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