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