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