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