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