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