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