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