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 23,99 | +0,33 % | CNY 23,95 | CNY 25,00 | CNY 23,51 | 3,26M |
| 2026-09-29 | CNY 23,91 | -7,86 % | CNY 25,25 | CNY 25,80 | CNY 23,79 | 4,80M |
| 2026-09-28 | CNY 25,95 | +4,55 % | CNY 24,58 | CNY 26,66 | CNY 23,22 | 6,45M |
| 2026-09-24 | CNY 24,82 | +3,29 % | CNY 24,15 | CNY 25,20 | CNY 23,51 |
| 3,48M |
| 2026-09-23 | CNY 24,03 | +6,09 % | CNY 22,63 | CNY 25,39 | CNY 22,41 | 4,12M |
| 2026-09-22 | CNY 22,65 | +0,27 % | CNY 22,90 | CNY 22,99 | CNY 22,50 | 2,30M |
| 2026-09-21 | CNY 22,59 | -3,59 % | CNY 23,40 | CNY 23,47 | CNY 21,77 | 3,55M |
| 2026-09-18 | CNY 23,43 | +2,94 % | CNY 22,88 | CNY 23,67 | CNY 22,87 | 1,37M |
| 2026-09-17 | CNY 22,76 | -0,96 % | CNY 23,06 | CNY 23,16 | CNY 22,53 | 1,01M |
| 2026-09-16 | CNY 22,98 | +1,64 % | CNY 22,63 | CNY 23,24 | CNY 22,13 | 1,03M |
| 2026-09-15 | CNY 22,61 | -3,04 % | CNY 23,39 | CNY 24,23 | CNY 22,57 | 1,26M |
| 2026-09-14 | CNY 23,32 | +1,48 % | CNY 22,85 | CNY 24,69 | CNY 22,85 | 1,80M |
| 2026-09-11 | CNY 22,98 | -3,36 % | CNY 24,00 | CNY 24,00 | CNY 22,63 | 1,23M |
| 2026-09-10 | CNY 23,78 | -1,49 % | CNY 23,89 | CNY 24,20 | CNY 23,50 | 918,51K |
| 2026-09-09 | CNY 24,14 | -0,66 % | CNY 24,30 | CNY 24,51 | CNY 24,00 | 911,11K |
| 2026-09-08 | CNY 24,30 | -1,86 % | CNY 24,69 | CNY 24,79 | CNY 24,16 | 1,08M |
| 2026-09-07 | CNY 24,76 | 0,00 % | CNY 24,58 | CNY 25,00 | CNY 24,37 | 1,49M |
| 2026-09-04 | CNY 24,76 | +0,20 % | CNY 25,01 | CNY 25,88 | CNY 24,54 | 1,93M |
| 2026-09-03 | CNY 24,71 | -2,83 % | CNY 25,75 | CNY 25,92 | CNY 24,31 | 2,32M |
| 2026-09-02 | CNY 25,43 | -3,86 % | CNY 26,14 | CNY 26,23 | CNY 25,26 | 1,59M |
| 2026-09-01 | CNY 26,45 | -2,51 % | CNY 27,13 | CNY 27,24 | CNY 26,33 | 1,36M |
| 2026-08-31 | CNY 27,13 | -2,20 % | CNY 27,47 | CNY 27,54 | CNY 26,16 | 2,27M |
| 2026-08-28 | CNY 27,74 | +0,29 % | CNY 27,74 | CNY 28,90 | CNY 27,52 | 1,57M |
| 2026-08-27 | CNY 27,66 | +1,77 % | CNY 27,04 | CNY 27,77 | CNY 27,04 | 1,04M |
| 2026-08-26 | CNY 27,18 | -2,12 % | CNY 27,78 | CNY 27,81 | CNY 26,80 | 1,06M |
| 2026-08-25 | CNY 27,77 | +5,35 % | CNY 26,10 | CNY 28,12 | CNY 25,89 | 1,75M |
| 2026-08-24 | CNY 26,36 | -2,37 % | CNY 26,98 | CNY 27,24 | CNY 25,72 | 1,44M |
| 2026-08-21 | CNY 27,00 | -2,07 % | CNY 27,52 | CNY 27,55 | CNY 26,51 | 1,05M |
| 2026-08-20 | CNY 27,57 | +2,57 % | CNY 26,49 | CNY 28,18 | CNY 26,49 | 1,23M |
| 2026-08-19 | CNY 26,88 | -5,02 % | CNY 27,94 | CNY 28,26 | CNY 26,53 | 1,73M |
| 2026-08-18 | CNY 28,30 | -0,70 % | CNY 28,22 | CNY 28,59 | CNY 27,70 | 1,33M |
| 2026-08-17 | CNY 28,50 | +4,13 % | CNY 27,27 | CNY 28,50 | CNY 27,10 | 1,59M |
| 2026-08-14 | CNY 27,37 | -0,87 % | CNY 27,82 | CNY 28,22 | CNY 26,73 | 2,16M |
| 2026-08-13 | CNY 27,61 | -4,20 % | CNY 29,05 | CNY 29,29 | CNY 27,51 | 1,96M |
| 2026-08-12 | CNY 28,82 | -0,55 % | CNY 28,77 | CNY 29,46 | CNY 28,60 | 1,57M |
| 2026-08-11 | CNY 28,98 | +1,58 % | CNY 28,65 | CNY 29,29 | CNY 28,39 | 2,22M |
| 2026-08-10 | CNY 28,53 | +0,63 % | CNY 28,35 | CNY 28,95 | CNY 27,87 | 2,08M |
| 2026-08-07 | CNY 28,35 | +2,72 % | CNY 27,80 | CNY 28,39 | CNY 26,61 | 1,96M |
| 2026-08-06 | CNY 27,60 | -0,33 % | CNY 27,55 | CNY 28,18 | CNY 27,01 | 1,83M |
| 2026-08-05 | CNY 27,69 | +2,90 % | CNY 27,36 | CNY 28,06 | CNY 26,83 | 1,91M |
| 2026-08-04 | CNY 26,91 | +3,30 % | CNY 26,60 | CNY 27,14 | CNY 25,81 | 1,78M |
| 2026-08-03 | CNY 26,05 | +1,13 % | CNY 25,77 | CNY 26,35 | CNY 25,50 | 1,95M |
| 2026-07-31 | CNY 25,76 | +6,31 % | CNY 25,38 | CNY 26,67 | CNY 25,16 | 3,14M |
| 2026-07-30 | CNY 24,23 | -4,46 % | CNY 25,13 | CNY 25,25 | CNY 23,90 | 2,53M |
| 2026-07-29 | CNY 25,36 | -4,91 % | CNY 26,45 | CNY 26,66 | CNY 24,83 | 3,40M |
| 2026-07-28 | CNY 26,67 | -5,43 % | CNY 27,87 | CNY 28,20 | CNY 26,22 | 5,01M |
| 2026-07-27 | CNY 28,20 | +20,00 % | CNY 24,48 | CNY 28,20 | CNY 23,51 | 4,45M |
| 2026-07-24 | CNY 23,50 | -1,05 % | CNY 23,68 | CNY 24,21 | CNY 23,28 | 1,49M |
| 2026-07-23 | CNY 23,75 | +0,34 % | CNY 23,67 | CNY 24,00 | CNY 23,00 | 1,23M |
| 2026-07-22 | CNY 23,67 | +0,42 % | CNY 23,63 | CNY 24,28 | CNY 23,00 | 2,20M |
| 2026-07-21 | CNY 23,57 | +1,33 % | CNY 23,94 | CNY 23,99 | CNY 21,21 | 2,67M |
| 2026-07-20 | CNY 23,26 | -3,88 % | CNY 24,75 | CNY 25,38 | CNY 22,70 | 2,75M |
| 2026-07-17 | CNY 24,20 | -10,17 % | CNY 27,73 | CNY 27,73 | CNY 24,20 | 2,70M |
| 2026-07-16 | CNY 26,94 | -0,70 % | CNY 27,19 | CNY 28,06 | CNY 26,22 | 2,26M |
| 2026-07-15 | CNY 27,13 | +3,20 % | CNY 26,76 | CNY 27,21 | CNY 25,08 | 2,18M |
| 2026-07-14 | CNY 26,29 | +4,74 % | CNY 25,41 | CNY 26,37 | CNY 24,61 | 2,91M |
| 2026-07-13 | CNY 25,10 | -10,29 % | CNY 28,70 | CNY 28,70 | CNY 24,92 | 2,40M |
| 2026-07-10 | CNY 27,98 | +0,96 % | CNY 28,03 | CNY 28,87 | CNY 27,81 | 2,07M |
| 2026-07-09 | CNY 27,71 | +0,52 % | CNY 27,86 | CNY 27,86 | CNY 26,14 | 1,95M |
| 2026-07-08 | CNY 27,57 | -3,43 % | CNY 28,49 | CNY 28,80 | CNY 26,99 | 2,54M |
| 2026-07-07 | CNY 28,55 | +3,04 % | CNY 27,86 | CNY 29,07 | CNY 27,61 | 2,37M |
| 2026-07-06 | CNY 27,71 | -7,16 % | CNY 30,08 | CNY 30,08 | CNY 27,64 | 2,00M |
| 2026-07-03 | CNY 29,84 | +1,36 % | CNY 29,64 | CNY 30,63 | CNY 29,64 | 1,42M |
| 2026-07-02 | CNY 29,44 | -3,98 % | CNY 30,57 | CNY 30,92 | CNY 29,36 | 2,21M |
| 2026-07-01 | CNY 30,66 | -2,34 % | CNY 30,96 | CNY 31,78 | CNY 30,39 | 1,73M |
| 2026-06-30 | CNY 31,40 | +0,25 % | CNY 32,14 | CNY 32,14 | CNY 30,81 | 1,87M |
| 2026-06-29 | CNY 31,32 | -0,50 % | CNY 31,99 | CNY 32,11 | CNY 29,86 | 2,22M |
| 2026-06-26 | CNY 31,48 | -6,21 % | CNY 33,21 | CNY 33,24 | CNY 31,21 | 2,22M |
| 2026-06-25 | CNY 33,56 | -1,88 % | CNY 34,12 | CNY 34,99 | CNY 32,87 | 2,72M |
| 2026-06-24 | CNY 34,21 | +1,72 % | CNY 33,36 | CNY 34,64 | CNY 32,79 | 3,12M |
| 2026-06-23 | CNY 33,63 | -1,47 % | CNY 34,06 | CNY 34,32 | CNY 32,92 | 2,00M |
| 2026-06-22 | CNY 34,13 | -1,83 % | CNY 34,74 | CNY 35,87 | CNY 33,21 | 3,13M |
| 2026-06-18 | CNY 34,76 | +3,38 % | CNY 33,88 | CNY 34,79 | CNY 32,89 | 3,32M |
| 2026-06-17 | CNY 33,63 | +2,33 % | CNY 32,84 | CNY 34,24 | CNY 32,23 | 3,47M |
| 2026-06-16 | CNY 32,86 | +0,52 % | CNY 32,79 | CNY 33,71 | CNY 32,62 | 2,89M |
| 2026-06-15 | CNY 32,69 | +0,93 % | CNY 32,71 | CNY 33,89 | CNY 32,39 | 2,85M |
| 2026-06-12 | CNY 32,39 | +3,59 % | CNY 31,43 | CNY 32,61 | CNY 31,43 | 2,84M |
| 2026-06-11 | CNY 31,27 | +1,02 % | CNY 31,07 | CNY 32,80 | CNY 30,70 | 3,71M |
| 2026-06-10 | CNY 30,96 | -6,80 % | CNY 32,86 | CNY 33,21 | CNY 30,52 | 4,20M |
| 2026-06-09 | CNY 33,21 | -1,73 % | CNY 33,80 | CNY 34,40 | CNY 32,86 | 3,34M |
| 2026-06-08 | CNY 33,80 | -4,73 % | CNY 33,34 | CNY 35,54 | CNY 33,24 | 2,59M |
| 2026-06-05 | CNY 35,48 | -1,66 % | CNY 35,96 | CNY 36,73 | CNY 34,64 | 2,21M |
| 2026-06-04 | CNY 36,08 | -2,98 % | CNY 37,23 | CNY 37,50 | CNY 35,82 | 2,78M |
| 2026-06-03 | CNY 37,19 | -4,81 % | CNY 39,06 | CNY 39,51 | CNY 36,91 | 3,82M |
| 2026-06-02 | CNY 39,06 | -3,54 % | CNY 40,34 | CNY 40,88 | CNY 38,80 | 3,18M |
| 2026-06-01 | CNY 40,50 | +1,52 % | CNY 39,93 | CNY 42,64 | CNY 39,93 | 3,62M |
| 2026-05-29 | CNY 39,89 | -2,27 % | CNY 40,86 | CNY 42,07 | CNY 38,33 | 4,51M |
| 2026-05-28 | CNY 40,82 | -5,11 % | CNY 42,83 | CNY 42,94 | CNY 40,02 | 3,44M |
| 2026-05-27 | CNY 43,02 | -3,38 % | CNY 44,30 | CNY 44,30 | CNY 41,94 | 4,07M |
| 2026-05-26 | CNY 44,53 | +0,68 % | CNY 44,61 | CNY 44,86 | CNY 42,46 | 4,46M |