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