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