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 23,38 | -1,18 % | CNY 23,83 | CNY 23,95 | CNY 23,20 | 33,36M |
| 2026-09-29 | CNY 23,66 | -0,71 % | CNY 23,55 | CNY 24,00 | CNY 23,38 | 36,85M |
| 2026-09-28 | CNY 23,83 | -3,91 % | CNY 24,40 | CNY 24,70 | CNY 23,73 | 58,43M |
| 2026-09-24 | CNY 24,80 | -0,32 % | CNY 25,40 | CNY 25,74 | CNY 24,76 | 70,27M |
| 2026-09-23 | CNY 24,88 | +0,57 % | CNY 24,80 | CNY 25,05 | CNY 24,47 | 42,53M |
| 2026-09-22 | CNY 24,74 | +0,32 % | CNY 24,98 | CNY 25,35 | CNY 24,53 | 54,72M |
| 2026-09-21 | CNY 24,66 | +1,02 % | CNY 24,58 | CNY 24,81 | CNY 24,23 | 50,20M |
| 2026-09-18 | CNY 24,41 | +3,08 % | CNY 24,36 | CNY 24,55 | CNY 23,71 | 69,91M |
| 2026-09-17 | CNY 23,68 | -0,55 % | CNY 23,79 | CNY 24,28 | CNY 23,45 | 68,41M |
| 2026-09-16 | CNY 23,81 | +8,62 % | CNY 21,87 | CNY 23,96 | CNY 21,84 | 91,62M |
| 2026-09-15 | CNY 21,92 | -0,09 % | CNY 21,94 | CNY 22,42 | CNY 21,67 | 38,62M |
| 2026-09-14 | CNY 21,94 | -0,81 % | CNY 21,88 | CNY 22,29 | CNY 21,50 | 33,61M |
| 2026-09-11 | CNY 22,12 | -1,21 % | CNY 22,00 | CNY 22,23 | CNY 21,48 | 42,60M |
| 2026-09-10 | CNY 22,39 | -0,84 % | CNY 22,50 | CNY 22,66 | CNY 22,06 | 25,76M |
| 2026-09-09 | CNY 22,58 | -1,05 % | CNY 23,08 | CNY 23,26 | CNY 22,49 | 32,44M |
| 2026-09-08 | CNY 22,82 | -1,34 % | CNY 23,10 | CNY 23,36 | CNY 22,78 | 35,01M |
| 2026-09-07 | CNY 23,13 | +2,39 % | CNY 22,88 | CNY 23,35 | CNY 22,53 | 42,04M |
| 2026-09-04 | CNY 22,59 | -3,59 % | CNY 23,65 | CNY 23,86 | CNY 22,40 | 50,69M |
| 2026-09-03 | CNY 23,43 | -0,09 % | CNY 23,63 | CNY 23,80 | CNY 23,20 | 33,77M |
| 2026-09-02 | CNY 23,45 | -2,66 % | CNY 23,80 | CNY 24,00 | CNY 23,36 | 38,14M |
| 2026-09-01 | CNY 24,09 | -2,47 % | CNY 24,68 | CNY 24,82 | CNY 24,02 | 45,41M |
| 2026-08-31 | CNY 24,70 | +0,78 % | CNY 23,83 | CNY 24,72 | CNY 23,77 | 44,66M |
| 2026-08-28 | CNY 24,51 | -2,82 % | CNY 25,00 | CNY 25,28 | CNY 24,50 | 50,01M |
| 2026-08-27 | CNY 25,22 | +4,00 % | CNY 24,45 | CNY 25,39 | CNY 24,23 | 63,25M |
| 2026-08-26 | CNY 24,25 | +0,37 % | CNY 24,03 | CNY 24,79 | CNY 24,03 | 49,01M |
| 2026-08-25 | CNY 24,16 | -2,30 % | CNY 24,00 | CNY 24,52 | CNY 23,02 | 61,91M |
| 2026-08-24 | CNY 24,73 | +0,41 % | CNY 24,85 | CNY 25,10 | CNY 24,01 | 64,89M |
| 2026-08-21 | CNY 24,63 | +0,74 % | CNY 24,45 | CNY 25,15 | CNY 23,93 | 64,01M |
| 2026-08-20 | CNY 24,45 | -8,43 % | CNY 26,35 | CNY 26,37 | CNY 24,19 | 124,07M |
| 2026-08-19 | CNY 26,70 | -3,92 % | CNY 26,88 | CNY 28,00 | CNY 26,32 | 125,13M |
| 2026-08-18 | CNY 27,79 | +3,69 % | CNY 27,40 | CNY 29,09 | CNY 27,33 | 158,08M |
| 2026-08-17 | CNY 26,80 | +3,47 % | CNY 25,90 | CNY 26,93 | CNY 25,63 | 94,98M |
| 2026-08-14 | CNY 25,90 | +2,25 % | CNY 25,75 | CNY 25,94 | CNY 25,31 | 61,49M |
| 2026-08-13 | CNY 25,33 | -3,54 % | CNY 26,65 | CNY 26,89 | CNY 25,30 | 90,25M |
| 2026-08-12 | CNY 26,26 | +2,66 % | CNY 25,84 | CNY 26,35 | CNY 25,50 | 77,11M |
| 2026-08-11 | CNY 25,58 | -1,12 % | CNY 25,62 | CNY 26,37 | CNY 25,30 | 70,29M |
| 2026-08-10 | CNY 25,87 | -2,93 % | CNY 26,54 | CNY 26,84 | CNY 25,39 | 91,48M |
| 2026-08-07 | CNY 26,65 | +2,98 % | CNY 25,50 | CNY 26,68 | CNY 25,00 | 136,04M |
| 2026-08-06 | CNY 25,88 | +1,49 % | CNY 24,70 | CNY 26,15 | CNY 24,52 | 131,57M |
| 2026-08-05 | CNY 25,50 | +7,05 % | CNY 23,81 | CNY 25,89 | CNY 23,70 | 127,23M |
| 2026-08-04 | CNY 23,82 | +3,03 % | CNY 23,40 | CNY 24,20 | CNY 23,12 | 87,32M |
| 2026-08-03 | CNY 23,12 | -1,53 % | CNY 22,96 | CNY 23,79 | CNY 22,34 | 78,58M |
| 2026-07-31 | CNY 23,48 | +3,66 % | CNY 24,83 | CNY 25,33 | CNY 23,45 | 106,32M |
| 2026-07-30 | CNY 22,65 | -6,94 % | CNY 24,25 | CNY 24,39 | CNY 22,65 | 98,70M |
| 2026-07-29 | CNY 24,34 | -3,79 % | CNY 25,19 | CNY 25,43 | CNY 23,08 | 112,76M |
| 2026-07-28 | CNY 25,30 | -5,24 % | CNY 25,80 | CNY 26,95 | CNY 25,01 | 87,47M |
| 2026-07-27 | CNY 26,70 | +3,41 % | CNY 25,38 | CNY 26,97 | CNY 24,53 | 92,65M |
| 2026-07-24 | CNY 25,82 | -0,15 % | CNY 25,30 | CNY 26,40 | CNY 25,29 | 85,35M |
| 2026-07-23 | CNY 25,86 | -2,78 % | CNY 26,71 | CNY 27,02 | CNY 25,34 | 93,11M |
| 2026-07-22 | CNY 26,60 | -3,90 % | CNY 27,58 | CNY 27,97 | CNY 26,30 | 136,37M |
| 2026-07-21 | CNY 27,68 | +9,41 % | CNY 25,80 | CNY 27,89 | CNY 23,33 | 178,31M |
| 2026-07-20 | CNY 25,30 | -5,10 % | CNY 27,62 | CNY 27,94 | CNY 24,25 | 153,20M |
| 2026-07-17 | CNY 26,66 | -7,75 % | CNY 28,88 | CNY 29,40 | CNY 26,35 | 150,09M |
| 2026-07-16 | CNY 28,90 | -6,89 % | CNY 29,80 | CNY 31,65 | CNY 28,70 | 132,66M |
| 2026-07-15 | CNY 31,04 | -10,24 % | CNY 35,50 | CNY 35,90 | CNY 30,88 | 158,42M |
| 2026-07-14 | CNY 34,58 | -3,57 % | CNY 35,54 | CNY 36,09 | CNY 32,01 | 165,68M |
| 2026-07-13 | CNY 35,86 | -1,48 % | CNY 35,70 | CNY 37,85 | CNY 35,27 | 160,26M |
| 2026-07-10 | CNY 36,40 | -2,28 % | CNY 38,23 | CNY 40,35 | CNY 36,28 | 212,24M |
| 2026-07-09 | CNY 37,25 | +14,62 % | CNY 33,02 | CNY 37,34 | CNY 32,97 | 209,44M |
| 2026-07-08 | CNY 32,50 | -10,42 % | CNY 35,18 | CNY 35,76 | CNY 30,84 | 231,85M |
| 2026-07-07 | CNY 36,28 | +4,83 % | CNY 33,92 | CNY 37,68 | CNY 33,92 | 185,16M |
| 2026-07-06 | CNY 34,61 | +0,23 % | CNY 35,00 | CNY 35,68 | CNY 32,72 | 154,75M |
| 2026-07-03 | CNY 34,53 | -7,80 % | CNY 37,50 | CNY 38,12 | CNY 34,52 | 197,45M |
| 2026-07-02 | CNY 37,45 | -8,79 % | CNY 38,48 | CNY 40,38 | CNY 33,88 | 209,29M |
| 2026-07-01 | CNY 41,06 | +2,93 % | CNY 39,34 | CNY 43,87 | CNY 39,01 | 233,92M |
| 2026-06-30 | CNY 39,89 | +2,28 % | CNY 38,90 | CNY 40,60 | CNY 38,00 | 225,90M |
| 2026-06-29 | CNY 39,00 | +11,88 % | CNY 36,18 | CNY 39,99 | CNY 35,60 | 280,15M |
| 2026-06-26 | CNY 34,86 | +4,65 % | CNY 33,89 | CNY 36,06 | CNY 32,36 | 265,62M |
| 2026-06-25 | CNY 33,31 | +2,27 % | CNY 32,82 | CNY 34,18 | CNY 31,69 | 207,33M |
| 2026-06-24 | CNY 32,57 | +1,09 % | CNY 31,40 | CNY 32,96 | CNY 30,44 | 174,54M |
| 2026-06-23 | CNY 32,22 | -4,96 % | CNY 33,00 | CNY 33,65 | CNY 31,19 | 174,12M |
| 2026-06-22 | CNY 33,90 | +5,28 % | CNY 33,33 | CNY 34,28 | CNY 32,15 | 252,78M |
| 2026-06-18 | CNY 32,20 | -0,62 % | CNY 32,10 | CNY 33,10 | CNY 31,80 | 198,04M |
| 2026-06-17 | CNY 32,40 | +4,35 % | CNY 30,00 | CNY 33,21 | CNY 29,89 | 261,14M |
| 2026-06-16 | CNY 31,05 | -0,54 % | CNY 31,30 | CNY 32,28 | CNY 30,42 | 204,56M |
| 2026-06-15 | CNY 31,22 | +5,51 % | CNY 29,00 | CNY 32,45 | CNY 27,80 | 249,64M |
| 2026-06-12 | CNY 29,59 | -8,95 % | CNY 34,55 | CNY 35,70 | CNY 28,88 | 319,55M |
| 2026-06-11 | CNY 32,50 | -0,46 % | CNY 32,30 | CNY 33,70 | CNY 31,04 | 220,48M |
| 2026-06-10 | CNY 32,65 | +2,90 % | CNY 32,25 | CNY 34,54 | CNY 31,75 | 297,21M |
| 2026-06-09 | CNY 31,73 | +20,01 % | CNY 27,43 | CNY 31,73 | CNY 27,07 | 217,87M |
| 2026-06-08 | CNY 26,44 | -7,20 % | CNY 26,50 | CNY 28,74 | CNY 26,20 | 156,32M |
| 2026-06-05 | CNY 28,49 | -1,25 % | CNY 28,36 | CNY 29,65 | CNY 27,71 | 175,72M |
| 2026-06-04 | CNY 28,85 | +14,12 % | CNY 24,70 | CNY 30,00 | CNY 24,61 | 247,49M |
| 2026-06-03 | CNY 25,28 | +2,31 % | CNY 24,90 | CNY 26,94 | CNY 24,78 | 167,60M |
| 2026-06-02 | CNY 24,71 | -4,52 % | CNY 25,88 | CNY 26,22 | CNY 24,60 | 132,89M |
| 2026-06-01 | CNY 25,88 | -6,57 % | CNY 27,00 | CNY 27,48 | CNY 25,38 | 150,52M |
| 2026-05-29 | CNY 27,70 | -9,51 % | CNY 31,00 | CNY 31,52 | CNY 27,10 | 217,34M |
| 2026-05-28 | CNY 30,61 | +9,05 % | CNY 27,27 | CNY 31,60 | CNY 27,27 | 251,58M |
| 2026-05-27 | CNY 28,07 | +4,35 % | CNY 27,01 | CNY 28,96 | CNY 26,10 | 199,88M |
| 2026-05-26 | CNY 26,90 | -7,40 % | CNY 29,00 | CNY 29,00 | CNY 26,50 | 172,58M |