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 25,77 | -2,97 % | CNY 26,83 | CNY 26,86 | CNY 25,65 | 1,14M |
| 2026-09-29 | CNY 26,56 | +2,51 % | CNY 26,11 | CNY 27,30 | CNY 25,53 | 1,48M |
| 2026-09-28 | CNY 25,91 | +0,15 % | CNY 25,97 | CNY 26,30 | CNY 25,50 | 1,27M |
| 2026-09-24 | CNY 25,87 | -1,56 % | CNY 26,18 | CNY 26,37 | CNY 25,87 | 537,00K |
| 2026-09-23 | CNY 26,28 | +0,19 % | CNY 26,23 | CNY 26,39 | CNY 25,61 | 781,70K |
| 2026-09-22 | CNY 26,23 | +0,19 % | CNY 26,22 | CNY 26,43 | CNY 25,97 | 772,20K |
| 2026-09-21 | CNY 26,18 | +2,03 % | CNY 25,72 | CNY 26,18 | CNY 25,46 | 856,60K |
| 2026-09-18 | CNY 25,66 | +1,06 % | CNY 25,20 | CNY 25,88 | CNY 25,13 | 994,80K |
| 2026-09-17 | CNY 25,39 | -0,16 % | CNY 25,38 | CNY 25,51 | CNY 24,74 | 606,80K |
| 2026-09-16 | CNY 25,43 | +1,36 % | CNY 25,09 | CNY 25,74 | CNY 24,75 | 744,60K |
| 2026-09-15 | CNY 25,09 | -2,83 % | CNY 25,93 | CNY 25,93 | CNY 25,06 | 751,80K |
| 2026-09-14 | CNY 25,82 | +0,47 % | CNY 26,17 | CNY 26,64 | CNY 25,29 | 850,90K |
| 2026-09-11 | CNY 25,70 | -3,82 % | CNY 26,72 | CNY 26,72 | CNY 25,31 | 937,70K |
| 2026-09-10 | CNY 26,72 | -2,16 % | CNY 27,31 | CNY 27,32 | CNY 26,66 | 723,50K |
| 2026-09-09 | CNY 27,31 | -0,87 % | CNY 27,64 | CNY 28,19 | CNY 27,15 | 918,90K |
| 2026-09-08 | CNY 27,55 | -2,89 % | CNY 28,77 | CNY 28,79 | CNY 27,40 | 1,23M |
| 2026-09-07 | CNY 28,37 | +6,14 % | CNY 26,68 | CNY 28,87 | CNY 26,65 | 2,19M |
| 2026-09-04 | CNY 26,73 | -5,71 % | CNY 28,70 | CNY 28,80 | CNY 26,52 | 1,81M |
| 2026-09-03 | CNY 28,35 | +3,66 % | CNY 27,35 | CNY 28,49 | CNY 27,35 | 2,01M |
| 2026-09-02 | CNY 27,35 | +1,03 % | CNY 26,87 | CNY 27,63 | CNY 26,80 | 1,16M |
| 2026-09-01 | CNY 27,07 | +0,86 % | CNY 26,93 | CNY 27,27 | CNY 26,65 | 1,03M |
| 2026-08-31 | CNY 26,84 | +1,40 % | CNY 26,40 | CNY 26,94 | CNY 26,26 | 1,11M |
| 2026-08-28 | CNY 26,47 | +1,22 % | CNY 26,50 | CNY 27,31 | CNY 26,10 | 1,82M |
| 2026-08-27 | CNY 26,15 | +2,87 % | CNY 25,77 | CNY 27,75 | CNY 25,76 | 2,17M |
| 2026-08-26 | CNY 25,42 | +1,92 % | CNY 24,93 | CNY 25,70 | CNY 24,78 | 1,14M |
| 2026-08-25 | CNY 24,94 | -0,60 % | CNY 24,92 | CNY 25,25 | CNY 24,11 | 1,24M |
| 2026-08-24 | CNY 25,09 | +0,04 % | CNY 25,20 | CNY 25,20 | CNY 24,11 | 1,23M |
| 2026-08-21 | CNY 25,08 | +1,13 % | CNY 24,80 | CNY 25,20 | CNY 24,24 | 1,24M |
| 2026-08-20 | CNY 24,80 | -1,39 % | CNY 24,88 | CNY 25,70 | CNY 24,40 | 1,95M |
| 2026-08-19 | CNY 25,15 | -3,57 % | CNY 25,80 | CNY 25,88 | CNY 24,26 | 2,02M |
| 2026-08-18 | CNY 26,08 | +2,80 % | CNY 25,24 | CNY 26,60 | CNY 24,91 | 2,50M |
| 2026-08-17 | CNY 25,37 | +1,44 % | CNY 24,88 | CNY 25,75 | CNY 24,52 | 1,63M |
| 2026-08-14 | CNY 25,01 | +0,04 % | CNY 24,82 | CNY 25,01 | CNY 24,07 | 1,19M |
| 2026-08-13 | CNY 25,00 | -0,71 % | CNY 25,38 | CNY 25,38 | CNY 24,60 | 916,60K |
| 2026-08-12 | CNY 25,18 | +2,61 % | CNY 24,93 | CNY 25,45 | CNY 24,21 | 1,28M |
| 2026-08-11 | CNY 24,54 | -0,61 % | CNY 24,56 | CNY 24,85 | CNY 24,14 | 991,60K |
| 2026-08-10 | CNY 24,69 | +0,04 % | CNY 24,79 | CNY 25,30 | CNY 24,04 | 1,33M |
| 2026-08-07 | CNY 24,68 | +1,77 % | CNY 24,11 | CNY 24,78 | CNY 23,60 | 1,56M |
| 2026-08-06 | CNY 24,25 | -1,42 % | CNY 24,50 | CNY 24,69 | CNY 23,60 | 1,97M |
| 2026-08-05 | CNY 24,60 | +4,41 % | CNY 23,98 | CNY 24,95 | CNY 23,56 | 2,05M |
| 2026-08-04 | CNY 23,56 | +3,79 % | CNY 22,75 | CNY 23,95 | CNY 22,43 | 2,73M |
| 2026-08-03 | CNY 22,70 | -1,00 % | CNY 22,93 | CNY 23,27 | CNY 22,01 | 2,14M |
| 2026-07-31 | CNY 22,93 | +4,75 % | CNY 21,86 | CNY 23,50 | CNY 21,51 | 3,37M |
| 2026-07-30 | CNY 21,89 | 0,00 % | CNY 21,92 | CNY 22,55 | CNY 20,66 | 2,61M |
| 2026-07-29 | CNY 21,89 | +0,05 % | CNY 21,78 | CNY 22,26 | CNY 21,30 | 1,37M |
| 2026-07-28 | CNY 21,88 | -1,17 % | CNY 22,10 | CNY 22,66 | CNY 21,43 | 1,60M |
| 2026-07-27 | CNY 22,14 | +2,50 % | CNY 21,76 | CNY 22,25 | CNY 21,38 | 1,27M |
| 2026-07-24 | CNY 21,60 | -3,23 % | CNY 22,50 | CNY 22,50 | CNY 21,38 | 1,02M |
| 2026-07-23 | CNY 22,32 | +1,87 % | CNY 21,74 | CNY 22,53 | CNY 21,70 | 1,35M |
| 2026-07-22 | CNY 21,91 | -2,54 % | CNY 22,89 | CNY 23,00 | CNY 21,68 | 1,37M |
| 2026-07-21 | CNY 22,48 | -2,05 % | CNY 22,48 | CNY 23,44 | CNY 20,66 | 2,48M |
| 2026-07-20 | CNY 22,95 | -10,00 % | CNY 25,49 | CNY 25,98 | CNY 22,95 | 1,96M |
| 2026-07-17 | CNY 25,50 | -9,12 % | CNY 28,00 | CNY 28,05 | CNY 25,25 | 1,86M |
| 2026-07-16 | CNY 28,06 | +0,04 % | CNY 28,50 | CNY 28,76 | CNY 27,50 | 1,16M |
| 2026-07-15 | CNY 28,05 | -0,60 % | CNY 28,21 | CNY 28,37 | CNY 27,28 | 1,47M |
| 2026-07-14 | CNY 28,22 | -0,28 % | CNY 28,06 | CNY 28,65 | CNY 27,50 | 1,07M |
| 2026-07-13 | CNY 28,30 | -5,92 % | CNY 30,05 | CNY 30,05 | CNY 28,01 | 1,61M |
| 2026-07-10 | CNY 30,08 | -1,96 % | CNY 30,46 | CNY 31,13 | CNY 30,00 | 1,73M |
| 2026-07-09 | CNY 30,68 | -1,70 % | CNY 31,21 | CNY 31,50 | CNY 29,51 | 2,37M |
| 2026-07-08 | CNY 31,21 | -1,48 % | CNY 31,32 | CNY 32,31 | CNY 30,22 | 2,40M |
| 2026-07-07 | CNY 31,68 | +2,36 % | CNY 30,95 | CNY 33,32 | CNY 30,00 | 3,09M |
| 2026-07-06 | CNY 30,95 | -3,34 % | CNY 31,50 | CNY 32,03 | CNY 30,24 | 2,19M |
| 2026-07-03 | CNY 32,02 | +4,54 % | CNY 30,78 | CNY 32,53 | CNY 30,51 | 2,41M |
| 2026-07-02 | CNY 30,63 | +5,88 % | CNY 29,01 | CNY 31,37 | CNY 29,01 | 2,71M |
| 2026-07-01 | CNY 28,93 | +1,90 % | CNY 28,26 | CNY 29,10 | CNY 28,06 | 1,50M |
| 2026-06-30 | CNY 28,39 | +3,05 % | CNY 27,54 | CNY 28,55 | CNY 27,50 | 1,87M |
| 2026-06-29 | CNY 27,55 | -2,86 % | CNY 28,40 | CNY 28,64 | CNY 27,16 | 2,54M |
| 2026-06-26 | CNY 28,36 | -3,21 % | CNY 29,31 | CNY 29,55 | CNY 28,23 | 3,55M |
| 2026-06-25 | CNY 29,30 | -5,48 % | CNY 30,00 | CNY 31,22 | CNY 28,81 | 6,17M |
| 2026-06-24 | CNY 31,00 | -5,00 % | CNY 33,50 | CNY 35,89 | CNY 29,77 | 9,07M |
| 2026-06-23 | CNY 32,63 | +7,69 % | CNY 30,01 | CNY 32,78 | CNY 30,00 | 3,59M |
| 2026-06-22 | CNY 30,30 | -0,98 % | CNY 30,54 | CNY 30,90 | CNY 28,90 | 2,31M |
| 2026-06-18 | CNY 30,60 | +1,46 % | CNY 30,22 | CNY 31,00 | CNY 29,70 | 1,79M |
| 2026-06-17 | CNY 30,16 | -1,95 % | CNY 31,18 | CNY 31,18 | CNY 29,95 | 1,70M |
| 2026-06-16 | CNY 30,76 | +0,72 % | CNY 30,79 | CNY 31,18 | CNY 29,60 | 1,97M |
| 2026-06-15 | CNY 30,54 | +1,63 % | CNY 30,05 | CNY 31,16 | CNY 30,05 | 1,53M |
| 2026-06-12 | CNY 30,05 | -1,31 % | CNY 30,66 | CNY 31,50 | CNY 30,02 | 1,81M |
| 2026-06-11 | CNY 30,45 | -1,46 % | CNY 30,60 | CNY 31,15 | CNY 29,39 | 2,78M |
| 2026-06-10 | CNY 30,90 | -3,07 % | CNY 31,90 | CNY 31,96 | CNY 30,62 | 2,36M |
| 2026-06-09 | CNY 31,88 | -2,39 % | CNY 32,18 | CNY 33,18 | CNY 31,25 | 2,30M |
| 2026-06-08 | CNY 32,66 | -1,27 % | CNY 32,67 | CNY 33,43 | CNY 32,12 | 2,23M |
| 2026-06-05 | CNY 33,08 | +0,43 % | CNY 33,50 | CNY 34,00 | CNY 32,01 | 3,07M |
| 2026-06-04 | CNY 32,94 | -6,34 % | CNY 33,69 | CNY 35,00 | CNY 32,50 | 5,68M |
| 2026-06-03 | CNY 35,17 | -6,88 % | CNY 33,99 | CNY 38,06 | CNY 33,99 | 7,00M |
| 2026-06-02 | CNY 37,77 | +1,83 % | CNY 36,72 | CNY 39,38 | CNY 36,54 | 4,26M |
| 2026-06-01 | CNY 37,09 | -4,41 % | CNY 38,10 | CNY 39,34 | CNY 36,89 | 3,41M |
| 2026-05-29 | CNY 38,80 | -0,69 % | CNY 39,00 | CNY 39,40 | CNY 37,50 | 4,24M |
| 2026-05-28 | CNY 39,07 | -2,76 % | CNY 41,28 | CNY 41,78 | CNY 38,45 | 6,66M |
| 2026-05-27 | CNY 40,18 | +9,99 % | CNY 36,36 | CNY 40,18 | CNY 36,36 | 2,19M |
| 2026-05-26 | CNY 36,53 | -1,40 % | CNY 37,32 | CNY 37,32 | CNY 34,88 | 3,94M |