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