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