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