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 25,52 | +1,71 % | CNY 25,15 | CNY 25,59 | CNY 25,09 | 1,61M |
| 2026-09-29 | CNY 25,09 | +0,16 % | CNY 25,39 | CNY 25,44 | CNY 24,88 | 1,13M |
| 2026-09-28 | CNY 25,05 | +0,68 % | CNY 24,88 | CNY 25,26 | CNY 24,78 | 1,38M |
| 2026-09-24 | CNY 24,88 | +0,24 % | CNY 24,88 | CNY 25,15 | CNY 24,78 | 1,04M |
| 2026-09-23 | CNY 24,82 | +0,04 % | CNY 24,82 | CNY 25,15 | CNY 24,68 | 806,04K |
| 2026-09-22 | CNY 24,81 | -0,76 % | CNY 25,00 | CNY 25,20 | CNY 24,66 | 1,09M |
| 2026-09-21 | CNY 25,00 | +1,17 % | CNY 24,61 | CNY 25,12 | CNY 24,50 | 1,40M |
| 2026-09-18 | CNY 24,71 | +3,74 % | CNY 23,94 | CNY 24,99 | CNY 23,83 | 2,10M |
| 2026-09-17 | CNY 23,82 | -0,63 % | CNY 23,99 | CNY 23,99 | CNY 23,58 | 710,67K |
| 2026-09-16 | CNY 23,97 | -0,17 % | CNY 24,17 | CNY 24,17 | CNY 23,67 | 664,49K |
| 2026-09-15 | CNY 24,01 | -0,87 % | CNY 24,25 | CNY 24,30 | CNY 23,97 | 664,04K |
| 2026-09-14 | CNY 24,22 | +1,13 % | CNY 23,86 | CNY 24,33 | CNY 23,83 | 771,50K |
| 2026-09-11 | CNY 23,95 | -2,92 % | CNY 24,50 | CNY 24,64 | CNY 23,91 | 1,30M |
| 2026-09-10 | CNY 24,67 | -2,87 % | CNY 25,15 | CNY 25,28 | CNY 24,67 | 1,37M |
| 2026-09-09 | CNY 25,40 | +1,11 % | CNY 25,41 | CNY 25,52 | CNY 25,05 | 1,70M |
| 2026-09-08 | CNY 25,12 | +0,64 % | CNY 24,96 | CNY 25,21 | CNY 24,89 | 867,37K |
| 2026-09-07 | CNY 24,96 | +0,08 % | CNY 25,10 | CNY 25,16 | CNY 24,82 | 789,34K |
| 2026-09-04 | CNY 24,94 | 0,00 % | CNY 25,17 | CNY 25,37 | CNY 24,84 | 1,09M |
| 2026-09-03 | CNY 24,94 | -0,64 % | CNY 25,26 | CNY 25,34 | CNY 24,94 | 868,45K |
| 2026-09-02 | CNY 25,10 | +0,04 % | CNY 24,88 | CNY 25,25 | CNY 24,80 | 1,06M |
| 2026-09-01 | CNY 25,09 | +1,13 % | CNY 24,81 | CNY 25,22 | CNY 24,70 | 1,49M |
| 2026-08-31 | CNY 24,81 | -2,74 % | CNY 25,44 | CNY 25,44 | CNY 24,77 | 1,76M |
| 2026-08-28 | CNY 25,51 | +0,43 % | CNY 25,42 | CNY 25,61 | CNY 25,16 | 1,23M |
| 2026-08-27 | CNY 25,40 | -0,59 % | CNY 25,30 | CNY 25,58 | CNY 25,11 | 1,99M |
| 2026-08-26 | CNY 25,55 | +1,63 % | CNY 25,36 | CNY 25,86 | CNY 25,00 | 3,28M |
| 2026-08-25 | CNY 25,14 | +2,99 % | CNY 24,37 | CNY 25,14 | CNY 24,37 | 2,50M |
| 2026-08-24 | CNY 24,41 | +1,41 % | CNY 24,55 | CNY 25,06 | CNY 24,34 | 3,45M |
| 2026-08-21 | CNY 24,07 | +0,50 % | CNY 24,00 | CNY 24,30 | CNY 23,25 | 2,39M |
| 2026-08-20 | CNY 23,95 | +1,57 % | CNY 23,61 | CNY 24,06 | CNY 23,56 | 1,04M |
| 2026-08-19 | CNY 23,58 | -2,24 % | CNY 23,91 | CNY 24,17 | CNY 23,47 | 948,11K |
| 2026-08-18 | CNY 24,12 | +1,13 % | CNY 23,90 | CNY 24,36 | CNY 23,80 | 1,31M |
| 2026-08-17 | CNY 23,85 | +0,93 % | CNY 23,64 | CNY 23,87 | CNY 23,24 | 1,07M |
| 2026-08-14 | CNY 23,63 | -1,05 % | CNY 23,70 | CNY 23,98 | CNY 23,52 | 1,23M |
| 2026-08-13 | CNY 23,88 | -0,75 % | CNY 24,00 | CNY 24,09 | CNY 23,77 | 926,80K |
| 2026-08-12 | CNY 24,06 | +0,46 % | CNY 23,84 | CNY 24,24 | CNY 23,78 | 901,72K |
| 2026-08-11 | CNY 23,95 | -1,64 % | CNY 24,44 | CNY 24,46 | CNY 23,90 | 1,11M |
| 2026-08-10 | CNY 24,35 | +1,21 % | CNY 24,09 | CNY 24,71 | CNY 23,91 | 1,61M |
| 2026-08-07 | CNY 24,06 | +0,54 % | CNY 23,80 | CNY 24,07 | CNY 23,58 | 975,02K |
| 2026-08-06 | CNY 23,93 | -0,71 % | CNY 24,00 | CNY 24,13 | CNY 23,73 | 945,44K |
| 2026-08-05 | CNY 24,10 | -0,54 % | CNY 24,11 | CNY 24,16 | CNY 23,86 | 993,25K |
| 2026-08-04 | CNY 24,23 | -0,78 % | CNY 24,38 | CNY 24,44 | CNY 24,04 | 1,42M |
| 2026-08-03 | CNY 24,42 | +1,16 % | CNY 24,14 | CNY 24,42 | CNY 24,02 | 1,24M |
| 2026-07-31 | CNY 24,14 | +1,00 % | CNY 23,70 | CNY 24,22 | CNY 23,67 | 1,30M |
| 2026-07-30 | CNY 23,90 | +1,06 % | CNY 23,65 | CNY 24,30 | CNY 23,46 | 1,63M |
| 2026-07-29 | CNY 23,65 | +1,50 % | CNY 23,33 | CNY 23,80 | CNY 23,24 | 1,38M |
| 2026-07-28 | CNY 23,30 | +0,39 % | CNY 23,23 | CNY 23,48 | CNY 23,06 | 811,34K |
| 2026-07-27 | CNY 23,21 | +2,16 % | CNY 22,72 | CNY 23,24 | CNY 22,34 | 999,55K |
| 2026-07-24 | CNY 22,72 | -3,57 % | CNY 23,56 | CNY 23,56 | CNY 22,71 | 1,10M |
| 2026-07-23 | CNY 23,56 | +0,30 % | CNY 23,25 | CNY 23,60 | CNY 23,16 | 747,02K |
| 2026-07-22 | CNY 23,49 | -0,55 % | CNY 23,60 | CNY 23,71 | CNY 23,18 | 1,28M |
| 2026-07-21 | CNY 23,62 | -1,83 % | CNY 24,37 | CNY 24,38 | CNY 23,44 | 1,76M |
| 2026-07-20 | CNY 24,06 | +0,75 % | CNY 23,71 | CNY 24,34 | CNY 23,60 | 1,68M |
| 2026-07-17 | CNY 23,88 | -2,21 % | CNY 24,29 | CNY 24,67 | CNY 23,62 | 1,65M |
| 2026-07-16 | CNY 24,42 | +2,18 % | CNY 24,07 | CNY 24,68 | CNY 23,66 | 1,76M |
| 2026-07-15 | CNY 23,90 | +1,70 % | CNY 23,56 | CNY 24,07 | CNY 23,25 | 1,65M |
| 2026-07-14 | CNY 23,50 | +0,73 % | CNY 23,33 | CNY 23,58 | CNY 23,14 | 1,29M |
| 2026-07-13 | CNY 23,33 | -0,98 % | CNY 23,56 | CNY 23,62 | CNY 23,14 | 1,08M |
| 2026-07-10 | CNY 23,56 | +0,08 % | CNY 23,38 | CNY 23,74 | CNY 23,01 | 1,53M |
| 2026-07-09 | CNY 23,54 | -1,92 % | CNY 23,88 | CNY 23,88 | CNY 23,15 | 1,29M |
| 2026-07-08 | CNY 24,00 | +1,69 % | CNY 23,60 | CNY 24,15 | CNY 23,38 | 1,76M |
| 2026-07-07 | CNY 23,60 | -2,88 % | CNY 24,05 | CNY 24,23 | CNY 23,52 | 1,86M |
| 2026-07-06 | CNY 24,30 | -4,56 % | CNY 24,71 | CNY 25,08 | CNY 24,01 | 2,14M |
| 2026-07-03 | CNY 25,46 | +1,60 % | CNY 25,20 | CNY 25,47 | CNY 24,60 | 3,10M |
| 2026-07-02 | CNY 25,06 | +4,59 % | CNY 23,96 | CNY 25,43 | CNY 23,88 | 3,30M |
| 2026-07-01 | CNY 23,96 | +2,79 % | CNY 23,31 | CNY 24,04 | CNY 23,00 | 2,49M |
| 2026-06-30 | CNY 23,31 | +0,56 % | CNY 23,16 | CNY 23,47 | CNY 22,90 | 2,39M |
| 2026-06-29 | CNY 23,18 | +3,16 % | CNY 22,43 | CNY 23,48 | CNY 21,87 | 3,56M |
| 2026-06-26 | CNY 22,47 | +3,41 % | CNY 21,61 | CNY 22,64 | CNY 21,60 | 2,93M |
| 2026-06-25 | CNY 21,73 | -2,73 % | CNY 22,34 | CNY 22,34 | CNY 21,37 | 2,36M |
| 2026-06-24 | CNY 22,34 | -3,67 % | CNY 23,19 | CNY 23,21 | CNY 22,33 | 2,40M |
| 2026-06-23 | CNY 23,19 | +4,51 % | CNY 21,97 | CNY 24,15 | CNY 21,90 | 3,62M |
| 2026-06-22 | CNY 22,19 | -1,81 % | CNY 21,92 | CNY 22,24 | CNY 21,59 | 2,12M |
| 2026-06-18 | CNY 22,60 | +0,27 % | CNY 22,47 | CNY 23,06 | CNY 22,11 | 1,62M |
| 2026-06-17 | CNY 22,54 | -2,25 % | CNY 23,15 | CNY 23,15 | CNY 22,46 | 1,49M |
| 2026-06-16 | CNY 23,06 | -2,54 % | CNY 23,62 | CNY 23,68 | CNY 23,03 | 1,37M |
| 2026-06-15 | CNY 23,66 | +0,94 % | CNY 23,46 | CNY 23,83 | CNY 23,46 | 1,96M |
| 2026-06-12 | CNY 23,44 | +2,99 % | CNY 22,90 | CNY 23,78 | CNY 22,85 | 2,73M |
| 2026-06-11 | CNY 22,76 | -2,44 % | CNY 23,20 | CNY 23,33 | CNY 22,70 | 2,15M |
| 2026-06-10 | CNY 23,33 | -0,51 % | CNY 23,35 | CNY 23,44 | CNY 22,70 | 2,09M |
| 2026-06-09 | CNY 23,45 | -2,37 % | CNY 23,95 | CNY 24,11 | CNY 23,27 | 2,02M |
| 2026-06-08 | CNY 24,02 | -1,80 % | CNY 24,25 | CNY 24,62 | CNY 23,62 | 1,39M |
| 2026-06-05 | CNY 24,46 | +0,87 % | CNY 24,30 | CNY 24,80 | CNY 24,16 | 1,03M |
| 2026-06-04 | CNY 24,25 | -2,84 % | CNY 24,90 | CNY 25,15 | CNY 24,18 | 1,22M |
| 2026-06-03 | CNY 24,96 | -2,19 % | CNY 25,53 | CNY 25,54 | CNY 24,85 | 1,24M |
| 2026-06-02 | CNY 25,52 | -2,15 % | CNY 25,98 | CNY 26,13 | CNY 25,41 | 1,49M |
| 2026-06-01 | CNY 26,08 | +3,29 % | CNY 25,07 | CNY 26,29 | CNY 24,98 | 2,15M |
| 2026-05-29 | CNY 25,25 | +0,96 % | CNY 24,99 | CNY 25,26 | CNY 24,61 | 2,07M |
| 2026-05-28 | CNY 25,01 | -2,76 % | CNY 25,73 | CNY 25,77 | CNY 24,75 | 1,85M |
| 2026-05-27 | CNY 25,72 | -0,69 % | CNY 25,86 | CNY 26,01 | CNY 25,30 | 1,08M |
| 2026-05-26 | CNY 25,90 | -0,88 % | CNY 26,16 | CNY 26,16 | CNY 25,66 | 871,58K |