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 23,67 | -0,13 % | CNY 24,22 | CNY 24,33 | CNY 23,57 | 1,64M |
| 2026-09-29 | CNY 23,70 | +0,38 % | CNY 23,36 | CNY 23,86 | CNY 23,36 | 1,60M |
| 2026-09-28 | CNY 23,61 | -3,87 % | CNY 24,57 | CNY 24,65 | CNY 23,33 | 2,72M |
| 2026-09-24 | CNY 24,56 | -0,57 % | CNY 24,64 | CNY 25,18 | CNY 24,45 |
| 2,16M |
| 2026-09-23 | CNY 24,70 | -1,36 % | CNY 25,30 | CNY 25,30 | CNY 24,70 | 1,71M |
| 2026-09-22 | CNY 25,04 | -1,30 % | CNY 25,45 | CNY 25,75 | CNY 24,98 | 2,26M |
| 2026-09-21 | CNY 25,37 | +1,44 % | CNY 25,01 | CNY 25,52 | CNY 24,91 | 2,32M |
| 2026-09-18 | CNY 25,01 | +3,13 % | CNY 24,43 | CNY 25,20 | CNY 24,38 | 2,45M |
| 2026-09-17 | CNY 24,25 | -2,06 % | CNY 24,70 | CNY 24,88 | CNY 24,10 | 2,04M |
| 2026-09-16 | CNY 24,76 | +1,77 % | CNY 24,55 | CNY 24,98 | CNY 24,20 | 1,83M |
| 2026-09-15 | CNY 24,33 | +0,21 % | CNY 24,18 | CNY 24,73 | CNY 24,03 | 2,37M |
| 2026-09-14 | CNY 24,28 | -1,74 % | CNY 24,57 | CNY 24,77 | CNY 24,22 | 2,28M |
| 2026-09-11 | CNY 24,71 | -2,37 % | CNY 25,28 | CNY 25,35 | CNY 24,22 | 2,52M |
| 2026-09-10 | CNY 25,31 | -1,59 % | CNY 25,70 | CNY 25,80 | CNY 25,07 | 1,74M |
| 2026-09-09 | CNY 25,72 | +0,12 % | CNY 25,68 | CNY 26,05 | CNY 25,60 | 2,31M |
| 2026-09-08 | CNY 25,69 | +0,35 % | CNY 25,62 | CNY 26,15 | CNY 25,51 | 2,67M |
| 2026-09-07 | CNY 25,60 | -2,40 % | CNY 26,19 | CNY 26,29 | CNY 25,50 | 2,98M |
| 2026-09-04 | CNY 26,23 | +0,65 % | CNY 26,66 | CNY 26,76 | CNY 26,01 | 2,46M |
| 2026-09-03 | CNY 26,06 | -2,21 % | CNY 26,99 | CNY 26,99 | CNY 25,93 | 2,28M |
| 2026-09-02 | CNY 26,65 | +0,72 % | CNY 26,35 | CNY 27,05 | CNY 26,01 | 2,53M |
| 2026-09-01 | CNY 26,46 | -0,64 % | CNY 26,63 | CNY 26,87 | CNY 26,15 | 2,56M |
| 2026-08-31 | CNY 26,63 | -1,66 % | CNY 26,99 | CNY 27,00 | CNY 26,37 | 3,07M |
| 2026-08-28 | CNY 27,08 | 0,00 % | CNY 27,08 | CNY 27,59 | CNY 27,03 | 2,01M |
| 2026-08-27 | CNY 27,08 | +0,45 % | CNY 26,71 | CNY 27,25 | CNY 26,71 | 2,27M |
| 2026-08-26 | CNY 26,96 | +0,60 % | CNY 26,99 | CNY 27,26 | CNY 26,68 | 3,03M |
| 2026-08-25 | CNY 26,80 | +3,51 % | CNY 25,80 | CNY 26,99 | CNY 25,42 | 3,50M |
| 2026-08-24 | CNY 25,89 | -2,15 % | CNY 26,37 | CNY 26,70 | CNY 25,50 | 3,10M |
| 2026-08-21 | CNY 26,46 | +0,88 % | CNY 26,34 | CNY 26,65 | CNY 25,74 | 3,20M |
| 2026-08-20 | CNY 26,23 | +0,77 % | CNY 26,55 | CNY 26,95 | CNY 25,86 | 4,39M |
| 2026-08-19 | CNY 26,03 | -9,99 % | CNY 30,00 | CNY 30,13 | CNY 26,03 | 7,22M |
| 2026-08-18 | CNY 28,92 | -1,16 % | CNY 29,01 | CNY 29,41 | CNY 28,62 | 2,86M |
| 2026-08-17 | CNY 29,26 | +5,44 % | CNY 28,30 | CNY 29,57 | CNY 27,56 | 3,81M |
| 2026-08-14 | CNY 27,75 | -0,43 % | CNY 27,94 | CNY 28,21 | CNY 27,33 | 2,27M |
| 2026-08-13 | CNY 27,87 | -2,11 % | CNY 28,47 | CNY 28,99 | CNY 27,85 | 2,64M |
| 2026-08-12 | CNY 28,47 | +2,19 % | CNY 28,13 | CNY 28,75 | CNY 27,74 | 2,62M |
| 2026-08-11 | CNY 27,86 | -2,55 % | CNY 28,06 | CNY 28,46 | CNY 27,55 | 3,00M |
| 2026-08-10 | CNY 28,59 | +1,74 % | CNY 28,35 | CNY 28,68 | CNY 27,51 | 4,28M |
| 2026-08-07 | CNY 28,10 | +1,55 % | CNY 27,69 | CNY 28,15 | CNY 27,01 | 4,04M |
| 2026-08-06 | CNY 27,67 | +1,80 % | CNY 27,13 | CNY 27,86 | CNY 27,05 | 3,57M |
| 2026-08-05 | CNY 27,18 | +1,12 % | CNY 26,97 | CNY 27,36 | CNY 26,95 | 3,40M |
| 2026-08-04 | CNY 26,88 | +2,09 % | CNY 26,85 | CNY 27,04 | CNY 26,06 | 3,61M |
| 2026-08-03 | CNY 26,33 | +6,69 % | CNY 25,17 | CNY 26,48 | CNY 24,50 | 6,67M |
| 2026-07-31 | CNY 24,68 | +4,27 % | CNY 24,07 | CNY 25,24 | CNY 24,01 | 4,88M |
| 2026-07-30 | CNY 23,67 | -4,21 % | CNY 24,63 | CNY 24,88 | CNY 23,52 | 4,62M |
| 2026-07-29 | CNY 24,71 | -0,68 % | CNY 24,72 | CNY 24,99 | CNY 24,10 | 3,91M |
| 2026-07-28 | CNY 24,88 | -2,77 % | CNY 25,01 | CNY 26,00 | CNY 24,77 | 4,08M |
| 2026-07-27 | CNY 25,59 | +2,32 % | CNY 25,00 | CNY 25,78 | CNY 24,82 | 5,65M |
| 2026-07-24 | CNY 25,01 | -4,40 % | CNY 25,79 | CNY 26,01 | CNY 24,92 | 4,44M |
| 2026-07-23 | CNY 26,16 | +1,83 % | CNY 25,48 | CNY 26,41 | CNY 25,26 | 4,70M |
| 2026-07-22 | CNY 25,69 | -0,81 % | CNY 25,78 | CNY 26,07 | CNY 24,91 | 6,31M |
| 2026-07-21 | CNY 25,90 | +0,74 % | CNY 26,01 | CNY 26,18 | CNY 23,82 | 7,82M |
| 2026-07-20 | CNY 25,71 | -4,21 % | CNY 27,54 | CNY 28,18 | CNY 25,15 | 7,85M |
| 2026-07-17 | CNY 26,84 | -7,13 % | CNY 28,90 | CNY 29,48 | CNY 26,44 | 6,42M |
| 2026-07-16 | CNY 28,90 | -1,57 % | CNY 28,77 | CNY 30,13 | CNY 28,62 | 8,87M |
| 2026-07-15 | CNY 29,36 | -3,07 % | CNY 27,26 | CNY 30,53 | CNY 27,26 | 10,85M |
| 2026-07-14 | CNY 30,29 | -10,01 % | CNY 31,20 | CNY 31,97 | CNY 30,29 | 1,98M |
| 2026-07-13 | CNY 33,66 | -10,00 % | CNY 36,32 | CNY 36,66 | CNY 33,66 | 3,05M |
| 2026-07-10 | CNY 37,40 | +10,00 % | CNY 34,00 | CNY 37,40 | CNY 33,50 | 6,79M |
| 2026-07-09 | CNY 34,00 | +4,20 % | CNY 32,07 | CNY 34,18 | CNY 32,07 | 6,50M |
| 2026-07-08 | CNY 32,63 | -4,92 % | CNY 34,00 | CNY 35,39 | CNY 32,58 | 6,74M |
| 2026-07-07 | CNY 34,32 | -8,63 % | CNY 35,88 | CNY 37,72 | CNY 34,11 | 8,64M |
| 2026-07-06 | CNY 37,56 | -9,99 % | CNY 41,82 | CNY 42,28 | CNY 37,56 | 7,09M |
| 2026-07-03 | CNY 41,73 | +6,35 % | CNY 38,53 | CNY 42,65 | CNY 38,51 | 12,66M |
| 2026-07-02 | CNY 39,24 | +0,64 % | CNY 38,31 | CNY 41,39 | CNY 38,01 | 8,59M |
| 2026-07-01 | CNY 38,99 | +1,46 % | CNY 38,26 | CNY 40,04 | CNY 37,00 | 7,68M |
| 2026-06-30 | CNY 38,43 | -1,91 % | CNY 39,39 | CNY 40,22 | CNY 38,20 | 6,68M |
| 2026-06-29 | CNY 39,18 | -1,21 % | CNY 38,85 | CNY 39,65 | CNY 37,42 | 9,28M |
| 2026-06-26 | CNY 39,66 | +0,81 % | CNY 39,46 | CNY 41,80 | CNY 37,59 | 15,72M |
| 2026-06-25 | CNY 39,34 | +2,37 % | CNY 40,51 | CNY 42,27 | CNY 39,00 | 18,74M |
| 2026-06-24 | CNY 38,43 | +9,99 % | CNY 35,30 | CNY 38,43 | CNY 34,04 | 9,05M |
| 2026-06-23 | CNY 34,94 | -2,94 % | CNY 35,81 | CNY 36,10 | CNY 34,88 | 4,51M |
| 2026-06-22 | CNY 36,00 | -3,74 % | CNY 37,50 | CNY 37,95 | CNY 35,20 | 7,74M |
| 2026-06-18 | CNY 37,40 | +3,54 % | CNY 35,85 | CNY 39,69 | CNY 35,50 | 10,00M |
| 2026-06-17 | CNY 36,12 | -0,63 % | CNY 36,00 | CNY 37,28 | CNY 35,78 | 4,40M |
| 2026-06-16 | CNY 36,35 | +0,17 % | CNY 36,69 | CNY 37,29 | CNY 35,30 | 4,96M |
| 2026-06-15 | CNY 36,29 | -0,74 % | CNY 37,04 | CNY 37,32 | CNY 35,81 | 5,34M |
| 2026-06-12 | CNY 36,56 | +1,41 % | CNY 36,16 | CNY 38,46 | CNY 36,16 | 5,65M |
| 2026-06-11 | CNY 36,05 | -2,44 % | CNY 36,60 | CNY 36,65 | CNY 35,60 | 3,41M |
| 2026-06-10 | CNY 36,95 | -4,03 % | CNY 38,79 | CNY 38,80 | CNY 36,41 | 3,63M |
| 2026-06-09 | CNY 38,50 | -1,10 % | CNY 39,37 | CNY 39,39 | CNY 38,06 | 3,79M |
| 2026-06-08 | CNY 38,93 | -6,08 % | CNY 40,11 | CNY 41,89 | CNY 38,55 | 5,09M |
| 2026-06-05 | CNY 41,45 | -1,85 % | CNY 41,97 | CNY 42,54 | CNY 39,41 | 9,04M |
| 2026-06-04 | CNY 42,23 | -3,08 % | CNY 43,22 | CNY 43,25 | CNY 42,01 | 2,59M |
| 2026-06-03 | CNY 43,57 | +0,05 % | CNY 43,38 | CNY 44,89 | CNY 43,00 | 3,14M |
| 2026-06-02 | CNY 43,55 | -2,22 % | CNY 44,75 | CNY 44,75 | CNY 42,23 | 3,55M |
| 2026-06-01 | CNY 44,54 | -4,01 % | CNY 46,47 | CNY 47,01 | CNY 44,40 | 3,40M |
| 2026-05-29 | CNY 46,40 | -5,61 % | CNY 49,49 | CNY 49,49 | CNY 46,00 | 4,27M |
| 2026-05-28 | CNY 49,16 | +0,84 % | CNY 48,41 | CNY 50,49 | CNY 48,00 | 3,25M |
| 2026-05-27 | CNY 48,75 | -4,56 % | CNY 51,08 | CNY 52,69 | CNY 48,18 | 4,50M |
| 2026-05-26 | CNY 51,08 | -3,26 % | CNY 52,00 | CNY 52,56 | CNY 49,02 | 6,18M |