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