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