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