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