 25,47 | CNY 24,21 | 4,26M |
| 2026-08-04 | CNY 23,65 | -0,46 % | CNY 23,84 | CNY 23,84 | CNY 23,58 | 1,04M |
| 2026-08-03 | CNY 23,76 | +0,98 % | CNY 23,69 | CNY 23,79 | CNY 23,41 | 1,01M |
| 2026-07-31 | CNY 23,53 | +0,99 % | CNY 23,18 | CNY 23,59 | CNY 23,18 | 1,15M |
| 2026-07-30 | CNY 23,30 | +0,47 % | CNY 23,05 | CNY 23,61 | CNY 23,05 | 1,34M |
| 2026-07-29 | CNY 23,19 | +1,76 % | CNY 22,99 | CNY 23,28 | CNY 22,72 | 1,19M |
| 2026-07-28 | CNY 22,79 | +1,11 % | CNY 22,40 | CNY 22,88 | CNY 22,30 | 1,05M |
| 2026-07-27 | CNY 22,54 | +2,04 % | CNY 22,00 | CNY 22,54 | CNY 21,95 | 906,10K |
| 2026-07-24 | CNY 22,09 | -2,04 % | CNY 22,40 | CNY 22,58 | CNY 22,08 | 725,60K |
| 2026-07-23 | CNY 22,55 | +1,99 % | CNY 22,05 | CNY 22,55 | CNY 22,05 | 938,30K |
| 2026-07-22 | CNY 22,11 | -1,65 % | CNY 22,49 | CNY 22,49 | CNY 21,92 | 1,15M |
| 2026-07-21 | CNY 22,48 | +0,36 % | CNY 22,41 | CNY 22,68 | CNY 22,12 | 1,54M |
| 2026-07-20 | CNY 22,40 | +0,54 % | CNY 22,40 | CNY 22,92 | CNY 22,03 | 1,34M |
| 2026-07-17 | CNY 22,28 | -3,13 % | CNY 22,96 | CNY 23,34 | CNY 22,16 | 1,25M |
| 2026-07-16 | CNY 23,00 | +0,17 % | CNY 22,90 | CNY 23,23 | CNY 22,80 | 897,70K |
| 2026-07-15 | CNY 22,96 | +1,86 % | CNY 22,41 | CNY 23,10 | CNY 22,41 | 929,50K |
| 2026-07-14 | CNY 22,54 | +2,45 % | CNY 22,00 | CNY 22,55 | CNY 21,90 | 1,22M |
| 2026-07-13 | CNY 22,00 | -4,18 % | CNY 22,90 | CNY 23,08 | CNY 21,88 | 1,81M |
| 2026-07-10 | CNY 22,96 | +1,82 % | CNY 22,46 | CNY 23,34 | CNY 22,31 | 1,24M |
| 2026-07-09 | CNY 22,55 | -0,88 % | CNY 22,67 | CNY 22,73 | CNY 22,13 | 1,24M |
| 2026-07-08 | CNY 22,75 | -0,91 % | CNY 22,92 | CNY 23,29 | CNY 22,63 | 820,28K |
| 2026-07-07 | CNY 22,96 | -3,00 % | CNY 23,60 | CNY 23,65 | CNY 22,96 | 1,10M |
| 2026-07-06 | CNY 23,67 | -0,38 % | CNY 23,80 | CNY 23,92 | CNY 23,48 | 927,40K |
| 2026-07-03 | CNY 23,76 | +2,06 % | CNY 23,29 | CNY 23,94 | CNY 23,24 | 1,27M |
| 2026-07-02 | CNY 23,28 | -0,21 % | CNY 23,39 | CNY 23,77 | CNY 23,19 | 1,42M |
| 2026-07-01 | CNY 23,33 | +0,82 % | CNY 23,14 | CNY 23,59 | CNY 22,86 | 1,37M |
| 2026-06-30 | CNY 23,14 | +1,76 % | CNY 22,60 | CNY 23,19 | CNY 22,45 | 1,40M |
| 2026-06-29 | CNY 22,74 | -0,48 % | CNY 22,89 | CNY 22,98 | CNY 22,18 | 1,54M |
| 2026-06-26 | CNY 22,85 | -3,59 % | CNY 23,56 | CNY 23,60 | CNY 22,85 | 2,04M |
| 2026-06-25 | CNY 23,70 | -1,82 % | CNY 24,05 | CNY 24,13 | CNY 23,40 | 1,76M |
| 2026-06-24 | CNY 24,14 | -3,79 % | CNY 25,10 | CNY 25,29 | CNY 24,09 | 2,00M |
| 2026-06-23 | CNY 25,09 | -0,55 % | CNY 25,15 | CNY 25,61 | CNY 25,00 | 1,67M |
| 2026-06-22 | CNY 25,23 | -0,67 % | CNY 25,25 | CNY 25,28 | CNY 24,42 | 2,27M |
| 2026-06-18 | CNY 25,40 | -3,93 % | CNY 25,74 | CNY 25,86 | CNY 25,34 | 3,15M |
| 2026-06-17 | CNY 26,44 | +4,92 % | CNY 25,00 | CNY 26,96 | CNY 24,40 | 4,92M |
| 2026-06-16 | CNY 25,20 | +0,04 % | CNY 25,18 | CNY 25,45 | CNY 24,87 | 1,74M |
| 2026-06-15 | CNY 25,19 | +0,52 % | CNY 25,35 | CNY 25,70 | CNY 24,98 | 2,07M |
| 2026-06-12 | CNY 25,06 | +0,08 % | CNY 25,18 | CNY 25,60 | CNY 24,96 | 1,78M |
| 2026-06-11 | CNY 25,04 | -1,49 % | CNY 25,38 | CNY 25,75 | CNY 24,70 | 1,89M |
| 2026-06-10 | CNY 25,42 | +1,48 % | CNY 25,03 | CNY 25,76 | CNY 24,87 | 1,52M |
| 2026-06-09 | CNY 25,05 | +0,60 % | CNY 24,91 | CNY 25,18 | CNY 24,77 | 1,16M |
| 2026-06-08 | CNY 24,90 | -2,08 % | CNY 25,00 | CNY 25,42 | CNY 24,31 | 2,03M |
| 2026-06-05 | CNY 25,43 | +1,31 % | CNY 25,12 | CNY 25,76 | CNY 24,76 | 1,39M |
| 2026-06-04 | CNY 25,10 | -1,45 % | CNY 25,50 | CNY 25,59 | CNY 24,85 | 1,40M |
| 2026-06-03 | CNY 25,47 | -1,74 % | CNY 25,90 | CNY 25,97 | CNY 25,34 | 1,44M |
| 2026-06-02 | CNY 25,92 | -1,48 % | CNY 26,41 | CNY 26,52 | CNY 25,92 | 1,27M |
| 2026-06-01 | CNY 26,31 | +1,15 % | CNY 26,07 | CNY 26,51 | CNY 25,97 | 1,42M |
| 2026-05-29 | CNY 26,01 | -1,81 % | CNY 26,63 | CNY 26,67 | CNY 25,93 | 1,56M |
| 2026-05-28 | CNY 26,49 | -1,27 % | CNY 26,50 | CNY 26,82 | CNY 26,00 | 1,47M |
| 2026-05-27 | CNY 26,83 | -1,58 % | CNY 27,18 | CNY 27,35 | CNY 26,63 | 1,61M |
| 2026-05-26 | CNY 27,26 | -2,33 % | CNY 27,85 | CNY 27,85 | CNY 26,99 | 1,60M |