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 22,60 | -0,44 % | CNY 22,90 | CNY 22,99 | CNY 22,53 | 8,57M |
| 2026-09-29 | CNY 22,70 | -1,43 % | CNY 23,00 | CNY 23,15 | CNY 22,64 | 11,92M |
| 2026-09-28 | CNY 23,03 | -2,25 % | CNY 23,47 | CNY 23,57 | CNY 22,84 | 16,73M |
| 2026-09-24 | CNY 23,56 | -0,04 % | CNY 23,50 | CNY 24,04 | CNY 23,31 | 18,88M |
| 2026-09-23 | CNY 23,57 | -1,79 % | CNY 24,00 | CNY 24,06 | CNY 23,53 | 15,62M |
| 2026-09-22 | CNY 24,00 | -0,17 % | CNY 24,15 | CNY 24,38 | CNY 23,95 | 18,18M |
| 2026-09-21 | CNY 24,04 | -0,70 % | CNY 24,22 | CNY 24,34 | CNY 23,88 | 20,82M |
| 2026-09-18 | CNY 24,21 | +2,89 % | CNY 23,63 | CNY 24,24 | CNY 23,63 | 23,30M |
| 2026-09-17 | CNY 23,53 | -1,75 % | CNY 23,80 | CNY 24,12 | CNY 23,52 | 14,82M |
| 2026-09-16 | CNY 23,95 | +1,40 % | CNY 23,60 | CNY 24,04 | CNY 23,52 | 15,44M |
| 2026-09-15 | CNY 23,62 | -0,71 % | CNY 23,72 | CNY 23,96 | CNY 23,60 | 9,93M |
| 2026-09-14 | CNY 23,79 | -1,53 % | CNY 24,14 | CNY 24,27 | CNY 23,74 | 13,67M |
| 2026-09-11 | CNY 24,16 | -0,54 % | CNY 24,12 | CNY 24,39 | CNY 23,71 | 18,37M |
| 2026-09-10 | CNY 24,29 | +0,12 % | CNY 24,08 | CNY 24,45 | CNY 23,99 | 15,01M |
| 2026-09-09 | CNY 24,26 | +0,08 % | CNY 24,23 | CNY 24,44 | CNY 24,05 | 15,68M |
| 2026-09-08 | CNY 24,24 | +1,08 % | CNY 23,98 | CNY 24,42 | CNY 23,96 | 16,23M |
| 2026-09-07 | CNY 23,98 | -0,08 % | CNY 24,00 | CNY 24,10 | CNY 23,70 | 14,69M |
| 2026-09-04 | CNY 24,00 | +0,29 % | CNY 24,10 | CNY 24,48 | CNY 23,92 | 21,07M |
| 2026-09-03 | CNY 23,93 | -0,87 % | CNY 24,29 | CNY 24,30 | CNY 23,80 | 13,26M |
| 2026-09-02 | CNY 24,14 | -0,66 % | CNY 24,04 | CNY 24,40 | CNY 24,03 | 14,03M |
| 2026-09-01 | CNY 24,30 | -0,41 % | CNY 24,38 | CNY 24,45 | CNY 24,17 | 13,48M |
| 2026-08-31 | CNY 24,40 | +1,50 % | CNY 23,77 | CNY 24,47 | CNY 23,70 | 18,11M |
| 2026-08-28 | CNY 24,04 | -1,19 % | CNY 24,28 | CNY 24,40 | CNY 24,02 | 14,52M |
| 2026-08-27 | CNY 24,33 | +0,91 % | CNY 24,11 | CNY 24,39 | CNY 23,99 | 15,67M |
| 2026-08-26 | CNY 24,11 | +1,35 % | CNY 23,80 | CNY 24,24 | CNY 23,72 | 15,36M |
| 2026-08-25 | CNY 23,79 | +0,13 % | CNY 23,51 | CNY 23,91 | CNY 23,21 | 16,88M |
| 2026-08-24 | CNY 23,76 | -2,74 % | CNY 24,60 | CNY 24,60 | CNY 23,57 | 22,82M |
| 2026-08-21 | CNY 24,43 | +0,29 % | CNY 24,18 | CNY 24,65 | CNY 24,10 | 17,41M |
| 2026-08-20 | CNY 24,36 | -5,87 % | CNY 25,50 | CNY 25,62 | CNY 24,33 | 42,00M |
| 2026-08-19 | CNY 25,88 | -4,36 % | CNY 27,63 | CNY 27,90 | CNY 25,58 | 68,10M |
| 2026-08-18 | CNY 27,06 | +0,37 % | CNY 26,90 | CNY 27,12 | CNY 26,62 | 20,37M |
| 2026-08-17 | CNY 26,96 | +1,77 % | CNY 26,49 | CNY 26,98 | CNY 26,46 | 18,58M |
| 2026-08-14 | CNY 26,49 | +0,84 % | CNY 26,45 | CNY 26,57 | CNY 26,02 | 16,02M |
| 2026-08-13 | CNY 26,27 | -0,87 % | CNY 26,75 | CNY 26,97 | CNY 26,26 | 21,49M |
| 2026-08-12 | CNY 26,50 | +1,73 % | CNY 25,90 | CNY 26,65 | CNY 25,88 | 22,76M |
| 2026-08-11 | CNY 26,05 | -5,48 % | CNY 26,31 | CNY 26,75 | CNY 25,74 | 39,82M |
| 2026-08-10 | CNY 27,56 | +0,51 % | CNY 27,59 | CNY 27,72 | CNY 26,71 | 33,21M |
| 2026-08-07 | CNY 27,42 | +1,59 % | CNY 27,05 | CNY 27,68 | CNY 26,53 | 37,49M |
| 2026-08-06 | CNY 26,99 | +0,67 % | CNY 26,53 | CNY 27,35 | CNY 26,46 | 32,73M |
| 2026-08-05 | CNY 26,81 | +0,79 % | CNY 26,70 | CNY 27,05 | CNY 26,60 | 29,55M |
| 2026-08-04 | CNY 26,60 | +2,78 % | CNY 25,98 | CNY 26,65 | CNY 25,89 | 27,81M |
| 2026-08-03 | CNY 25,88 | +2,62 % | CNY 25,15 | CNY 26,00 | CNY 25,09 | 24,84M |
| 2026-07-31 | CNY 25,22 | +2,77 % | CNY 24,97 | CNY 25,48 | CNY 24,97 | 25,36M |
| 2026-07-30 | CNY 24,54 | -2,50 % | CNY 25,01 | CNY 25,18 | CNY 24,50 | 18,62M |
| 2026-07-29 | CNY 25,17 | +0,72 % | CNY 25,09 | CNY 25,25 | CNY 24,58 | 18,61M |
| 2026-07-28 | CNY 24,99 | -1,34 % | CNY 24,91 | CNY 25,45 | CNY 24,76 | 19,35M |
| 2026-07-27 | CNY 25,33 | +1,20 % | CNY 24,90 | CNY 25,54 | CNY 24,72 | 18,57M |
| 2026-07-24 | CNY 25,03 | -2,26 % | CNY 25,29 | CNY 25,60 | CNY 25,02 | 22,29M |
| 2026-07-23 | CNY 25,61 | +3,60 % | CNY 24,47 | CNY 26,10 | CNY 24,35 | 37,55M |
| 2026-07-22 | CNY 24,72 | -1,83 % | CNY 24,90 | CNY 25,90 | CNY 24,70 | 30,88M |
| 2026-07-21 | CNY 25,18 | +2,57 % | CNY 24,62 | CNY 25,33 | CNY 23,57 | 38,16M |
| 2026-07-20 | CNY 24,55 | -4,06 % | CNY 25,82 | CNY 26,16 | CNY 24,00 | 41,10M |
| 2026-07-17 | CNY 25,59 | -6,67 % | CNY 27,20 | CNY 27,60 | CNY 25,30 | 40,79M |
| 2026-07-16 | CNY 27,42 | -1,47 % | CNY 27,14 | CNY 28,12 | CNY 26,87 | 31,19M |
| 2026-07-15 | CNY 27,83 | -3,74 % | CNY 28,09 | CNY 29,30 | CNY 27,83 | 47,30M |
| 2026-07-14 | CNY 28,91 | -8,40 % | CNY 30,60 | CNY 30,97 | CNY 28,40 | 77,46M |
| 2026-07-13 | CNY 31,56 | -4,01 % | CNY 34,00 | CNY 34,88 | CNY 29,88 | 135,05M |
| 2026-07-10 | CNY 32,88 | +10,00 % | CNY 29,82 | CNY 32,88 | CNY 28,91 | 65,58M |
| 2026-07-09 | CNY 29,89 | +5,21 % | CNY 28,27 | CNY 30,02 | CNY 28,27 | 34,16M |
| 2026-07-08 | CNY 28,41 | -2,61 % | CNY 29,18 | CNY 29,68 | CNY 28,40 | 27,38M |
| 2026-07-07 | CNY 29,17 | -2,70 % | CNY 29,93 | CNY 30,84 | CNY 28,97 | 38,60M |
| 2026-07-06 | CNY 29,98 | -4,06 % | CNY 31,45 | CNY 32,00 | CNY 29,88 | 51,00M |
| 2026-07-03 | CNY 31,25 | +5,25 % | CNY 29,62 | CNY 31,50 | CNY 29,61 | 61,74M |
| 2026-07-02 | CNY 29,69 | -3,60 % | CNY 30,50 | CNY 31,10 | CNY 29,66 | 43,68M |
| 2026-07-01 | CNY 30,80 | +1,82 % | CNY 30,04 | CNY 31,35 | CNY 29,85 | 58,87M |
| 2026-06-30 | CNY 30,25 | +3,77 % | CNY 29,50 | CNY 30,52 | CNY 29,40 | 56,63M |
| 2026-06-29 | CNY 29,15 | -0,68 % | CNY 29,06 | CNY 29,50 | CNY 28,19 | 48,79M |
| 2026-06-26 | CNY 29,35 | +4,90 % | CNY 28,00 | CNY 30,41 | CNY 27,02 | 88,40M |
| 2026-06-25 | CNY 27,98 | -3,48 % | CNY 28,74 | CNY 29,30 | CNY 27,77 | 40,72M |
| 2026-06-24 | CNY 28,99 | +0,24 % | CNY 28,60 | CNY 29,38 | CNY 28,05 | 34,14M |
| 2026-06-23 | CNY 28,92 | -5,09 % | CNY 30,27 | CNY 30,30 | CNY 28,85 | 41,30M |
| 2026-06-22 | CNY 30,47 | -1,36 % | CNY 30,59 | CNY 30,77 | CNY 29,50 | 48,99M |
| 2026-06-18 | CNY 30,89 | -1,18 % | CNY 31,00 | CNY 31,60 | CNY 30,40 | 43,01M |
| 2026-06-17 | CNY 31,26 | -2,86 % | CNY 31,80 | CNY 32,51 | CNY 31,20 | 46,86M |
| 2026-06-16 | CNY 32,18 | -1,80 % | CNY 33,25 | CNY 33,44 | CNY 32,16 | 46,69M |
| 2026-06-15 | CNY 32,77 | -3,16 % | CNY 33,00 | CNY 33,09 | CNY 32,11 | 60,92M |
| 2026-06-12 | CNY 33,84 | +5,92 % | CNY 32,60 | CNY 34,50 | CNY 31,80 | 101,04M |
| 2026-06-11 | CNY 31,95 | +4,21 % | CNY 30,18 | CNY 32,00 | CNY 29,41 | 57,16M |
| 2026-06-10 | CNY 30,66 | -3,92 % | CNY 31,65 | CNY 32,28 | CNY 30,60 | 37,19M |
| 2026-06-09 | CNY 31,91 | -0,87 % | CNY 31,70 | CNY 32,10 | CNY 31,08 | 42,11M |
| 2026-06-08 | CNY 32,19 | +0,59 % | CNY 30,84 | CNY 32,98 | CNY 30,80 | 68,94M |
| 2026-06-05 | CNY 32,00 | +6,35 % | CNY 30,51 | CNY 32,03 | CNY 30,43 | 77,50M |
| 2026-06-04 | CNY 30,09 | -1,12 % | CNY 30,02 | CNY 30,83 | CNY 29,82 | 35,40M |
| 2026-06-03 | CNY 30,43 | +2,35 % | CNY 29,58 | CNY 31,66 | CNY 29,47 | 55,02M |
| 2026-06-02 | CNY 29,73 | +0,20 % | CNY 29,96 | CNY 29,98 | CNY 28,23 | 39,52M |
| 2026-06-01 | CNY 29,67 | -1,43 % | CNY 29,99 | CNY 30,49 | CNY 29,65 | 30,91M |
| 2026-05-29 | CNY 30,10 | -5,20 % | CNY 31,60 | CNY 31,60 | CNY 30,00 | 42,62M |
| 2026-05-28 | CNY 31,75 | +0,89 % | CNY 31,47 | CNY 32,08 | CNY 30,87 | 34,86M |
| 2026-05-27 | CNY 31,47 | -2,15 % | CNY 32,46 | CNY 32,56 | CNY 31,09 | 37,47M |
| 2026-05-26 | CNY 32,16 | -3,71 % | CNY 33,11 | CNY 33,11 | CNY 31,68 | 43,31M |