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