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