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