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