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 22,56 | -0,13 % | CNY 22,51 | CNY 22,80 | CNY 22,44 | 13,36M |
| 2026-09-29 | CNY 22,59 | +1,26 % | CNY 22,07 | CNY 22,68 | CNY 21,97 | 14,73M |
| 2026-09-28 | CNY 22,31 | -5,51 % | CNY 23,14 | CNY 23,14 | CNY 22,06 | 24,72M |
| 2026-09-24 | CNY 23,61 | -3,51 % | CNY 24,13 | CNY 24,24 | CNY 23,56 | 20,28M |
| 2026-09-23 | CNY 24,47 | -1,81 % | CNY 25,00 | CNY 25,14 | CNY 24,40 | 18,51M |
| 2026-09-22 | CNY 24,92 | -0,36 % | CNY 25,22 | CNY 25,57 | CNY 24,82 | 22,22M |
| 2026-09-21 | CNY 25,01 | -1,92 % | CNY 25,59 | CNY 25,75 | CNY 24,87 | 26,30M |
| 2026-09-18 | CNY 25,50 | +3,70 % | CNY 25,03 | CNY 25,78 | CNY 24,92 | 31,18M |
| 2026-09-17 | CNY 24,59 | -4,54 % | CNY 25,10 | CNY 25,69 | CNY 24,35 | 31,46M |
| 2026-09-16 | CNY 25,76 | +6,10 % | CNY 24,27 | CNY 25,99 | CNY 24,08 | 37,15M |
| 2026-09-15 | CNY 24,28 | +0,58 % | CNY 24,14 | CNY 24,53 | CNY 24,00 | 17,75M |
| 2026-09-14 | CNY 24,14 | -0,66 % | CNY 23,70 | CNY 24,35 | CNY 23,60 | 17,37M |
| 2026-09-11 | CNY 24,30 | -4,33 % | CNY 24,33 | CNY 24,50 | CNY 23,49 | 32,46M |
| 2026-09-10 | CNY 25,40 | -0,78 % | CNY 25,50 | CNY 25,75 | CNY 25,16 | 21,15M |
| 2026-09-09 | CNY 25,60 | +1,03 % | CNY 25,33 | CNY 25,73 | CNY 25,06 | 29,83M |
| 2026-09-08 | CNY 25,34 | +0,36 % | CNY 25,60 | CNY 25,81 | CNY 25,25 | 27,46M |
| 2026-09-07 | CNY 25,25 | -0,47 % | CNY 25,16 | CNY 25,43 | CNY 24,87 | 26,17M |
| 2026-09-04 | CNY 25,37 | -4,70 % | CNY 27,00 | CNY 27,08 | CNY 25,15 | 38,09M |
| 2026-09-03 | CNY 26,62 | +1,41 % | CNY 26,50 | CNY 26,80 | CNY 26,10 | 27,87M |
| 2026-09-02 | CNY 26,25 | -2,63 % | CNY 26,22 | CNY 26,49 | CNY 25,40 | 33,68M |
| 2026-09-01 | CNY 26,96 | -1,43 % | CNY 27,53 | CNY 27,78 | CNY 26,86 | 31,28M |
| 2026-08-31 | CNY 27,35 | -2,39 % | CNY 26,81 | CNY 27,44 | CNY 26,20 | 35,84M |
| 2026-08-28 | CNY 28,02 | +1,48 % | CNY 27,61 | CNY 28,26 | CNY 27,43 | 41,07M |
| 2026-08-27 | CNY 27,61 | +3,76 % | CNY 26,25 | CNY 28,08 | CNY 26,25 | 51,49M |
| 2026-08-26 | CNY 26,61 | +1,99 % | CNY 26,00 | CNY 27,68 | CNY 25,95 | 53,73M |
| 2026-08-25 | CNY 26,09 | -6,22 % | CNY 27,60 | CNY 27,70 | CNY 25,70 | 62,12M |
| 2026-08-24 | CNY 27,82 | -2,08 % | CNY 28,80 | CNY 28,91 | CNY 27,01 | 68,51M |
| 2026-08-21 | CNY 28,41 | +4,87 % | CNY 27,09 | CNY 28,75 | CNY 27,09 | 64,22M |
| 2026-08-20 | CNY 27,09 | -1,24 % | CNY 28,30 | CNY 28,93 | CNY 26,88 | 50,41M |
| 2026-08-19 | CNY 27,43 | -6,25 % | CNY 28,05 | CNY 28,85 | CNY 27,37 | 52,49M |
| 2026-08-18 | CNY 29,26 | -1,88 % | CNY 29,72 | CNY 30,59 | CNY 28,93 | 48,74M |
| 2026-08-17 | CNY 29,82 | +3,72 % | CNY 29,26 | CNY 29,82 | CNY 29,01 | 51,06M |
| 2026-08-14 | CNY 28,75 | +1,81 % | CNY 28,33 | CNY 29,12 | CNY 27,86 | 39,85M |
| 2026-08-13 | CNY 28,24 | -3,62 % | CNY 29,84 | CNY 29,90 | CNY 28,22 | 57,57M |
| 2026-08-12 | CNY 29,30 | +2,52 % | CNY 28,80 | CNY 29,96 | CNY 28,34 | 57,05M |
| 2026-08-11 | CNY 28,58 | -5,27 % | CNY 29,90 | CNY 30,17 | CNY 28,50 | 80,15M |
| 2026-08-10 | CNY 30,17 | +2,62 % | CNY 29,98 | CNY 30,80 | CNY 29,05 | 91,52M |
| 2026-08-07 | CNY 29,40 | +9,01 % | CNY 26,85 | CNY 29,66 | CNY 26,78 | 88,11M |
| 2026-08-06 | CNY 26,97 | +1,16 % | CNY 27,30 | CNY 28,12 | CNY 26,45 | 91,37M |
| 2026-08-05 | CNY 26,66 | +9,58 % | CNY 25,30 | CNY 26,66 | CNY 25,03 | 75,54M |
| 2026-08-04 | CNY 24,33 | +6,24 % | CNY 23,15 | CNY 24,49 | CNY 23,08 | 53,98M |
| 2026-08-03 | CNY 22,90 | +0,88 % | CNY 23,04 | CNY 23,16 | CNY 22,36 | 32,77M |
| 2026-07-31 | CNY 22,70 | +4,03 % | CNY 22,59 | CNY 23,37 | CNY 22,56 | 51,58M |
| 2026-07-30 | CNY 21,82 | -3,71 % | CNY 22,79 | CNY 23,05 | CNY 21,33 | 42,71M |
| 2026-07-29 | CNY 22,66 | +2,39 % | CNY 22,16 | CNY 23,03 | CNY 21,60 | 37,76M |
| 2026-07-28 | CNY 22,13 | -4,41 % | CNY 22,45 | CNY 22,89 | CNY 22,01 | 28,46M |
| 2026-07-27 | CNY 23,15 | +2,89 % | CNY 22,78 | CNY 23,19 | CNY 22,53 | 32,34M |
| 2026-07-24 | CNY 22,50 | -5,50 % | CNY 22,71 | CNY 23,49 | CNY 22,45 | 38,58M |
| 2026-07-23 | CNY 23,81 | +1,41 % | CNY 23,64 | CNY 24,27 | CNY 23,40 | 49,84M |
| 2026-07-22 | CNY 23,48 | +0,26 % | CNY 22,83 | CNY 24,56 | CNY 22,77 | 68,26M |
| 2026-07-21 | CNY 23,42 | +8,78 % | CNY 21,54 | CNY 23,48 | CNY 20,22 | 64,80M |
| 2026-07-20 | CNY 21,53 | -2,67 % | CNY 22,48 | CNY 22,53 | CNY 20,90 | 54,01M |
| 2026-07-17 | CNY 22,12 | -6,55 % | CNY 23,30 | CNY 23,47 | CNY 21,90 | 45,02M |
| 2026-07-16 | CNY 23,67 | -4,40 % | CNY 24,00 | CNY 24,61 | CNY 23,43 | 38,38M |
| 2026-07-15 | CNY 24,76 | -4,59 % | CNY 25,98 | CNY 26,25 | CNY 24,51 | 49,28M |
| 2026-07-14 | CNY 25,95 | +1,96 % | CNY 25,45 | CNY 25,96 | CNY 24,67 | 49,67M |
| 2026-07-13 | CNY 25,45 | -4,03 % | CNY 25,80 | CNY 26,14 | CNY 24,91 | 46,87M |
| 2026-07-10 | CNY 26,52 | -4,09 % | CNY 27,58 | CNY 28,05 | CNY 26,28 | 61,48M |
| 2026-07-09 | CNY 27,65 | +4,85 % | CNY 26,87 | CNY 28,26 | CNY 26,18 | 70,03M |
| 2026-07-08 | CNY 26,37 | -6,16 % | CNY 28,01 | CNY 28,09 | CNY 26,28 | 44,62M |
| 2026-07-07 | CNY 28,10 | -1,23 % | CNY 28,31 | CNY 29,30 | CNY 27,53 | 46,66M |
| 2026-07-06 | CNY 28,45 | -5,14 % | CNY 29,98 | CNY 31,02 | CNY 28,21 | 60,82M |
| 2026-07-03 | CNY 29,99 | -8,26 % | CNY 32,70 | CNY 32,77 | CNY 29,75 | 77,05M |
| 2026-07-02 | CNY 32,69 | -7,39 % | CNY 34,15 | CNY 34,19 | CNY 31,91 | 77,16M |
| 2026-07-01 | CNY 35,30 | +8,98 % | CNY 32,06 | CNY 35,63 | CNY 31,74 | 106,30M |
| 2026-06-30 | CNY 32,39 | -4,06 % | CNY 32,84 | CNY 33,15 | CNY 31,33 | 79,92M |
| 2026-06-29 | CNY 33,76 | -1,55 % | CNY 34,30 | CNY 35,96 | CNY 33,04 | 96,27M |
| 2026-06-26 | CNY 34,29 | -2,03 % | CNY 35,00 | CNY 36,70 | CNY 33,80 | 96,08M |
| 2026-06-25 | CNY 35,00 | -1,99 % | CNY 34,25 | CNY 36,98 | CNY 34,20 | 99,57M |
| 2026-06-24 | CNY 35,71 | +7,89 % | CNY 32,45 | CNY 35,75 | CNY 32,19 | 116,74M |
| 2026-06-23 | CNY 33,10 | +4,42 % | CNY 34,87 | CNY 34,87 | CNY 32,68 | 133,35M |
| 2026-06-22 | CNY 31,70 | +9,99 % | CNY 31,50 | CNY 31,70 | CNY 30,66 | 21,81M |
| 2026-06-18 | CNY 28,82 | +7,94 % | CNY 26,41 | CNY 29,18 | CNY 26,41 | 82,31M |
| 2026-06-17 | CNY 26,70 | -1,69 % | CNY 26,92 | CNY 27,41 | CNY 26,39 | 55,01M |
| 2026-06-16 | CNY 27,16 | +2,18 % | CNY 26,00 | CNY 27,97 | CNY 26,00 | 78,23M |
| 2026-06-15 | CNY 26,58 | +4,60 % | CNY 25,97 | CNY 26,88 | CNY 25,82 | 97,47M |
| 2026-06-12 | CNY 25,41 | +10,00 % | CNY 23,90 | CNY 25,41 | CNY 23,45 | 47,05M |
| 2026-06-11 | CNY 23,10 | +2,58 % | CNY 22,35 | CNY 23,78 | CNY 22,25 | 42,14M |
| 2026-06-10 | CNY 22,52 | -1,36 % | CNY 22,34 | CNY 22,73 | CNY 21,85 | 25,32M |
| 2026-06-09 | CNY 22,83 | +0,35 % | CNY 23,20 | CNY 23,25 | CNY 22,22 | 26,74M |
| 2026-06-08 | CNY 22,75 | -6,84 % | CNY 23,36 | CNY 23,66 | CNY 22,37 | 36,08M |
| 2026-06-05 | CNY 24,42 | -2,86 % | CNY 25,14 | CNY 25,25 | CNY 24,30 | 29,40M |
| 2026-06-04 | CNY 25,14 | -3,57 % | CNY 25,69 | CNY 25,85 | CNY 24,84 | 27,41M |
| 2026-06-03 | CNY 26,07 | +0,35 % | CNY 25,69 | CNY 26,67 | CNY 25,54 | 37,96M |
| 2026-06-02 | CNY 25,98 | +4,17 % | CNY 25,18 | CNY 26,19 | CNY 24,60 | 42,97M |
| 2026-06-01 | CNY 24,94 | -1,58 % | CNY 25,00 | CNY 25,88 | CNY 24,85 | 31,51M |
| 2026-05-29 | CNY 25,34 | -3,65 % | CNY 26,70 | CNY 27,00 | CNY 25,20 | 37,05M |
| 2026-05-28 | CNY 26,30 | -1,50 % | CNY 26,70 | CNY 26,80 | CNY 25,41 | 37,47M |
| 2026-05-27 | CNY 26,70 | -5,49 % | CNY 27,87 | CNY 28,50 | CNY 26,45 | 46,28M |
| 2026-05-26 | CNY 28,25 | +2,95 % | CNY 27,12 | CNY 28,34 | CNY 26,75 | 55,06M |