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