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 3,95 | %0,00 | CNY 3,97 | CNY 4,02 | CNY 3,94 | 17,20M |
| 2026-09-29 | CNY 3,95 | %0,00 | CNY 3,94 | CNY 4,00 | CNY 3,93 | 17,59M |
| 2026-09-28 | CNY 3,95 | -%1,25 | CNY 4,00 | CNY 4,00 | CNY 3,91 | 21,28M |
| 2026-09-24 | CNY 4,00 | -%0,50 | CNY 4,01 | CNY 4,07 | CNY 3,98 | 18,79M |
| 2026-09-23 | CNY 4,02 | -%1,95 | CNY 4,13 | CNY 4,13 | CNY 4,01 | 19,11M |
| 2026-09-22 | CNY 4,10 | -%2,15 | CNY 4,20 | CNY 4,21 | CNY 4,09 | 24,76M |
| 2026-09-21 | CNY 4,19 | +%2,44 | CNY 4,09 | CNY 4,20 | CNY 4,08 | 28,80M |
| 2026-09-18 | CNY 4,09 | +%1,49 | CNY 4,05 | CNY 4,10 | CNY 4,03 | 26,41M |
| 2026-09-17 | CNY 4,03 | +%0,25 | CNY 3,99 | CNY 4,04 | CNY 3,95 | 21,57M |
| 2026-09-16 | CNY 4,02 | +%2,03 | CNY 3,93 | CNY 4,03 | CNY 3,90 | 22,60M |
| 2026-09-15 | CNY 3,94 | -%1,99 | CNY 4,03 | CNY 4,04 | CNY 3,94 | 20,34M |
| 2026-09-14 | CNY 4,02 | -%0,25 | CNY 3,99 | CNY 4,06 | CNY 3,97 | 18,32M |
| 2026-09-11 | CNY 4,03 | -%1,47 | CNY 4,08 | CNY 4,09 | CNY 3,95 | 29,29M |
| 2026-09-10 | CNY 4,09 | -%1,68 | CNY 4,12 | CNY 4,14 | CNY 4,05 | 24,28M |
| 2026-09-09 | CNY 4,16 | -%1,65 | CNY 4,20 | CNY 4,23 | CNY 4,14 | 25,26M |
| 2026-09-08 | CNY 4,23 | +%0,71 | CNY 4,18 | CNY 4,24 | CNY 4,16 | 26,93M |
| 2026-09-07 | CNY 4,20 | +%1,94 | CNY 4,13 | CNY 4,20 | CNY 4,13 | 21,97M |
| 2026-09-04 | CNY 4,12 | -%1,20 | CNY 4,20 | CNY 4,22 | CNY 4,10 | 28,60M |
| 2026-09-03 | CNY 4,17 | -%1,42 | CNY 4,24 | CNY 4,29 | CNY 4,16 | 25,41M |
| 2026-09-02 | CNY 4,23 | -%2,53 | CNY 4,30 | CNY 4,30 | CNY 4,19 | 32,38M |
| 2026-09-01 | CNY 4,34 | +%2,36 | CNY 4,25 | CNY 4,34 | CNY 4,23 | 47,12M |
| 2026-08-31 | CNY 4,24 | %0,00 | CNY 4,18 | CNY 4,26 | CNY 4,18 | 33,00M |
| 2026-08-28 | CNY 4,24 | +%1,44 | CNY 4,23 | CNY 4,28 | CNY 4,20 | 43,81M |
| 2026-08-27 | CNY 4,18 | +%0,97 | CNY 4,11 | CNY 4,24 | CNY 4,11 | 49,67M |
| 2026-08-26 | CNY 4,14 | +%2,99 | CNY 4,05 | CNY 4,25 | CNY 4,05 | 61,55M |
| 2026-08-25 | CNY 4,02 | +%2,03 | CNY 3,91 | CNY 4,03 | CNY 3,90 | 32,18M |
| 2026-08-24 | CNY 3,94 | -%1,75 | CNY 3,98 | CNY 4,01 | CNY 3,89 | 30,88M |
| 2026-08-21 | CNY 4,01 | -%0,25 | CNY 3,97 | CNY 4,04 | CNY 3,94 | 31,65M |
| 2026-08-20 | CNY 4,02 | -%5,63 | CNY 4,18 | CNY 4,23 | CNY 3,99 | 72,46M |
| 2026-08-19 | CNY 4,26 | -%9,94 | CNY 4,56 | CNY 4,59 | CNY 4,26 | 86,59M |
| 2026-08-18 | CNY 4,73 | +%7,74 | CNY 4,41 | CNY 4,82 | CNY 4,40 | 133,20M |
| 2026-08-17 | CNY 4,39 | +%0,92 | CNY 4,35 | CNY 4,39 | CNY 4,27 | 30,31M |
| 2026-08-14 | CNY 4,35 | -%0,91 | CNY 4,38 | CNY 4,39 | CNY 4,30 | 31,59M |
| 2026-08-13 | CNY 4,39 | -%3,52 | CNY 4,51 | CNY 4,54 | CNY 4,38 | 49,79M |
| 2026-08-12 | CNY 4,55 | +%2,48 | CNY 4,43 | CNY 4,59 | CNY 4,41 | 59,35M |
| 2026-08-11 | CNY 4,44 | -%1,55 | CNY 4,50 | CNY 4,53 | CNY 4,37 | 55,54M |
| 2026-08-10 | CNY 4,51 | -%1,31 | CNY 4,62 | CNY 4,62 | CNY 4,47 | 46,15M |
| 2026-08-07 | CNY 4,57 | +%1,56 | CNY 4,60 | CNY 4,64 | CNY 4,46 | 62,96M |
| 2026-08-06 | CNY 4,50 | -%1,53 | CNY 4,51 | CNY 4,62 | CNY 4,47 | 55,65M |
| 2026-08-05 | CNY 4,57 | +%1,11 | CNY 4,50 | CNY 4,62 | CNY 4,43 | 88,62M |
| 2026-08-04 | CNY 4,52 | -%1,31 | CNY 4,55 | CNY 4,57 | CNY 4,45 | 78,31M |
| 2026-08-03 | CNY 4,58 | +%2,92 | CNY 4,51 | CNY 4,58 | CNY 4,46 | 98,45M |
| 2026-07-31 | CNY 4,45 | +%6,97 | CNY 4,32 | CNY 4,53 | CNY 4,28 | 133,62M |
| 2026-07-30 | CNY 4,16 | -%2,80 | CNY 4,26 | CNY 4,28 | CNY 4,16 | 56,91M |
| 2026-07-29 | CNY 4,28 | +%0,71 | CNY 4,24 | CNY 4,30 | CNY 4,22 | 50,02M |
| 2026-07-28 | CNY 4,25 | -%2,07 | CNY 4,24 | CNY 4,31 | CNY 4,21 | 58,01M |
| 2026-07-27 | CNY 4,34 | +%4,83 | CNY 4,16 | CNY 4,39 | CNY 4,16 | 90,80M |
| 2026-07-24 | CNY 4,14 | +%0,73 | CNY 4,05 | CNY 4,19 | CNY 4,02 | 59,13M |
| 2026-07-23 | CNY 4,11 | -%0,24 | CNY 4,04 | CNY 4,12 | CNY 3,99 | 54,95M |
| 2026-07-22 | CNY 4,12 | +%5,10 | CNY 3,89 | CNY 4,30 | CNY 3,84 | 93,74M |
| 2026-07-21 | CNY 3,92 | +%1,82 | CNY 3,85 | CNY 3,92 | CNY 3,81 | 43,40M |
| 2026-07-20 | CNY 3,85 | -%2,04 | CNY 3,91 | CNY 3,96 | CNY 3,79 | 48,47M |
| 2026-07-17 | CNY 3,93 | -%1,26 | CNY 3,98 | CNY 4,07 | CNY 3,88 | 53,12M |
| 2026-07-16 | CNY 3,98 | -%0,50 | CNY 3,93 | CNY 4,05 | CNY 3,92 | 50,30M |
| 2026-07-15 | CNY 4,00 | +%2,04 | CNY 3,89 | CNY 4,05 | CNY 3,87 | 55,18M |
| 2026-07-14 | CNY 3,92 | -%0,76 | CNY 3,95 | CNY 3,97 | CNY 3,83 | 44,59M |
| 2026-07-13 | CNY 3,95 | -%3,19 | CNY 4,06 | CNY 4,09 | CNY 3,92 | 67,60M |
| 2026-07-10 | CNY 4,08 | +%0,74 | CNY 4,01 | CNY 4,20 | CNY 3,93 | 117,12M |
| 2026-07-09 | CNY 4,05 | +%10,05 | CNY 3,95 | CNY 4,05 | CNY 3,86 | 81,84M |
| 2026-07-08 | CNY 3,68 | -%7,07 | CNY 3,88 | CNY 3,90 | CNY 3,68 | 68,89M |
| 2026-07-07 | CNY 3,96 | -%5,49 | CNY 4,10 | CNY 4,24 | CNY 3,93 | 70,14M |
| 2026-07-06 | CNY 4,19 | -%0,24 | CNY 4,20 | CNY 4,40 | CNY 4,06 | 139,38M |
| 2026-07-03 | CNY 4,20 | +%9,95 | CNY 4,19 | CNY 4,20 | CNY 4,00 | 53,58M |
| 2026-07-02 | CNY 3,82 | +%0,79 | CNY 3,78 | CNY 3,91 | CNY 3,75 | 45,87M |
| 2026-07-01 | CNY 3,79 | +%2,99 | CNY 3,73 | CNY 3,92 | CNY 3,71 | 48,45M |
| 2026-06-30 | CNY 3,68 | %0,00 | CNY 3,67 | CNY 3,71 | CNY 3,61 | 40,15M |
| 2026-06-29 | CNY 3,68 | +%0,55 | CNY 3,64 | CNY 3,70 | CNY 3,57 | 38,82M |
| 2026-06-26 | CNY 3,66 | -%3,43 | CNY 3,76 | CNY 3,78 | CNY 3,65 | 39,85M |
| 2026-06-25 | CNY 3,79 | -%2,82 | CNY 3,90 | CNY 3,90 | CNY 3,76 | 39,70M |
| 2026-06-24 | CNY 3,90 | -%3,23 | CNY 4,00 | CNY 4,03 | CNY 3,86 | 39,03M |
| 2026-06-23 | CNY 4,03 | -%0,98 | CNY 4,03 | CNY 4,13 | CNY 4,00 | 31,09M |
| 2026-06-22 | CNY 4,07 | +%0,74 | CNY 4,05 | CNY 4,08 | CNY 3,89 | 44,74M |
| 2026-06-18 | CNY 4,04 | -%1,46 | CNY 4,10 | CNY 4,13 | CNY 4,03 | 29,34M |
| 2026-06-17 | CNY 4,10 | -%1,91 | CNY 4,15 | CNY 4,17 | CNY 4,07 | 30,56M |
| 2026-06-16 | CNY 4,18 | -%1,65 | CNY 4,25 | CNY 4,25 | CNY 4,15 | 30,98M |
| 2026-06-15 | CNY 4,25 | +%1,67 | CNY 4,21 | CNY 4,29 | CNY 4,20 | 27,03M |
| 2026-06-12 | CNY 4,18 | +%1,95 | CNY 4,17 | CNY 4,24 | CNY 4,10 | 36,54M |
| 2026-06-11 | CNY 4,10 | -%4,65 | CNY 4,28 | CNY 4,32 | CNY 4,02 | 50,81M |
| 2026-06-10 | CNY 4,30 | -%5,49 | CNY 4,50 | CNY 4,53 | CNY 4,27 | 44,00M |
| 2026-06-09 | CNY 4,55 | -%0,66 | CNY 4,60 | CNY 4,64 | CNY 4,49 | 31,65M |
| 2026-06-08 | CNY 4,58 | -%3,38 | CNY 4,58 | CNY 4,69 | CNY 4,53 | 35,11M |
| 2026-06-05 | CNY 4,74 | +%0,85 | CNY 4,68 | CNY 4,84 | CNY 4,58 | 49,64M |
| 2026-06-04 | CNY 4,70 | -%4,08 | CNY 4,86 | CNY 4,86 | CNY 4,68 | 49,54M |
| 2026-06-03 | CNY 4,90 | -%1,41 | CNY 4,84 | CNY 4,91 | CNY 4,76 | 56,02M |
| 2026-06-02 | CNY 4,97 | +%2,05 | CNY 5,07 | CNY 5,19 | CNY 4,95 | 82,35M |
| 2026-06-01 | CNY 4,87 | +%0,83 | CNY 4,83 | CNY 4,94 | CNY 4,72 | 42,60M |
| 2026-05-29 | CNY 4,83 | -%4,36 | CNY 5,01 | CNY 5,06 | CNY 4,80 | 65,94M |
| 2026-05-28 | CNY 5,05 | -%3,26 | CNY 5,20 | CNY 5,25 | CNY 4,90 | 101,35M |
| 2026-05-27 | CNY 5,22 | -%3,51 | CNY 5,26 | CNY 5,46 | CNY 5,18 | 114,58M |
| 2026-05-26 | CNY 5,41 | +%1,12 | CNY 5,45 | CNY 5,74 | CNY 5,35 | 191,15M |