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 25,96 | +3,26 % | CNY 25,30 | CNY 26,16 | CNY 25,07 | 1,31M |
| 2026-09-29 | CNY 25,14 | -0,24 % | CNY 25,35 | CNY 25,35 | CNY 25,06 | 348,40K |
| 2026-09-28 | CNY 25,20 | +0,12 % | CNY 25,25 | CNY 25,30 | CNY 24,90 | 613,32K |
| 2026-09-24 | CNY 25,17 | -0,08 % | CNY 24,90 | CNY 25,23 | CNY 24,85 |
| 411,10K |
| 2026-09-23 | CNY 25,19 | 0,00 % | CNY 25,25 | CNY 25,25 | CNY 24,95 | 291,61K |
| 2026-09-22 | CNY 25,19 | -0,43 % | CNY 25,47 | CNY 25,55 | CNY 24,88 | 639,99K |
| 2026-09-21 | CNY 25,30 | +1,32 % | CNY 24,94 | CNY 25,37 | CNY 24,61 | 732,99K |
| 2026-09-18 | CNY 24,97 | -0,16 % | CNY 24,83 | CNY 25,39 | CNY 24,81 | 476,30K |
| 2026-09-17 | CNY 25,01 | +0,28 % | CNY 24,99 | CNY 25,08 | CNY 24,76 | 506,10K |
| 2026-09-16 | CNY 24,94 | -0,95 % | CNY 24,91 | CNY 25,21 | CNY 24,82 | 505,66K |
| 2026-09-15 | CNY 25,18 | +1,94 % | CNY 24,94 | CNY 25,23 | CNY 24,64 | 845,70K |
| 2026-09-14 | CNY 24,70 | -1,83 % | CNY 25,25 | CNY 25,25 | CNY 24,66 | 896,10K |
| 2026-09-11 | CNY 25,16 | -1,80 % | CNY 25,62 | CNY 25,62 | CNY 25,10 | 785,92K |
| 2026-09-10 | CNY 25,62 | +0,71 % | CNY 25,44 | CNY 25,69 | CNY 25,10 | 814,36K |
| 2026-09-09 | CNY 25,44 | +0,55 % | CNY 25,30 | CNY 25,50 | CNY 25,02 | 941,60K |
| 2026-09-08 | CNY 25,30 | 0,00 % | CNY 25,13 | CNY 25,30 | CNY 24,63 | 1,12M |
| 2026-09-07 | CNY 25,30 | +2,02 % | CNY 24,80 | CNY 25,51 | CNY 24,60 | 1,55M |
| 2026-09-04 | CNY 24,80 | +0,28 % | CNY 24,77 | CNY 25,01 | CNY 24,68 | 880,18K |
| 2026-09-03 | CNY 24,73 | +1,19 % | CNY 24,38 | CNY 24,97 | CNY 24,34 | 1,03M |
| 2026-09-02 | CNY 24,44 | +1,50 % | CNY 24,08 | CNY 24,50 | CNY 24,04 | 850,09K |
| 2026-09-01 | CNY 24,08 | +1,43 % | CNY 23,71 | CNY 24,33 | CNY 23,53 | 886,26K |
| 2026-08-31 | CNY 23,74 | +2,11 % | CNY 23,38 | CNY 23,77 | CNY 23,31 | 745,30K |
| 2026-08-28 | CNY 23,25 | +0,48 % | CNY 23,05 | CNY 23,38 | CNY 23,03 | 291,10K |
| 2026-08-27 | CNY 23,14 | -0,56 % | CNY 23,26 | CNY 23,38 | CNY 23,04 | 223,10K |
| 2026-08-26 | CNY 23,27 | +0,34 % | CNY 23,16 | CNY 23,43 | CNY 23,16 | 342,10K |
| 2026-08-25 | CNY 23,19 | +0,91 % | CNY 22,99 | CNY 23,29 | CNY 22,75 | 352,80K |
| 2026-08-24 | CNY 22,98 | +0,35 % | CNY 22,88 | CNY 23,08 | CNY 22,73 | 349,80K |
| 2026-08-21 | CNY 22,90 | -2,09 % | CNY 23,30 | CNY 23,38 | CNY 22,78 | 517,60K |
| 2026-08-20 | CNY 23,39 | +1,21 % | CNY 23,35 | CNY 23,61 | CNY 23,20 | 634,60K |
| 2026-08-19 | CNY 23,11 | -1,28 % | CNY 23,18 | CNY 23,45 | CNY 23,09 | 513,50K |
| 2026-08-18 | CNY 23,41 | +0,47 % | CNY 23,43 | CNY 23,96 | CNY 23,40 | 793,20K |
| 2026-08-17 | CNY 23,30 | -0,04 % | CNY 23,10 | CNY 23,53 | CNY 23,03 | 558,86K |
| 2026-08-14 | CNY 23,31 | -1,48 % | CNY 23,84 | CNY 23,84 | CNY 23,22 | 712,40K |
| 2026-08-13 | CNY 23,66 | -2,03 % | CNY 24,18 | CNY 24,18 | CNY 23,66 | 763,57K |
| 2026-08-12 | CNY 24,15 | +1,30 % | CNY 23,71 | CNY 24,36 | CNY 23,62 | 894,65K |
| 2026-08-11 | CNY 23,84 | -3,40 % | CNY 24,73 | CNY 24,75 | CNY 23,77 | 1,47M |
| 2026-08-10 | CNY 24,68 | +4,22 % | CNY 23,85 | CNY 24,70 | CNY 23,69 | 1,50M |
| 2026-08-07 | CNY 23,68 | -0,08 % | CNY 23,70 | CNY 23,75 | CNY 23,37 | 522,90K |
| 2026-08-06 | CNY 23,70 | +0,42 % | CNY 23,60 | CNY 23,70 | CNY 23,38 | 320,70K |
| 2026-08-05 | CNY 23,60 | -1,91 % | CNY 24,08 | CNY 24,08 | CNY 23,45 | 702,46K |
| 2026-08-04 | CNY 24,06 | 0,00 % | CNY 24,07 | CNY 24,19 | CNY 23,88 | 301,70K |
| 2026-08-03 | CNY 24,06 | +0,25 % | CNY 24,15 | CNY 24,23 | CNY 24,00 | 327,20K |
| 2026-07-31 | CNY 24,00 | +0,17 % | CNY 23,90 | CNY 24,19 | CNY 23,74 | 370,83K |
| 2026-07-30 | CNY 23,96 | -0,25 % | CNY 23,80 | CNY 24,24 | CNY 23,80 | 276,85K |
| 2026-07-29 | CNY 24,02 | +0,67 % | CNY 23,85 | CNY 24,12 | CNY 23,61 | 332,80K |
| 2026-07-28 | CNY 23,86 | +0,13 % | CNY 23,70 | CNY 23,94 | CNY 23,64 | 263,40K |
| 2026-07-27 | CNY 23,83 | +0,42 % | CNY 23,97 | CNY 23,97 | CNY 23,61 | 320,50K |
| 2026-07-24 | CNY 23,73 | -1,33 % | CNY 24,25 | CNY 24,35 | CNY 23,70 | 306,60K |
| 2026-07-23 | CNY 24,05 | -0,82 % | CNY 24,30 | CNY 24,30 | CNY 23,96 | 469,42K |
| 2026-07-22 | CNY 24,25 | -3,08 % | CNY 25,05 | CNY 25,05 | CNY 23,96 | 723,48K |
| 2026-07-21 | CNY 25,02 | +2,58 % | CNY 24,75 | CNY 25,04 | CNY 24,42 | 1,08M |
| 2026-07-20 | CNY 24,39 | +0,99 % | CNY 24,15 | CNY 24,82 | CNY 24,03 | 796,80K |
| 2026-07-17 | CNY 24,15 | -0,82 % | CNY 24,36 | CNY 24,58 | CNY 24,12 | 971,52K |
| 2026-07-16 | CNY 24,35 | +1,71 % | CNY 24,05 | CNY 24,42 | CNY 23,60 | 533,90K |
| 2026-07-15 | CNY 23,94 | +2,22 % | CNY 23,39 | CNY 24,00 | CNY 23,21 | 547,10K |
| 2026-07-14 | CNY 23,42 | +2,18 % | CNY 22,78 | CNY 23,44 | CNY 22,78 | 559,80K |
| 2026-07-13 | CNY 22,92 | +0,04 % | CNY 23,15 | CNY 23,15 | CNY 22,50 | 408,90K |
| 2026-07-10 | CNY 22,91 | +0,26 % | CNY 22,82 | CNY 23,11 | CNY 22,51 | 297,40K |
| 2026-07-09 | CNY 22,85 | -1,76 % | CNY 23,24 | CNY 23,30 | CNY 22,72 | 483,21K |
| 2026-07-08 | CNY 23,26 | +1,26 % | CNY 22,97 | CNY 23,30 | CNY 22,76 | 338,70K |
| 2026-07-07 | CNY 22,97 | -1,92 % | CNY 23,69 | CNY 23,69 | CNY 22,87 | 454,80K |
| 2026-07-06 | CNY 23,42 | +0,34 % | CNY 23,34 | CNY 23,70 | CNY 23,18 | 585,06K |
| 2026-07-03 | CNY 23,34 | +3,09 % | CNY 22,62 | CNY 23,45 | CNY 22,62 | 612,07K |
| 2026-07-02 | CNY 22,64 | -0,26 % | CNY 22,64 | CNY 23,00 | CNY 22,46 | 645,60K |
| 2026-07-01 | CNY 22,70 | +2,02 % | CNY 21,80 | CNY 22,76 | CNY 21,58 | 570,31K |
| 2026-06-30 | CNY 22,25 | -2,80 % | CNY 22,90 | CNY 22,90 | CNY 22,11 | 512,00K |
| 2026-06-29 | CNY 22,89 | +4,05 % | CNY 22,01 | CNY 22,98 | CNY 21,60 | 692,40K |
| 2026-06-26 | CNY 22,00 | -0,99 % | CNY 22,22 | CNY 22,47 | CNY 22,00 | 353,50K |
| 2026-06-25 | CNY 22,22 | -2,29 % | CNY 22,73 | CNY 22,73 | CNY 22,01 | 466,60K |
| 2026-06-24 | CNY 22,74 | -1,94 % | CNY 23,25 | CNY 23,30 | CNY 22,64 | 387,48K |
| 2026-06-23 | CNY 23,19 | +1,40 % | CNY 22,72 | CNY 23,38 | CNY 22,72 | 494,20K |
| 2026-06-22 | CNY 22,87 | -0,26 % | CNY 23,20 | CNY 23,20 | CNY 22,10 | 587,24K |
| 2026-06-18 | CNY 22,93 | -1,33 % | CNY 23,24 | CNY 23,25 | CNY 22,90 | 267,50K |
| 2026-06-17 | CNY 23,24 | -0,43 % | CNY 23,49 | CNY 23,49 | CNY 23,15 | 191,01K |
| 2026-06-16 | CNY 23,34 | -1,14 % | CNY 23,86 | CNY 23,88 | CNY 23,22 | 319,40K |
| 2026-06-15 | CNY 23,61 | +0,21 % | CNY 23,80 | CNY 23,90 | CNY 23,51 | 251,60K |
| 2026-06-12 | CNY 23,56 | +2,21 % | CNY 23,20 | CNY 23,70 | CNY 23,06 | 425,90K |
| 2026-06-11 | CNY 23,05 | -0,43 % | CNY 23,25 | CNY 23,29 | CNY 22,91 | 290,50K |
| 2026-06-10 | CNY 23,15 | +0,52 % | CNY 22,90 | CNY 23,17 | CNY 22,80 | 250,40K |
| 2026-06-09 | CNY 23,03 | -0,39 % | CNY 23,15 | CNY 23,26 | CNY 22,81 | 292,65K |
| 2026-06-08 | CNY 23,12 | -0,99 % | CNY 23,22 | CNY 23,22 | CNY 22,71 | 472,16K |
| 2026-06-05 | CNY 23,35 | +0,04 % | CNY 23,45 | CNY 23,55 | CNY 23,26 | 277,60K |
| 2026-06-04 | CNY 23,34 | -1,35 % | CNY 23,69 | CNY 23,79 | CNY 23,19 | 305,30K |
| 2026-06-03 | CNY 23,66 | -1,74 % | CNY 24,15 | CNY 24,15 | CNY 23,58 | 473,70K |
| 2026-06-02 | CNY 24,08 | -1,75 % | CNY 24,50 | CNY 24,55 | CNY 24,02 | 445,90K |
| 2026-06-01 | CNY 24,51 | +1,28 % | CNY 24,35 | CNY 24,59 | CNY 24,16 | 420,00K |
| 2026-05-29 | CNY 24,20 | +0,08 % | CNY 24,10 | CNY 24,56 | CNY 24,10 | 509,70K |
| 2026-05-28 | CNY 24,18 | -1,99 % | CNY 24,65 | CNY 24,65 | CNY 24,11 | 320,90K |
| 2026-05-27 | CNY 24,67 | +0,94 % | CNY 24,60 | CNY 24,67 | CNY 24,30 | 381,90K |
| 2026-05-26 | CNY 24,44 | -1,05 % | CNY 24,88 | CNY 24,88 | CNY 24,43 | 323,80K |