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 25,02 | -1,50 % | CNY 26,00 | CNY 26,12 | CNY 25,02 | 1,20M |
| 2026-09-29 | CNY 25,40 | +0,36 % | CNY 24,85 | CNY 25,70 | CNY 24,85 | 1,20M |
| 2026-09-28 | CNY 25,31 | -3,58 % | CNY 26,25 | CNY 26,67 | CNY 24,81 | 1,66M |
| 2026-09-24 | CNY 26,25 | -1,57 % | CNY 25,84 | CNY 27,05 | CNY 25,84 | 908,19K |
| 2026-09-23 | CNY 26,67 | +0,08 % | CNY 26,65 | CNY 27,02 | CNY 26,33 | 1,08M |
| 2026-09-22 | CNY 26,65 | -0,41 % | CNY 26,76 | CNY 27,23 | CNY 26,60 | 958,74K |
| 2026-09-21 | CNY 26,76 | +0,94 % | CNY 27,00 | CNY 27,39 | CNY 26,33 | 1,75M |
| 2026-09-18 | CNY 26,51 | +3,35 % | CNY 25,57 | CNY 26,85 | CNY 25,57 | 1,88M |
| 2026-09-17 | CNY 25,65 | +0,08 % | CNY 25,93 | CNY 25,99 | CNY 25,02 | 1,23M |
| 2026-09-16 | CNY 25,63 | +1,67 % | CNY 25,22 | CNY 25,98 | CNY 24,62 | 1,58M |
| 2026-09-15 | CNY 25,21 | -2,51 % | CNY 25,61 | CNY 25,87 | CNY 25,13 | 1,09M |
| 2026-09-14 | CNY 25,86 | +2,66 % | CNY 24,82 | CNY 26,35 | CNY 24,79 | 2,44M |
| 2026-09-11 | CNY 25,19 | -4,80 % | CNY 26,20 | CNY 26,21 | CNY 24,50 | 2,43M |
| 2026-09-10 | CNY 26,46 | +0,84 % | CNY 26,00 | CNY 26,76 | CNY 25,74 | 2,03M |
| 2026-09-09 | CNY 26,24 | -1,24 % | CNY 26,89 | CNY 26,89 | CNY 26,11 | 959,14K |
| 2026-09-08 | CNY 26,57 | -0,11 % | CNY 26,45 | CNY 26,84 | CNY 26,23 | 1,60M |
| 2026-09-07 | CNY 26,60 | -2,96 % | CNY 27,39 | CNY 27,91 | CNY 26,60 | 1,71M |
| 2026-09-04 | CNY 27,41 | -0,29 % | CNY 27,69 | CNY 28,41 | CNY 27,21 | 1,91M |
| 2026-09-03 | CNY 27,49 | +0,95 % | CNY 26,96 | CNY 28,10 | CNY 26,58 | 2,03M |
| 2026-09-02 | CNY 27,23 | -2,19 % | CNY 27,65 | CNY 28,30 | CNY 26,86 | 1,73M |
| 2026-09-01 | CNY 27,84 | -0,50 % | CNY 27,99 | CNY 28,41 | CNY 27,57 | 1,80M |
| 2026-08-31 | CNY 27,98 | -2,51 % | CNY 27,95 | CNY 28,79 | CNY 27,46 | 2,53M |
| 2026-08-28 | CNY 28,70 | -2,51 % | CNY 29,00 | CNY 29,78 | CNY 28,70 | 1,26M |
| 2026-08-27 | CNY 29,44 | +3,74 % | CNY 28,47 | CNY 29,72 | CNY 27,99 | 1,49M |
| 2026-08-26 | CNY 28,38 | -1,66 % | CNY 28,99 | CNY 28,99 | CNY 27,90 | 981,72K |
| 2026-08-25 | CNY 28,86 | +1,98 % | CNY 28,30 | CNY 29,09 | CNY 27,62 | 1,22M |
| 2026-08-24 | CNY 28,30 | -1,60 % | CNY 28,68 | CNY 29,50 | CNY 27,81 | 1,22M |
| 2026-08-21 | CNY 28,76 | +1,20 % | CNY 28,75 | CNY 28,97 | CNY 27,65 | 1,39M |
| 2026-08-20 | CNY 28,42 | +1,14 % | CNY 28,15 | CNY 28,89 | CNY 27,81 | 1,31M |
| 2026-08-19 | CNY 28,10 | -5,99 % | CNY 29,66 | CNY 29,80 | CNY 28,00 | 1,93M |
| 2026-08-18 | CNY 29,89 | -3,11 % | CNY 31,35 | CNY 31,35 | CNY 29,33 | 1,58M |
| 2026-08-17 | CNY 30,85 | +3,18 % | CNY 29,89 | CNY 30,87 | CNY 29,58 | 1,64M |
| 2026-08-14 | CNY 29,90 | +1,70 % | CNY 29,38 | CNY 30,31 | CNY 29,09 | 1,41M |
| 2026-08-13 | CNY 29,40 | -2,36 % | CNY 30,22 | CNY 30,65 | CNY 29,28 | 1,70M |
| 2026-08-12 | CNY 30,11 | +0,97 % | CNY 29,77 | CNY 30,29 | CNY 29,53 | 1,36M |
| 2026-08-11 | CNY 29,82 | -1,09 % | CNY 29,40 | CNY 30,15 | CNY 29,35 | 1,26M |
| 2026-08-10 | CNY 30,15 | -1,44 % | CNY 30,88 | CNY 31,35 | CNY 29,46 | 1,62M |
| 2026-08-07 | CNY 30,59 | +2,58 % | CNY 30,08 | CNY 30,68 | CNY 29,00 | 2,09M |
| 2026-08-06 | CNY 29,82 | -0,86 % | CNY 29,95 | CNY 30,42 | CNY 29,37 | 2,05M |
| 2026-08-05 | CNY 30,08 | +3,58 % | CNY 28,73 | CNY 30,27 | CNY 28,73 | 2,21M |
| 2026-08-04 | CNY 29,04 | +6,80 % | CNY 27,18 | CNY 29,08 | CNY 27,18 | 1,66M |
| 2026-08-03 | CNY 27,19 | +0,18 % | CNY 27,15 | CNY 28,19 | CNY 26,79 | 2,00M |
| 2026-07-31 | CNY 27,14 | +6,64 % | CNY 25,75 | CNY 28,23 | CNY 25,75 | 2,28M |
| 2026-07-30 | CNY 25,45 | -6,40 % | CNY 27,19 | CNY 28,32 | CNY 25,04 | 2,02M |
| 2026-07-29 | CNY 27,19 | -0,59 % | CNY 27,35 | CNY 28,33 | CNY 26,08 | 1,89M |
| 2026-07-28 | CNY 27,35 | -5,07 % | CNY 28,20 | CNY 29,38 | CNY 27,25 | 1,73M |
| 2026-07-27 | CNY 28,81 | +2,64 % | CNY 28,07 | CNY 28,99 | CNY 26,57 | 2,03M |
| 2026-07-24 | CNY 28,07 | -0,18 % | CNY 27,18 | CNY 28,41 | CNY 27,18 | 1,64M |
| 2026-07-23 | CNY 28,12 | +1,85 % | CNY 27,80 | CNY 28,38 | CNY 27,50 | 1,77M |
| 2026-07-22 | CNY 27,61 | -2,16 % | CNY 27,87 | CNY 28,71 | CNY 27,07 | 2,86M |
| 2026-07-21 | CNY 28,22 | +4,33 % | CNY 28,16 | CNY 28,57 | CNY 24,45 | 3,79M |
| 2026-07-20 | CNY 27,05 | -12,74 % | CNY 30,80 | CNY 31,29 | CNY 26,51 | 3,67M |
| 2026-07-17 | CNY 31,00 | -5,46 % | CNY 32,46 | CNY 32,49 | CNY 29,56 | 2,99M |
| 2026-07-16 | CNY 32,79 | -0,33 % | CNY 32,50 | CNY 33,83 | CNY 31,76 | 2,26M |
| 2026-07-15 | CNY 32,90 | -1,85 % | CNY 33,57 | CNY 34,12 | CNY 32,54 | 1,68M |
| 2026-07-14 | CNY 33,52 | -1,09 % | CNY 34,00 | CNY 34,00 | CNY 32,26 | 2,02M |
| 2026-07-13 | CNY 33,89 | -11,65 % | CNY 37,59 | CNY 38,00 | CNY 33,72 | 2,72M |
| 2026-07-10 | CNY 38,36 | +1,64 % | CNY 37,57 | CNY 39,99 | CNY 37,09 | 2,01M |
| 2026-07-09 | CNY 37,74 | +2,30 % | CNY 37,00 | CNY 37,99 | CNY 35,81 | 1,34M |
| 2026-07-08 | CNY 36,89 | -0,97 % | CNY 38,46 | CNY 38,50 | CNY 35,28 | 1,31M |
| 2026-07-07 | CNY 37,25 | -5,98 % | CNY 39,09 | CNY 39,59 | CNY 36,85 | 1,63M |
| 2026-07-06 | CNY 39,62 | -0,63 % | CNY 39,51 | CNY 41,22 | CNY 38,86 | 2,01M |
| 2026-07-03 | CNY 39,87 | +2,57 % | CNY 39,34 | CNY 40,76 | CNY 38,30 | 1,71M |
| 2026-07-02 | CNY 38,87 | -2,04 % | CNY 41,89 | CNY 42,47 | CNY 38,70 | 2,54M |
| 2026-07-01 | CNY 39,68 | -2,94 % | CNY 40,84 | CNY 41,45 | CNY 39,38 | 2,10M |
| 2026-06-30 | CNY 40,88 | +3,36 % | CNY 40,44 | CNY 42,24 | CNY 38,57 | 2,45M |
| 2026-06-29 | CNY 39,55 | -6,03 % | CNY 42,72 | CNY 42,72 | CNY 38,59 | 2,93M |
| 2026-06-26 | CNY 42,09 | -3,82 % | CNY 44,78 | CNY 44,78 | CNY 41,30 | 2,89M |
| 2026-06-25 | CNY 43,76 | -4,58 % | CNY 46,23 | CNY 46,91 | CNY 43,21 | 2,69M |
| 2026-06-24 | CNY 45,86 | -2,45 % | CNY 46,65 | CNY 47,81 | CNY 45,24 | 1,64M |
| 2026-06-23 | CNY 47,01 | -2,89 % | CNY 48,57 | CNY 48,57 | CNY 46,66 | 1,95M |
| 2026-06-22 | CNY 48,41 | -1,86 % | CNY 50,00 | CNY 50,33 | CNY 47,50 | 1,77M |
| 2026-06-18 | CNY 49,33 | +3,63 % | CNY 47,44 | CNY 50,60 | CNY 46,80 | 1,97M |
| 2026-06-17 | CNY 47,60 | -1,29 % | CNY 48,35 | CNY 48,47 | CNY 47,20 | 1,26M |
| 2026-06-16 | CNY 48,22 | +0,31 % | CNY 48,07 | CNY 50,08 | CNY 47,82 | 1,58M |
| 2026-06-15 | CNY 48,07 | +0,69 % | CNY 47,94 | CNY 48,86 | CNY 47,41 | 1,34M |
| 2026-06-12 | CNY 47,74 | -1,57 % | CNY 48,74 | CNY 50,58 | CNY 47,04 | 1,88M |
| 2026-06-11 | CNY 48,50 | +0,52 % | CNY 48,03 | CNY 48,60 | CNY 46,83 | 1,22M |
| 2026-06-10 | CNY 48,25 | -0,39 % | CNY 48,44 | CNY 48,80 | CNY 45,73 | 2,13M |
| 2026-06-09 | CNY 48,44 | +1,11 % | CNY 48,95 | CNY 48,95 | CNY 47,71 | 1,29M |
| 2026-06-08 | CNY 47,91 | -6,84 % | CNY 50,00 | CNY 50,00 | CNY 46,01 | 2,75M |
| 2026-06-05 | CNY 51,43 | -0,23 % | CNY 51,54 | CNY 52,36 | CNY 50,56 | 1,17M |
| 2026-06-04 | CNY 51,55 | +0,59 % | CNY 50,97 | CNY 52,48 | CNY 50,21 | 1,38M |
| 2026-06-03 | CNY 51,25 | -2,66 % | CNY 52,66 | CNY 53,50 | CNY 50,68 | 2,00M |
| 2026-06-02 | CNY 52,65 | +4,09 % | CNY 50,10 | CNY 53,50 | CNY 49,15 | 2,16M |
| 2026-06-01 | CNY 50,58 | -5,01 % | CNY 52,85 | CNY 52,85 | CNY 50,21 | 2,01M |
| 2026-05-29 | CNY 53,25 | -8,24 % | CNY 58,02 | CNY 58,75 | CNY 51,48 | 4,30M |
| 2026-05-28 | CNY 58,03 | +4,37 % | CNY 55,60 | CNY 59,38 | CNY 55,60 | 3,35M |
| 2026-05-27 | CNY 55,60 | -6,32 % | CNY 59,00 | CNY 59,79 | CNY 54,80 | 3,10M |
| 2026-05-26 | CNY 59,35 | -4,04 % | CNY 63,08 | CNY 63,41 | CNY 58,71 | 2,85M |