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