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