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 24,25 | -2,10 % | CNY 24,74 | CNY 24,76 | CNY 24,17 | 726,66K |
| 2026-09-29 | CNY 24,77 | +1,31 % | CNY 24,24 | CNY 24,81 | CNY 24,24 | 874,05K |
| 2026-09-28 | CNY 24,45 | +0,62 % | CNY 24,35 | CNY 24,60 | CNY 24,11 | 763,81K |
| 2026-09-24 | CNY 24,30 | -0,78 % | CNY 24,40 | CNY 24,65 | CNY 24,30 | 454,46K |
| 2026-09-23 | CNY 24,49 | -0,37 % | CNY 24,53 | CNY 24,68 | CNY 24,30 | 510,08K |
| 2026-09-22 | CNY 24,58 | +0,37 % | CNY 24,58 | CNY 24,64 | CNY 24,30 | 739,59K |
| 2026-09-21 | CNY 24,49 | +1,07 % | CNY 24,19 | CNY 24,49 | CNY 24,18 | 716,22K |
| 2026-09-18 | CNY 24,23 | +2,02 % | CNY 23,87 | CNY 24,23 | CNY 23,85 | 700,46K |
| 2026-09-17 | CNY 23,75 | +0,17 % | CNY 23,71 | CNY 23,82 | CNY 23,29 | 720,88K |
| 2026-09-16 | CNY 23,71 | +0,68 % | CNY 23,55 | CNY 23,84 | CNY 23,26 | 621,16K |
| 2026-09-15 | CNY 23,55 | -1,88 % | CNY 24,15 | CNY 24,19 | CNY 23,53 | 579,32K |
| 2026-09-14 | CNY 24,00 | +1,31 % | CNY 23,71 | CNY 24,28 | CNY 23,51 | 743,58K |
| 2026-09-11 | CNY 23,69 | -2,83 % | CNY 24,20 | CNY 24,38 | CNY 23,51 | 943,82K |
| 2026-09-10 | CNY 24,38 | -1,22 % | CNY 24,65 | CNY 24,68 | CNY 24,20 | 807,19K |
| 2026-09-09 | CNY 24,68 | -1,08 % | CNY 24,92 | CNY 25,15 | CNY 24,55 | 1,18M |
| 2026-09-08 | CNY 24,95 | +0,52 % | CNY 24,90 | CNY 25,04 | CNY 24,51 | 1,02M |
| 2026-09-07 | CNY 24,82 | -0,72 % | CNY 25,01 | CNY 25,21 | CNY 24,78 | 1,43M |
| 2026-09-04 | CNY 25,00 | -0,32 % | CNY 25,33 | CNY 26,33 | CNY 25,00 | 1,74M |
| 2026-09-03 | CNY 25,08 | -5,29 % | CNY 26,48 | CNY 26,99 | CNY 25,05 | 2,57M |
| 2026-09-02 | CNY 26,48 | -2,36 % | CNY 26,51 | CNY 27,66 | CNY 26,01 | 3,01M |
| 2026-09-01 | CNY 27,12 | +2,15 % | CNY 26,25 | CNY 27,46 | CNY 25,78 | 3,36M |
| 2026-08-31 | CNY 26,55 | +2,43 % | CNY 25,45 | CNY 26,80 | CNY 25,28 | 2,97M |
| 2026-08-28 | CNY 25,92 | +1,05 % | CNY 25,50 | CNY 25,93 | CNY 25,30 | 2,31M |
| 2026-08-27 | CNY 25,65 | -1,16 % | CNY 25,45 | CNY 25,68 | CNY 25,10 | 2,10M |
| 2026-08-26 | CNY 25,95 | +1,57 % | CNY 25,55 | CNY 26,50 | CNY 25,00 | 3,17M |
| 2026-08-25 | CNY 25,55 | -1,16 % | CNY 25,40 | CNY 25,84 | CNY 24,70 | 2,09M |
| 2026-08-24 | CNY 25,85 | +5,99 % | CNY 24,66 | CNY 25,95 | CNY 24,40 | 3,31M |
| 2026-08-21 | CNY 24,39 | -2,63 % | CNY 24,89 | CNY 24,89 | CNY 24,10 | 1,26M |
| 2026-08-20 | CNY 25,05 | +1,46 % | CNY 24,75 | CNY 25,06 | CNY 24,60 | 1,30M |
| 2026-08-19 | CNY 24,69 | -6,16 % | CNY 25,60 | CNY 26,00 | CNY 24,30 | 2,54M |
| 2026-08-18 | CNY 26,31 | +3,54 % | CNY 25,42 | CNY 26,51 | CNY 25,10 | 3,89M |
| 2026-08-17 | CNY 25,41 | +1,28 % | CNY 25,29 | CNY 25,47 | CNY 24,70 | 1,66M |
| 2026-08-14 | CNY 25,09 | -0,71 % | CNY 25,56 | CNY 25,56 | CNY 24,73 | 1,37M |
| 2026-08-13 | CNY 25,27 | -2,17 % | CNY 25,85 | CNY 26,00 | CNY 25,27 | 2,10M |
| 2026-08-12 | CNY 25,83 | -0,92 % | CNY 25,90 | CNY 26,15 | CNY 25,70 | 2,49M |
| 2026-08-11 | CNY 26,07 | -2,69 % | CNY 25,90 | CNY 26,30 | CNY 25,54 | 4,25M |
| 2026-08-10 | CNY 26,79 | +15,52 % | CNY 23,26 | CNY 27,66 | CNY 23,12 | 6,54M |
| 2026-08-07 | CNY 23,19 | +0,26 % | CNY 23,09 | CNY 23,58 | CNY 22,74 | 1,43M |
| 2026-08-06 | CNY 23,13 | -2,36 % | CNY 23,39 | CNY 23,58 | CNY 22,92 | 1,93M |
| 2026-08-05 | CNY 23,69 | +0,34 % | CNY 23,61 | CNY 23,76 | CNY 23,40 | 1,72M |
| 2026-08-04 | CNY 23,61 | +0,73 % | CNY 23,50 | CNY 23,69 | CNY 23,26 | 1,78M |
| 2026-08-03 | CNY 23,44 | -1,14 % | CNY 23,49 | CNY 23,60 | CNY 23,09 | 1,90M |
| 2026-07-31 | CNY 23,71 | +2,73 % | CNY 22,82 | CNY 24,98 | CNY 22,80 | 3,46M |
| 2026-07-30 | CNY 23,08 | -2,45 % | CNY 23,01 | CNY 23,37 | CNY 22,62 | 2,50M |
| 2026-07-29 | CNY 23,66 | +5,39 % | CNY 22,46 | CNY 23,76 | CNY 22,31 | 3,49M |
| 2026-07-28 | CNY 22,45 | -6,34 % | CNY 23,13 | CNY 23,13 | CNY 22,31 | 3,23M |
| 2026-07-27 | CNY 23,97 | +8,17 % | CNY 22,00 | CNY 23,98 | CNY 21,80 | 5,08M |
| 2026-07-24 | CNY 22,16 | +9,16 % | CNY 20,23 | CNY 22,16 | CNY 19,73 | 4,30M |
| 2026-07-23 | CNY 20,30 | +1,75 % | CNY 19,89 | CNY 20,30 | CNY 19,75 | 1,10M |
| 2026-07-22 | CNY 19,95 | -3,06 % | CNY 20,50 | CNY 20,63 | CNY 19,76 | 1,38M |
| 2026-07-21 | CNY 20,58 | -1,29 % | CNY 20,80 | CNY 21,15 | CNY 19,75 | 1,64M |
| 2026-07-20 | CNY 20,85 | -4,09 % | CNY 21,74 | CNY 22,36 | CNY 20,68 | 1,36M |
| 2026-07-17 | CNY 21,74 | -2,82 % | CNY 22,37 | CNY 22,75 | CNY 21,60 | 1,48M |
| 2026-07-16 | CNY 22,37 | -0,13 % | CNY 22,63 | CNY 22,74 | CNY 22,15 | 795,19K |
| 2026-07-15 | CNY 22,40 | +1,27 % | CNY 21,98 | CNY 22,76 | CNY 21,82 | 949,72K |
| 2026-07-14 | CNY 22,12 | +3,46 % | CNY 21,38 | CNY 22,12 | CNY 21,23 | 797,83K |
| 2026-07-13 | CNY 21,38 | -4,04 % | CNY 21,96 | CNY 22,30 | CNY 21,32 | 1,11M |
| 2026-07-10 | CNY 22,28 | +1,69 % | CNY 22,04 | CNY 22,64 | CNY 21,58 | 1,13M |
| 2026-07-09 | CNY 21,91 | -1,31 % | CNY 22,20 | CNY 22,26 | CNY 21,21 | 1,02M |
| 2026-07-08 | CNY 22,20 | -1,16 % | CNY 22,40 | CNY 22,62 | CNY 22,03 | 823,82K |
| 2026-07-07 | CNY 22,46 | -3,89 % | CNY 23,37 | CNY 23,73 | CNY 22,45 | 926,25K |
| 2026-07-06 | CNY 23,37 | -2,01 % | CNY 24,04 | CNY 24,20 | CNY 23,32 | 1,09M |
| 2026-07-03 | CNY 23,85 | +4,15 % | CNY 23,04 | CNY 24,18 | CNY 23,00 | 1,40M |
| 2026-07-02 | CNY 22,90 | -0,04 % | CNY 22,80 | CNY 23,55 | CNY 22,76 | 1,27M |
| 2026-07-01 | CNY 22,91 | +2,60 % | CNY 22,76 | CNY 23,21 | CNY 22,12 | 1,01M |
| 2026-06-30 | CNY 22,33 | -0,71 % | CNY 22,49 | CNY 22,66 | CNY 22,04 | 838,22K |
| 2026-06-29 | CNY 22,49 | +0,04 % | CNY 22,32 | CNY 22,68 | CNY 21,80 | 1,12M |
| 2026-06-26 | CNY 22,48 | -3,93 % | CNY 23,23 | CNY 23,95 | CNY 22,48 | 1,63M |
| 2026-06-25 | CNY 23,40 | -2,66 % | CNY 23,83 | CNY 23,99 | CNY 23,24 | 1,04M |
| 2026-06-24 | CNY 24,04 | -1,88 % | CNY 24,49 | CNY 24,70 | CNY 23,64 | 814,27K |
| 2026-06-23 | CNY 24,50 | +0,91 % | CNY 24,18 | CNY 24,89 | CNY 23,90 | 1,22M |
| 2026-06-22 | CNY 24,28 | -0,90 % | CNY 24,50 | CNY 24,61 | CNY 23,30 | 1,46M |
| 2026-06-18 | CNY 24,50 | -0,77 % | CNY 24,55 | CNY 24,87 | CNY 24,10 | 834,68K |
| 2026-06-17 | CNY 24,69 | -2,72 % | CNY 25,38 | CNY 25,38 | CNY 24,58 | 860,38K |
| 2026-06-16 | CNY 25,38 | -0,47 % | CNY 25,39 | CNY 25,69 | CNY 24,98 | 731,03K |
| 2026-06-15 | CNY 25,50 | +1,27 % | CNY 25,20 | CNY 26,00 | CNY 25,20 | 698,15K |
| 2026-06-12 | CNY 25,18 | +2,11 % | CNY 24,97 | CNY 25,47 | CNY 24,74 | 983,73K |
| 2026-06-11 | CNY 24,66 | -1,83 % | CNY 24,76 | CNY 25,17 | CNY 24,33 | 603,82K |
| 2026-06-10 | CNY 25,12 | -1,37 % | CNY 25,46 | CNY 25,47 | CNY 24,51 | 834,04K |
| 2026-06-09 | CNY 25,47 | +1,23 % | CNY 25,80 | CNY 25,86 | CNY 25,10 | 745,40K |
| 2026-06-08 | CNY 25,16 | -3,68 % | CNY 25,86 | CNY 25,94 | CNY 24,84 | 1,18M |
| 2026-06-05 | CNY 26,12 | +2,15 % | CNY 25,57 | CNY 26,37 | CNY 25,10 | 1,01M |
| 2026-06-04 | CNY 25,57 | -1,54 % | CNY 25,88 | CNY 25,94 | CNY 25,29 | 936,14K |
| 2026-06-03 | CNY 25,97 | -0,50 % | CNY 26,18 | CNY 26,55 | CNY 25,65 | 1,36M |
| 2026-06-02 | CNY 26,10 | -2,14 % | CNY 26,87 | CNY 26,87 | CNY 25,84 | 920,42K |
| 2026-06-01 | CNY 26,67 | +2,38 % | CNY 26,04 | CNY 26,79 | CNY 25,82 | 978,42K |
| 2026-05-29 | CNY 26,05 | -4,33 % | CNY 27,23 | CNY 27,38 | CNY 25,89 | 1,39M |
| 2026-05-28 | CNY 27,23 | -0,77 % | CNY 27,33 | CNY 27,48 | CNY 26,53 | 1,07M |
| 2026-05-27 | CNY 27,44 | -3,69 % | CNY 28,48 | CNY 28,50 | CNY 27,19 | 1,40M |
| 2026-05-26 | CNY 28,49 | -2,76 % | CNY 29,23 | CNY 29,30 | CNY 28,20 | 1,21M |