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