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