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