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