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