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