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