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