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 25,49 | -0,51 % | CNY 25,65 | CNY 26,09 | CNY 25,41 | 921,47K |
| 2026-09-29 | CNY 25,62 | -1,95 % | CNY 26,01 | CNY 26,25 | CNY 25,45 | 818,22K |
| 2026-09-28 | CNY 26,13 | -0,27 % | CNY 26,19 | CNY 26,44 | CNY 25,68 | 1,50M |
| 2026-09-24 | CNY 26,20 | -0,87 % | CNY 26,50 | CNY 26,75 | CNY 25,80 | 1,41M |
| 2026-09-23 | CNY 26,43 | +3,20 % | CNY 25,48 | CNY 26,45 | CNY 25,48 | 1,45M |
| 2026-09-22 | CNY 25,61 | +2,19 % | CNY 24,90 | CNY 25,89 | CNY 24,90 | 969,28K |
| 2026-09-21 | CNY 25,06 | +2,45 % | CNY 24,47 | CNY 25,17 | CNY 24,37 | 1,02M |
| 2026-09-18 | CNY 24,46 | +0,74 % | CNY 24,35 | CNY 24,97 | CNY 24,18 | 798,27K |
| 2026-09-17 | CNY 24,28 | -0,33 % | CNY 24,12 | CNY 24,57 | CNY 23,90 | 757,00K |
| 2026-09-16 | CNY 24,36 | +3,22 % | CNY 23,60 | CNY 24,47 | CNY 23,17 | 878,44K |
| 2026-09-15 | CNY 23,60 | -2,60 % | CNY 24,07 | CNY 24,28 | CNY 23,52 | 566,48K |
| 2026-09-14 | CNY 24,23 | -0,08 % | CNY 24,19 | CNY 24,68 | CNY 23,90 | 668,38K |
| 2026-09-11 | CNY 24,25 | -1,82 % | CNY 24,48 | CNY 24,60 | CNY 23,90 | 908,44K |
| 2026-09-10 | CNY 24,70 | -3,02 % | CNY 25,37 | CNY 25,55 | CNY 24,70 | 729,01K |
| 2026-09-09 | CNY 25,47 | +0,99 % | CNY 25,28 | CNY 25,65 | CNY 24,89 | 909,98K |
| 2026-09-08 | CNY 25,22 | +0,68 % | CNY 24,89 | CNY 25,32 | CNY 24,89 | 655,61K |
| 2026-09-07 | CNY 25,05 | +0,97 % | CNY 24,94 | CNY 25,09 | CNY 24,65 | 855,17K |
| 2026-09-04 | CNY 24,81 | +0,24 % | CNY 24,80 | CNY 25,25 | CNY 24,80 | 748,26K |
| 2026-09-03 | CNY 24,75 | -1,59 % | CNY 25,15 | CNY 25,78 | CNY 24,70 | 885,02K |
| 2026-09-02 | CNY 25,15 | -0,40 % | CNY 25,00 | CNY 25,40 | CNY 24,67 | 1,04M |
| 2026-09-01 | CNY 25,25 | +0,80 % | CNY 25,05 | CNY 25,42 | CNY 24,81 | 1,30M |
| 2026-08-31 | CNY 25,05 | +0,48 % | CNY 24,90 | CNY 25,17 | CNY 24,63 | 1,23M |
| 2026-08-28 | CNY 24,93 | +0,28 % | CNY 24,95 | CNY 25,38 | CNY 24,71 | 887,66K |
| 2026-08-27 | CNY 24,86 | -0,08 % | CNY 24,78 | CNY 25,30 | CNY 24,60 | 1,36M |
| 2026-08-26 | CNY 24,88 | -2,16 % | CNY 24,92 | CNY 25,47 | CNY 24,61 | 1,83M |
| 2026-08-25 | CNY 25,43 | -4,04 % | CNY 26,49 | CNY 26,65 | CNY 24,88 | 2,42M |
| 2026-08-24 | CNY 26,50 | +3,48 % | CNY 25,58 | CNY 27,09 | CNY 25,44 | 1,35M |
| 2026-08-21 | CNY 25,61 | +0,67 % | CNY 25,28 | CNY 26,00 | CNY 24,82 | 782,07K |
| 2026-08-20 | CNY 25,44 | +2,00 % | CNY 25,08 | CNY 25,78 | CNY 25,00 | 652,34K |
| 2026-08-19 | CNY 24,94 | -3,33 % | CNY 25,80 | CNY 26,01 | CNY 24,76 | 824,26K |
| 2026-08-18 | CNY 25,80 | +2,30 % | CNY 25,20 | CNY 25,96 | CNY 25,06 | 907,62K |
| 2026-08-17 | CNY 25,22 | +2,11 % | CNY 24,72 | CNY 25,24 | CNY 24,53 | 619,14K |
| 2026-08-14 | CNY 24,70 | +0,16 % | CNY 24,66 | CNY 24,87 | CNY 24,48 | 495,15K |
| 2026-08-13 | CNY 24,66 | -1,60 % | CNY 25,17 | CNY 25,19 | CNY 24,66 | 560,02K |
| 2026-08-12 | CNY 25,06 | -0,16 % | CNY 24,99 | CNY 25,19 | CNY 24,66 | 575,24K |
| 2026-08-11 | CNY 25,10 | +0,16 % | CNY 25,06 | CNY 25,22 | CNY 24,51 | 504,21K |
| 2026-08-10 | CNY 25,06 | +3,43 % | CNY 24,20 | CNY 25,18 | CNY 24,16 | 780,36K |
| 2026-08-07 | CNY 24,23 | +0,79 % | CNY 24,10 | CNY 24,27 | CNY 23,59 | 503,35K |
| 2026-08-06 | CNY 24,04 | +0,80 % | CNY 23,69 | CNY 24,24 | CNY 23,60 | 606,62K |
| 2026-08-05 | CNY 23,85 | -1,45 % | CNY 24,21 | CNY 24,40 | CNY 23,58 | 739,91K |
| 2026-08-04 | CNY 24,20 | +1,09 % | CNY 24,07 | CNY 24,55 | CNY 23,83 | 787,53K |
| 2026-08-03 | CNY 23,94 | +4,22 % | CNY 23,14 | CNY 24,11 | CNY 22,51 | 758,02K |
| 2026-07-31 | CNY 22,97 | +2,77 % | CNY 22,58 | CNY 22,97 | CNY 22,20 | 770,20K |
| 2026-07-30 | CNY 22,35 | +0,40 % | CNY 22,41 | CNY 22,93 | CNY 22,11 | 841,77K |
| 2026-07-29 | CNY 22,26 | +1,88 % | CNY 21,94 | CNY 22,47 | CNY 21,76 | 699,99K |
| 2026-07-28 | CNY 21,85 | +1,30 % | CNY 21,56 | CNY 22,08 | CNY 21,21 | 684,97K |
| 2026-07-27 | CNY 21,57 | +1,84 % | CNY 21,45 | CNY 22,19 | CNY 21,10 | 948,03K |
| 2026-07-24 | CNY 21,18 | -3,51 % | CNY 21,80 | CNY 21,82 | CNY 21,07 | 764,10K |
| 2026-07-23 | CNY 21,95 | +1,86 % | CNY 21,44 | CNY 21,99 | CNY 21,18 | 769,65K |
| 2026-07-22 | CNY 21,55 | -0,55 % | CNY 21,67 | CNY 22,32 | CNY 21,12 | 1,06M |
| 2026-07-21 | CNY 21,67 | -3,35 % | CNY 23,11 | CNY 23,11 | CNY 20,93 | 1,12M |
| 2026-07-20 | CNY 22,42 | -2,48 % | CNY 22,99 | CNY 23,32 | CNY 21,61 | 1,10M |
| 2026-07-17 | CNY 22,99 | -4,72 % | CNY 24,10 | CNY 24,50 | CNY 22,83 | 799,67K |
| 2026-07-16 | CNY 24,13 | +0,37 % | CNY 23,97 | CNY 24,45 | CNY 23,60 | 489,08K |
| 2026-07-15 | CNY 24,04 | +1,26 % | CNY 23,65 | CNY 24,30 | CNY 23,50 | 687,86K |
| 2026-07-14 | CNY 23,74 | +1,89 % | CNY 23,21 | CNY 23,81 | CNY 23,00 | 598,89K |
| 2026-07-13 | CNY 23,30 | -2,80 % | CNY 24,00 | CNY 24,00 | CNY 23,20 | 1,00M |
| 2026-07-10 | CNY 23,97 | +3,01 % | CNY 23,25 | CNY 24,29 | CNY 23,03 | 803,78K |
| 2026-07-09 | CNY 23,27 | -1,81 % | CNY 23,45 | CNY 23,70 | CNY 22,84 | 495,01K |
| 2026-07-08 | CNY 23,70 | -0,25 % | CNY 23,76 | CNY 23,96 | CNY 23,20 | 588,62K |
| 2026-07-07 | CNY 23,76 | -3,84 % | CNY 24,80 | CNY 25,00 | CNY 23,76 | 784,24K |
| 2026-07-06 | CNY 24,71 | +0,24 % | CNY 24,89 | CNY 25,49 | CNY 24,27 | 788,83K |
| 2026-07-03 | CNY 24,65 | +1,61 % | CNY 24,28 | CNY 24,86 | CNY 24,24 | 674,90K |
| 2026-07-02 | CNY 24,26 | +0,58 % | CNY 24,34 | CNY 24,60 | CNY 23,98 | 861,99K |
| 2026-07-01 | CNY 24,12 | +3,30 % | CNY 23,19 | CNY 24,64 | CNY 22,80 | 1,06M |
| 2026-06-30 | CNY 23,35 | -0,98 % | CNY 23,47 | CNY 24,17 | CNY 23,08 | 869,04K |
| 2026-06-29 | CNY 23,58 | -0,72 % | CNY 24,00 | CNY 24,12 | CNY 22,65 | 782,67K |
| 2026-06-26 | CNY 23,75 | -2,02 % | CNY 24,05 | CNY 24,08 | CNY 23,25 | 808,32K |
| 2026-06-25 | CNY 24,24 | -3,77 % | CNY 25,19 | CNY 25,20 | CNY 23,76 | 967,74K |
| 2026-06-24 | CNY 25,19 | -1,98 % | CNY 25,71 | CNY 25,97 | CNY 24,80 | 868,25K |
| 2026-06-23 | CNY 25,70 | +1,18 % | CNY 25,43 | CNY 26,00 | CNY 25,29 | 745,69K |
| 2026-06-22 | CNY 25,40 | -0,47 % | CNY 25,01 | CNY 25,54 | CNY 24,46 | 885,96K |
| 2026-06-18 | CNY 25,52 | -0,12 % | CNY 25,33 | CNY 26,08 | CNY 25,12 | 1,10M |
| 2026-06-17 | CNY 25,55 | -0,62 % | CNY 25,71 | CNY 26,10 | CNY 25,20 | 1,08M |
| 2026-06-16 | CNY 25,71 | -1,12 % | CNY 26,28 | CNY 26,28 | CNY 25,18 | 953,30K |
| 2026-06-15 | CNY 26,00 | +0,23 % | CNY 25,94 | CNY 26,72 | CNY 25,70 | 879,82K |
| 2026-06-12 | CNY 25,94 | -0,12 % | CNY 26,03 | CNY 26,37 | CNY 25,68 | 688,63K |
| 2026-06-11 | CNY 25,97 | -0,35 % | CNY 26,02 | CNY 26,42 | CNY 25,39 | 794,12K |
| 2026-06-10 | CNY 26,06 | -5,30 % | CNY 26,30 | CNY 26,69 | CNY 25,13 | 1,36M |
| 2026-06-09 | CNY 27,52 | +4,59 % | CNY 26,31 | CNY 27,72 | CNY 26,31 | 1,65M |
| 2026-06-08 | CNY 26,31 | -2,43 % | CNY 26,48 | CNY 27,33 | CNY 25,99 | 2,01M |
| 2026-06-05 | CNY 26,97 | +4,41 % | CNY 25,87 | CNY 27,08 | CNY 25,45 | 1,07M |
| 2026-06-04 | CNY 25,83 | -1,60 % | CNY 26,24 | CNY 26,46 | CNY 25,63 | 865,22K |
| 2026-06-03 | CNY 26,25 | -2,31 % | CNY 26,99 | CNY 26,99 | CNY 26,09 | 968,02K |
| 2026-06-02 | CNY 26,87 | -3,52 % | CNY 27,86 | CNY 27,96 | CNY 26,68 | 1,19M |
| 2026-06-01 | CNY 27,85 | +2,83 % | CNY 26,83 | CNY 27,94 | CNY 26,60 | 1,26M |
| 2026-05-29 | CNY 27,08 | -1,85 % | CNY 27,72 | CNY 28,08 | CNY 27,00 | 905,24K |
| 2026-05-28 | CNY 27,59 | +0,78 % | CNY 27,51 | CNY 28,04 | CNY 24,69 | 1,12M |
| 2026-05-27 | CNY 27,38 | -3,78 % | CNY 28,28 | CNY 28,60 | CNY 27,20 | 1,16M |
| 2026-05-26 | CNY 28,46 | -1,93 % | CNY 28,97 | CNY 29,23 | CNY 28,17 | 925,25K |