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 22,92 | -0,52 % | CNY 23,16 | CNY 23,26 | CNY 22,83 | 9,99M |
| 2026-09-29 | CNY 23,04 | -0,39 % | CNY 23,12 | CNY 23,25 | CNY 22,98 | 10,82M |
| 2026-09-28 | CNY 23,13 | -3,42 % | CNY 23,95 | CNY 23,95 | CNY 22,98 | 15,21M |
| 2026-09-24 | CNY 23,95 | -2,28 % | CNY 24,43 | CNY 24,55 | CNY 23,95 | 14,94M |
| 2026-09-23 | CNY 24,51 | -2,51 % | CNY 24,75 | CNY 24,93 | CNY 24,50 | 23,84M |
| 2026-09-22 | CNY 25,14 | +2,03 % | CNY 24,69 | CNY 25,60 | CNY 24,63 | 41,67M |
| 2026-09-21 | CNY 24,64 | +1,90 % | CNY 24,28 | CNY 24,72 | CNY 24,08 | 25,80M |
| 2026-09-18 | CNY 24,18 | +1,60 % | CNY 24,00 | CNY 24,23 | CNY 23,85 | 19,17M |
| 2026-09-17 | CNY 23,80 | +0,46 % | CNY 23,60 | CNY 24,20 | CNY 23,53 | 17,08M |
| 2026-09-16 | CNY 23,69 | +1,02 % | CNY 23,38 | CNY 23,78 | CNY 23,08 | 15,14M |
| 2026-09-15 | CNY 23,45 | -1,05 % | CNY 23,70 | CNY 23,85 | CNY 23,45 | 12,58M |
| 2026-09-14 | CNY 23,70 | +1,02 % | CNY 23,50 | CNY 23,77 | CNY 23,30 | 13,46M |
| 2026-09-11 | CNY 23,46 | -1,39 % | CNY 23,41 | CNY 23,66 | CNY 23,20 | 18,35M |
| 2026-09-10 | CNY 23,79 | -3,92 % | CNY 24,25 | CNY 24,38 | CNY 23,79 | 24,64M |
| 2026-09-09 | CNY 24,76 | +0,04 % | CNY 24,67 | CNY 24,90 | CNY 24,50 | 18,24M |
| 2026-09-08 | CNY 24,75 | -1,47 % | CNY 25,09 | CNY 25,24 | CNY 24,61 | 21,41M |
| 2026-09-07 | CNY 25,12 | +1,62 % | CNY 24,66 | CNY 25,27 | CNY 24,54 | 22,16M |
| 2026-09-04 | CNY 24,72 | -0,88 % | CNY 25,14 | CNY 25,45 | CNY 24,61 | 27,49M |
| 2026-09-03 | CNY 24,94 | +0,44 % | CNY 25,10 | CNY 25,26 | CNY 24,50 | 24,40M |
| 2026-09-02 | CNY 24,83 | -1,86 % | CNY 24,80 | CNY 25,20 | CNY 24,70 | 21,37M |
| 2026-09-01 | CNY 25,30 | -0,71 % | CNY 25,30 | CNY 25,62 | CNY 25,15 | 25,52M |
| 2026-08-31 | CNY 25,48 | +1,39 % | CNY 24,51 | CNY 25,57 | CNY 24,50 | 29,17M |
| 2026-08-28 | CNY 25,13 | -0,48 % | CNY 25,27 | CNY 25,78 | CNY 25,10 | 31,12M |
| 2026-08-27 | CNY 25,25 | +2,10 % | CNY 24,75 | CNY 25,34 | CNY 24,61 | 33,04M |
| 2026-08-26 | CNY 24,73 | -1,04 % | CNY 25,10 | CNY 25,18 | CNY 24,44 | 32,11M |
| 2026-08-25 | CNY 24,99 | -0,83 % | CNY 24,51 | CNY 25,44 | CNY 24,07 | 37,87M |
| 2026-08-24 | CNY 25,20 | -7,79 % | CNY 27,03 | CNY 27,32 | CNY 25,01 | 61,66M |
| 2026-08-21 | CNY 27,33 | -9,50 % | CNY 28,68 | CNY 28,95 | CNY 27,18 | 88,18M |
| 2026-08-20 | CNY 30,20 | +5,41 % | CNY 28,37 | CNY 30,58 | CNY 27,99 | 117,57M |
| 2026-08-19 | CNY 28,65 | +1,06 % | CNY 27,79 | CNY 28,99 | CNY 27,07 | 83,08M |
| 2026-08-18 | CNY 28,35 | -2,58 % | CNY 28,60 | CNY 29,04 | CNY 27,88 | 66,54M |
| 2026-08-17 | CNY 29,10 | +0,21 % | CNY 28,52 | CNY 29,20 | CNY 28,00 | 104,31M |
| 2026-08-14 | CNY 29,04 | +10,00 % | CNY 26,40 | CNY 29,04 | CNY 25,74 | 101,95M |
| 2026-08-13 | CNY 26,40 | -1,79 % | CNY 27,50 | CNY 28,35 | CNY 26,40 | 78,17M |
| 2026-08-12 | CNY 26,88 | +2,28 % | CNY 27,64 | CNY 28,00 | CNY 26,62 | 75,47M |
| 2026-08-11 | CNY 26,28 | +3,14 % | CNY 27,10 | CNY 27,10 | CNY 25,89 | 81,87M |
| 2026-08-10 | CNY 25,48 | -0,89 % | CNY 25,98 | CNY 26,10 | CNY 25,14 | 26,03M |
| 2026-08-07 | CNY 25,71 | -1,15 % | CNY 26,06 | CNY 26,21 | CNY 25,30 | 35,34M |
| 2026-08-06 | CNY 26,01 | -1,48 % | CNY 25,92 | CNY 26,47 | CNY 25,66 | 42,40M |
| 2026-08-05 | CNY 26,40 | +0,61 % | CNY 25,85 | CNY 26,86 | CNY 25,69 | 65,48M |
| 2026-08-04 | CNY 26,24 | +3,31 % | CNY 25,80 | CNY 26,39 | CNY 25,45 | 54,05M |
| 2026-08-03 | CNY 25,40 | +4,61 % | CNY 24,60 | CNY 25,89 | CNY 24,48 | 46,43M |
| 2026-07-31 | CNY 24,28 | +5,52 % | CNY 23,90 | CNY 24,85 | CNY 23,73 | 43,43M |
| 2026-07-30 | CNY 23,01 | -4,56 % | CNY 23,71 | CNY 24,12 | CNY 22,94 | 27,01M |
| 2026-07-29 | CNY 24,11 | +0,75 % | CNY 23,89 | CNY 24,19 | CNY 22,51 | 34,70M |
| 2026-07-28 | CNY 23,93 | -2,25 % | CNY 24,00 | CNY 24,32 | CNY 23,61 | 23,20M |
| 2026-07-27 | CNY 24,48 | +1,07 % | CNY 23,80 | CNY 24,58 | CNY 23,51 | 27,23M |
| 2026-07-24 | CNY 24,22 | -7,13 % | CNY 25,48 | CNY 25,48 | CNY 24,16 | 39,34M |
| 2026-07-23 | CNY 26,08 | -2,72 % | CNY 26,30 | CNY 26,54 | CNY 25,53 | 51,76M |
| 2026-07-22 | CNY 26,81 | +2,37 % | CNY 25,83 | CNY 26,81 | CNY 25,53 | 76,57M |
| 2026-07-21 | CNY 26,19 | +6,51 % | CNY 24,70 | CNY 26,22 | CNY 24,42 | 66,52M |
| 2026-07-20 | CNY 24,59 | +4,82 % | CNY 24,00 | CNY 25,57 | CNY 23,62 | 45,07M |
| 2026-07-17 | CNY 23,46 | -7,57 % | CNY 24,45 | CNY 25,31 | CNY 23,20 | 49,36M |
| 2026-07-16 | CNY 25,38 | +5,53 % | CNY 24,68 | CNY 25,87 | CNY 24,30 | 60,23M |
| 2026-07-15 | CNY 24,05 | -0,41 % | CNY 23,99 | CNY 25,36 | CNY 23,71 | 33,94M |
| 2026-07-14 | CNY 24,15 | -8,14 % | CNY 25,86 | CNY 26,12 | CNY 23,66 | 54,30M |
| 2026-07-13 | CNY 26,29 | +3,83 % | CNY 24,99 | CNY 26,48 | CNY 24,75 | 63,59M |
| 2026-07-10 | CNY 25,32 | +3,69 % | CNY 24,04 | CNY 26,33 | CNY 23,95 | 59,13M |
| 2026-07-09 | CNY 24,42 | +0,87 % | CNY 24,30 | CNY 24,60 | CNY 23,52 | 52,01M |
| 2026-07-08 | CNY 24,21 | +10,00 % | CNY 22,13 | CNY 24,21 | CNY 22,13 | 42,18M |
| 2026-07-07 | CNY 22,01 | -4,18 % | CNY 22,90 | CNY 23,10 | CNY 21,95 | 24,99M |
| 2026-07-06 | CNY 22,97 | -8,89 % | CNY 24,08 | CNY 24,15 | CNY 22,69 | 45,89M |
| 2026-07-03 | CNY 25,21 | 0,00 % | CNY 25,00 | CNY 25,65 | CNY 25,00 | 20,04M |
| 2026-07-02 | CNY 25,21 | -2,29 % | CNY 25,41 | CNY 26,55 | CNY 25,08 | 30,79M |
| 2026-07-01 | CNY 25,80 | +3,20 % | CNY 25,19 | CNY 26,38 | CNY 24,66 | 40,77M |
| 2026-06-30 | CNY 25,00 | +4,95 % | CNY 24,00 | CNY 25,29 | CNY 23,69 | 29,08M |
| 2026-06-29 | CNY 23,82 | -2,06 % | CNY 24,26 | CNY 24,48 | CNY 23,58 | 25,49M |
| 2026-06-26 | CNY 24,32 | -6,96 % | CNY 25,83 | CNY 25,90 | CNY 24,30 | 34,85M |
| 2026-06-25 | CNY 26,14 | -3,86 % | CNY 26,98 | CNY 27,29 | CNY 26,01 | 28,97M |
| 2026-06-24 | CNY 27,19 | +1,80 % | CNY 26,64 | CNY 27,21 | CNY 25,47 | 30,58M |
| 2026-06-23 | CNY 26,71 | -3,98 % | CNY 27,85 | CNY 28,06 | CNY 26,64 | 26,39M |
| 2026-06-22 | CNY 27,82 | +2,90 % | CNY 27,04 | CNY 27,84 | CNY 26,81 | 34,82M |
| 2026-06-18 | CNY 27,03 | +2,14 % | CNY 26,47 | CNY 27,33 | CNY 26,31 | 33,71M |
| 2026-06-17 | CNY 26,47 | -0,41 % | CNY 26,43 | CNY 26,83 | CNY 26,17 | 25,10M |
| 2026-06-16 | CNY 26,58 | -0,34 % | CNY 26,67 | CNY 26,86 | CNY 26,10 | 24,99M |
| 2026-06-15 | CNY 26,67 | +3,73 % | CNY 25,90 | CNY 26,67 | CNY 25,79 | 30,92M |
| 2026-06-12 | CNY 25,71 | -1,09 % | CNY 26,33 | CNY 26,46 | CNY 25,58 | 34,31M |
| 2026-06-11 | CNY 25,99 | -9,57 % | CNY 28,25 | CNY 28,26 | CNY 25,94 | 48,52M |
| 2026-06-10 | CNY 28,74 | +0,64 % | CNY 28,33 | CNY 29,55 | CNY 28,25 | 28,57M |
| 2026-06-09 | CNY 28,56 | +0,23 % | CNY 28,86 | CNY 28,92 | CNY 28,00 | 26,67M |
| 2026-06-08 | CNY 28,49 | -5,63 % | CNY 28,58 | CNY 29,58 | CNY 28,38 | 30,93M |
| 2026-06-05 | CNY 30,19 | -3,13 % | CNY 30,83 | CNY 30,83 | CNY 29,98 | 32,38M |
| 2026-06-04 | CNY 31,17 | +2,69 % | CNY 30,58 | CNY 31,54 | CNY 30,37 | 43,47M |
| 2026-06-03 | CNY 30,35 | -1,06 % | CNY 30,25 | CNY 30,88 | CNY 30,00 | 34,63M |
| 2026-06-02 | CNY 30,67 | +3,08 % | CNY 29,88 | CNY 30,68 | CNY 28,37 | 43,58M |
| 2026-06-01 | CNY 29,76 | +0,88 % | CNY 29,51 | CNY 30,07 | CNY 29,33 | 22,87M |
| 2026-05-29 | CNY 29,50 | -4,66 % | CNY 30,95 | CNY 31,07 | CNY 29,41 | 42,40M |
| 2026-05-28 | CNY 30,94 | +2,31 % | CNY 30,57 | CNY 31,02 | CNY 30,00 | 39,34M |
| 2026-05-27 | CNY 30,24 | -2,16 % | CNY 30,67 | CNY 31,19 | CNY 30,08 | 37,53M |
| 2026-05-26 | CNY 30,91 | -2,34 % | CNY 31,32 | CNY 31,32 | CNY 30,33 | 45,32M |