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