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 24,81 | +0,04 % | CNY 24,98 | CNY 25,30 | CNY 24,80 | 887,95K |
| 2026-09-29 | CNY 24,80 | -0,20 % | CNY 24,98 | CNY 25,12 | CNY 24,22 | 1,50M |
| 2026-09-28 | CNY 24,85 | -1,47 % | CNY 25,35 | CNY 26,33 | CNY 24,40 | 1,76M |
| 2026-09-24 | CNY 25,22 | -0,59 % | CNY 25,16 | CNY 26,06 | CNY 25,04 | 2,10M |
| 2026-09-23 | CNY 25,37 | +2,71 % | CNY 24,60 | CNY 25,73 | CNY 24,18 | 1,86M |
| 2026-09-22 | CNY 24,70 | +4,31 % | CNY 23,74 | CNY 24,86 | CNY 23,33 | 1,66M |
| 2026-09-21 | CNY 23,68 | +5,57 % | CNY 22,66 | CNY 23,68 | CNY 22,38 | 1,39M |
| 2026-09-18 | CNY 22,43 | +1,26 % | CNY 22,03 | CNY 22,81 | CNY 22,03 | 1,24M |
| 2026-09-17 | CNY 22,15 | +0,87 % | CNY 21,76 | CNY 22,28 | CNY 21,76 | 1,08M |
| 2026-09-16 | CNY 21,96 | -1,52 % | CNY 21,68 | CNY 22,15 | CNY 21,29 | 1,24M |
| 2026-09-15 | CNY 22,30 | -1,98 % | CNY 22,59 | CNY 22,75 | CNY 21,82 | 813,31K |
| 2026-09-14 | CNY 22,75 | +1,93 % | CNY 22,17 | CNY 22,87 | CNY 21,97 | 811,47K |
| 2026-09-11 | CNY 22,32 | -4,08 % | CNY 23,08 | CNY 23,20 | CNY 21,88 | 1,80M |
| 2026-09-10 | CNY 23,27 | -2,43 % | CNY 23,85 | CNY 23,85 | CNY 23,11 | 999,64K |
| 2026-09-09 | CNY 23,85 | -1,85 % | CNY 24,30 | CNY 24,30 | CNY 23,80 | 681,74K |
| 2026-09-08 | CNY 24,30 | +1,46 % | CNY 23,93 | CNY 24,40 | CNY 23,79 | 983,87K |
| 2026-09-07 | CNY 23,95 | -2,60 % | CNY 24,71 | CNY 24,75 | CNY 23,93 | 1,66M |
| 2026-09-04 | CNY 24,59 | -0,85 % | CNY 24,80 | CNY 25,32 | CNY 24,45 | 948,90K |
| 2026-09-03 | CNY 24,80 | -0,80 % | CNY 25,20 | CNY 25,55 | CNY 24,70 | 861,54K |
| 2026-09-02 | CNY 25,00 | -1,57 % | CNY 25,27 | CNY 25,51 | CNY 24,89 | 942,55K |
| 2026-09-01 | CNY 25,40 | -0,47 % | CNY 25,52 | CNY 25,61 | CNY 25,06 | 1,08M |
| 2026-08-31 | CNY 25,52 | +3,74 % | CNY 24,85 | CNY 25,60 | CNY 24,34 | 1,77M |
| 2026-08-28 | CNY 24,60 | -1,20 % | CNY 24,78 | CNY 25,25 | CNY 24,52 | 1,40M |
| 2026-08-27 | CNY 24,90 | -2,70 % | CNY 25,33 | CNY 25,58 | CNY 24,33 | 1,42M |
| 2026-08-26 | CNY 25,59 | +0,63 % | CNY 25,56 | CNY 25,94 | CNY 25,29 | 1,25M |
| 2026-08-25 | CNY 25,43 | +0,83 % | CNY 25,13 | CNY 25,71 | CNY 24,80 | 833,12K |
| 2026-08-24 | CNY 25,22 | -0,32 % | CNY 25,64 | CNY 25,95 | CNY 24,82 | 1,11M |
| 2026-08-21 | CNY 25,30 | -4,17 % | CNY 26,16 | CNY 26,18 | CNY 25,30 | 949,87K |
| 2026-08-20 | CNY 26,40 | +3,61 % | CNY 26,24 | CNY 26,90 | CNY 25,49 | 1,50M |
| 2026-08-19 | CNY 25,48 | -2,90 % | CNY 26,10 | CNY 26,21 | CNY 25,00 | 1,21M |
| 2026-08-18 | CNY 26,24 | -1,58 % | CNY 26,75 | CNY 26,99 | CNY 25,88 | 1,17M |
| 2026-08-17 | CNY 26,66 | +1,72 % | CNY 26,24 | CNY 26,66 | CNY 25,78 | 954,26K |
| 2026-08-14 | CNY 26,21 | -0,61 % | CNY 26,36 | CNY 26,95 | CNY 25,96 | 1,08M |
| 2026-08-13 | CNY 26,37 | 0,00 % | CNY 26,80 | CNY 26,98 | CNY 25,91 | 1,35M |
| 2026-08-12 | CNY 26,37 | +3,57 % | CNY 25,45 | CNY 26,77 | CNY 25,43 | 1,70M |
| 2026-08-11 | CNY 25,46 | -1,51 % | CNY 25,71 | CNY 26,11 | CNY 25,34 | 1,10M |
| 2026-08-10 | CNY 25,85 | +1,21 % | CNY 25,37 | CNY 26,06 | CNY 25,16 | 1,26M |
| 2026-08-07 | CNY 25,54 | +2,78 % | CNY 24,75 | CNY 25,65 | CNY 24,50 | 1,13M |
| 2026-08-06 | CNY 24,85 | +0,65 % | CNY 24,81 | CNY 24,90 | CNY 24,33 | 794,39K |
| 2026-08-05 | CNY 24,69 | -0,44 % | CNY 24,80 | CNY 25,19 | CNY 24,42 | 1,07M |
| 2026-08-04 | CNY 24,80 | +2,14 % | CNY 24,66 | CNY 25,08 | CNY 24,31 | 1,38M |
| 2026-08-03 | CNY 24,28 | +3,72 % | CNY 23,32 | CNY 24,36 | CNY 23,17 | 1,56M |
| 2026-07-31 | CNY 23,41 | +0,26 % | CNY 23,25 | CNY 23,60 | CNY 22,98 | 1,66M |
| 2026-07-30 | CNY 23,35 | +2,01 % | CNY 22,89 | CNY 23,38 | CNY 22,40 | 1,52M |
| 2026-07-29 | CNY 22,89 | +1,24 % | CNY 22,51 | CNY 23,19 | CNY 22,46 | 1,19M |
| 2026-07-28 | CNY 22,61 | -1,35 % | CNY 22,89 | CNY 23,30 | CNY 22,36 | 908,13K |
| 2026-07-27 | CNY 22,92 | +2,78 % | CNY 22,18 | CNY 23,15 | CNY 21,71 | 1,83M |
| 2026-07-24 | CNY 22,30 | -0,18 % | CNY 21,98 | CNY 22,50 | CNY 21,60 | 1,07M |
| 2026-07-23 | CNY 22,34 | +0,22 % | CNY 21,53 | CNY 22,34 | CNY 21,53 | 998,33K |
| 2026-07-22 | CNY 22,29 | -1,46 % | CNY 22,56 | CNY 22,76 | CNY 21,84 | 1,56M |
| 2026-07-21 | CNY 22,62 | -0,62 % | CNY 22,70 | CNY 22,87 | CNY 21,11 | 1,82M |
| 2026-07-20 | CNY 22,76 | -2,65 % | CNY 23,33 | CNY 24,24 | CNY 22,26 | 2,16M |
| 2026-07-17 | CNY 23,38 | -6,74 % | CNY 25,09 | CNY 25,51 | CNY 23,31 | 1,76M |
| 2026-07-16 | CNY 25,07 | +0,36 % | CNY 24,82 | CNY 25,61 | CNY 24,36 | 1,40M |
| 2026-07-15 | CNY 24,98 | +2,63 % | CNY 24,12 | CNY 25,31 | CNY 24,12 | 1,51M |
| 2026-07-14 | CNY 24,34 | +2,18 % | CNY 23,57 | CNY 24,39 | CNY 23,20 | 1,32M |
| 2026-07-13 | CNY 23,82 | -2,62 % | CNY 24,53 | CNY 24,73 | CNY 23,66 | 1,39M |
| 2026-07-10 | CNY 24,46 | +2,13 % | CNY 24,87 | CNY 25,06 | CNY 23,60 | 1,25M |
| 2026-07-09 | CNY 23,95 | -0,29 % | CNY 24,82 | CNY 24,82 | CNY 23,44 | 1,14M |
| 2026-07-08 | CNY 24,02 | -2,20 % | CNY 24,99 | CNY 24,99 | CNY 23,83 | 1,03M |
| 2026-07-07 | CNY 24,56 | -5,65 % | CNY 25,98 | CNY 25,98 | CNY 24,51 | 1,40M |
| 2026-07-06 | CNY 26,03 | -2,44 % | CNY 26,85 | CNY 26,86 | CNY 25,95 | 1,23M |
| 2026-07-03 | CNY 26,68 | +2,18 % | CNY 26,17 | CNY 26,85 | CNY 25,94 | 1,46M |
| 2026-07-02 | CNY 26,11 | +2,59 % | CNY 25,66 | CNY 27,17 | CNY 25,45 | 2,16M |
| 2026-07-01 | CNY 25,45 | +3,16 % | CNY 24,54 | CNY 25,57 | CNY 24,30 | 1,63M |
| 2026-06-30 | CNY 24,67 | -2,87 % | CNY 25,70 | CNY 25,97 | CNY 24,38 | 1,16M |
| 2026-06-29 | CNY 25,40 | +3,59 % | CNY 24,65 | CNY 25,51 | CNY 23,84 | 1,47M |
| 2026-06-26 | CNY 24,52 | -7,09 % | CNY 25,16 | CNY 25,39 | CNY 24,44 | 1,14M |
| 2026-06-25 | CNY 26,39 | -0,49 % | CNY 26,23 | CNY 26,70 | CNY 25,56 | 1,29M |
| 2026-06-24 | CNY 26,52 | -2,75 % | CNY 27,44 | CNY 27,69 | CNY 26,39 | 1,33M |
| 2026-06-23 | CNY 27,27 | +0,29 % | CNY 26,99 | CNY 27,77 | CNY 26,99 | 1,43M |
| 2026-06-22 | CNY 27,19 | -1,84 % | CNY 27,65 | CNY 27,70 | CNY 26,00 | 1,73M |
| 2026-06-18 | CNY 27,70 | +2,82 % | CNY 27,17 | CNY 27,86 | CNY 26,91 | 1,18M |
| 2026-06-17 | CNY 26,94 | -2,71 % | CNY 27,69 | CNY 27,79 | CNY 26,82 | 964,93K |
| 2026-06-16 | CNY 27,69 | +1,13 % | CNY 27,37 | CNY 27,81 | CNY 26,95 | 838,54K |
| 2026-06-15 | CNY 27,38 | -0,69 % | CNY 27,74 | CNY 28,20 | CNY 27,14 | 897,97K |
| 2026-06-12 | CNY 27,57 | +1,58 % | CNY 27,39 | CNY 27,95 | CNY 27,11 | 1,33M |
| 2026-06-11 | CNY 27,14 | -1,56 % | CNY 27,19 | CNY 27,40 | CNY 26,44 | 886,78K |
| 2026-06-10 | CNY 27,57 | +0,40 % | CNY 27,79 | CNY 27,79 | CNY 26,86 | 881,23K |
| 2026-06-09 | CNY 27,46 | +0,77 % | CNY 27,66 | CNY 28,16 | CNY 27,20 | 748,24K |
| 2026-06-08 | CNY 27,25 | -3,95 % | CNY 27,25 | CNY 28,21 | CNY 26,85 | 884,35K |
| 2026-06-05 | CNY 28,37 | +1,25 % | CNY 28,20 | CNY 28,70 | CNY 27,61 | 931,67K |
| 2026-06-04 | CNY 28,02 | -1,02 % | CNY 28,35 | CNY 28,38 | CNY 27,75 | 957,37K |
| 2026-06-03 | CNY 28,31 | -1,12 % | CNY 28,64 | CNY 28,69 | CNY 28,08 | 1,04M |
| 2026-06-02 | CNY 28,63 | -2,65 % | CNY 29,36 | CNY 29,80 | CNY 28,11 | 1,42M |
| 2026-06-01 | CNY 29,41 | +1,31 % | CNY 29,06 | CNY 30,03 | CNY 28,81 | 946,33K |
| 2026-05-29 | CNY 29,03 | -2,94 % | CNY 29,76 | CNY 30,09 | CNY 29,03 | 1,02M |
| 2026-05-28 | CNY 29,91 | +0,03 % | CNY 29,99 | CNY 30,15 | CNY 28,94 | 1,06M |
| 2026-05-27 | CNY 29,90 | -0,60 % | CNY 29,81 | CNY 30,88 | CNY 29,30 | 1,47M |
| 2026-05-26 | CNY 30,08 | -1,73 % | CNY 30,86 | CNY 30,86 | CNY 29,80 | 1,23M |