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