Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5,86 | -%1,51 | CNY 5,97 | CNY 6,05 | CNY 5,81 | 6,22M |
| 2026-09-29 | CNY 5,95 | +%3,30 | CNY 5,75 | CNY 5,98 | CNY 5,74 | 8,13M |
| 2026-09-28 | CNY 5,76 | -%0,69 | CNY 5,81 | CNY 5,84 | CNY 5,69 | 6,74M |
| 2026-09-24 | CNY 5,80 | +%0,69 | CNY 5,76 | CNY 5,85 | CNY 5,70 |
| 6,66M |
| 2026-09-23 | CNY 5,76 | -%1,03 | CNY 5,77 | CNY 5,82 | CNY 5,71 | 6,12M |
| 2026-09-22 | CNY 5,82 | +%0,69 | CNY 5,82 | CNY 5,86 | CNY 5,69 | 9,14M |
| 2026-09-21 | CNY 5,78 | +%3,96 | CNY 5,56 | CNY 5,82 | CNY 5,56 | 8,72M |
| 2026-09-18 | CNY 5,56 | -%0,89 | CNY 5,61 | CNY 5,69 | CNY 5,56 | 5,84M |
| 2026-09-17 | CNY 5,61 | +%0,90 | CNY 5,54 | CNY 5,64 | CNY 5,41 | 6,88M |
| 2026-09-16 | CNY 5,56 | +%3,15 | CNY 5,35 | CNY 5,62 | CNY 5,30 | 10,46M |
| 2026-09-15 | CNY 5,39 | -%4,94 | CNY 5,64 | CNY 5,67 | CNY 5,37 | 8,05M |
| 2026-09-14 | CNY 5,67 | +%1,61 | CNY 5,53 | CNY 5,71 | CNY 5,48 | 8,71M |
| 2026-09-11 | CNY 5,58 | -%2,96 | CNY 5,75 | CNY 5,75 | CNY 5,45 | 11,22M |
| 2026-09-10 | CNY 5,75 | -%1,88 | CNY 5,84 | CNY 5,86 | CNY 5,71 | 6,24M |
| 2026-09-09 | CNY 5,86 | -%0,68 | CNY 5,90 | CNY 5,95 | CNY 5,84 | 4,60M |
| 2026-09-08 | CNY 5,90 | +%0,85 | CNY 5,84 | CNY 5,93 | CNY 5,82 | 5,72M |
| 2026-09-07 | CNY 5,85 | -%0,17 | CNY 5,81 | CNY 5,91 | CNY 5,81 | 7,19M |
| 2026-09-04 | CNY 5,86 | -%0,17 | CNY 5,89 | CNY 5,97 | CNY 5,80 | 6,17M |
| 2026-09-03 | CNY 5,87 | -%2,00 | CNY 6,02 | CNY 6,09 | CNY 5,85 | 6,00M |
| 2026-09-02 | CNY 5,99 | -%1,16 | CNY 6,01 | CNY 6,06 | CNY 5,91 | 7,84M |
| 2026-09-01 | CNY 6,06 | +%1,51 | CNY 5,96 | CNY 6,09 | CNY 5,94 | 8,73M |
| 2026-08-31 | CNY 5,97 | +%2,40 | CNY 5,89 | CNY 5,98 | CNY 5,81 | 9,05M |
| 2026-08-28 | CNY 5,83 | +%1,04 | CNY 5,77 | CNY 5,90 | CNY 5,77 | 8,84M |
| 2026-08-27 | CNY 5,77 | -%0,35 | CNY 5,75 | CNY 5,85 | CNY 5,75 | 5,21M |
| 2026-08-26 | CNY 5,79 | -%0,17 | CNY 5,80 | CNY 5,84 | CNY 5,73 | 6,40M |
| 2026-08-25 | CNY 5,80 | +%2,65 | CNY 5,57 | CNY 5,84 | CNY 5,57 | 7,83M |
| 2026-08-24 | CNY 5,65 | -%1,57 | CNY 5,75 | CNY 5,76 | CNY 5,55 | 8,17M |
| 2026-08-21 | CNY 5,74 | +%1,59 | CNY 5,61 | CNY 5,75 | CNY 5,52 | 6,52M |
| 2026-08-20 | CNY 5,65 | +%1,99 | CNY 5,58 | CNY 5,72 | CNY 5,50 | 5,97M |
| 2026-08-19 | CNY 5,54 | -%2,81 | CNY 5,70 | CNY 5,74 | CNY 5,52 | 8,15M |
| 2026-08-18 | CNY 5,70 | -%0,70 | CNY 5,76 | CNY 5,77 | CNY 5,62 | 5,92M |
| 2026-08-17 | CNY 5,74 | +%1,95 | CNY 5,63 | CNY 5,76 | CNY 5,57 | 6,02M |
| 2026-08-14 | CNY 5,63 | +%0,90 | CNY 5,58 | CNY 5,67 | CNY 5,53 | 5,49M |
| 2026-08-13 | CNY 5,58 | -%1,41 | CNY 5,69 | CNY 5,69 | CNY 5,56 | 5,79M |
| 2026-08-12 | CNY 5,66 | +%0,71 | CNY 5,58 | CNY 5,69 | CNY 5,57 | 5,11M |
| 2026-08-11 | CNY 5,62 | %0,00 | CNY 5,62 | CNY 5,68 | CNY 5,52 | 7,23M |
| 2026-08-10 | CNY 5,62 | +%2,74 | CNY 5,47 | CNY 5,65 | CNY 5,41 | 8,66M |
| 2026-08-07 | CNY 5,47 | +%0,74 | CNY 5,48 | CNY 5,49 | CNY 5,30 | 9,05M |
| 2026-08-06 | CNY 5,43 | +%1,12 | CNY 5,39 | CNY 5,49 | CNY 5,35 | 8,46M |
| 2026-08-05 | CNY 5,37 | -%2,54 | CNY 5,50 | CNY 5,56 | CNY 5,28 | 11,36M |
| 2026-08-04 | CNY 5,51 | +%3,18 | CNY 5,34 | CNY 5,56 | CNY 5,34 | 12,81M |
| 2026-08-03 | CNY 5,34 | +%5,33 | CNY 5,12 | CNY 5,39 | CNY 5,04 | 10,80M |
| 2026-07-31 | CNY 5,07 | +%3,26 | CNY 4,88 | CNY 5,09 | CNY 4,88 | 8,64M |
| 2026-07-30 | CNY 4,91 | -%0,81 | CNY 4,98 | CNY 5,07 | CNY 4,82 | 8,65M |
| 2026-07-29 | CNY 4,95 | +%2,91 | CNY 4,80 | CNY 5,00 | CNY 4,76 | 9,29M |
| 2026-07-28 | CNY 4,81 | +%0,42 | CNY 4,76 | CNY 4,90 | CNY 4,73 | 7,57M |
| 2026-07-27 | CNY 4,79 | +%4,13 | CNY 4,64 | CNY 4,84 | CNY 4,56 | 9,76M |
| 2026-07-24 | CNY 4,60 | -%2,95 | CNY 4,71 | CNY 4,77 | CNY 4,53 | 8,61M |
| 2026-07-23 | CNY 4,74 | +%5,80 | CNY 4,48 | CNY 4,80 | CNY 4,46 | 12,19M |
| 2026-07-22 | CNY 4,48 | -%3,03 | CNY 4,60 | CNY 4,70 | CNY 4,44 | 11,66M |
| 2026-07-21 | CNY 4,62 | -%1,07 | CNY 4,64 | CNY 4,67 | CNY 4,23 | 14,81M |
| 2026-07-20 | CNY 4,67 | -%5,08 | CNY 4,93 | CNY 5,12 | CNY 4,56 | 14,15M |
| 2026-07-17 | CNY 4,92 | -%4,28 | CNY 5,15 | CNY 5,26 | CNY 4,83 | 12,02M |
| 2026-07-16 | CNY 5,14 | +%0,78 | CNY 5,09 | CNY 5,28 | CNY 5,01 | 7,95M |
| 2026-07-15 | CNY 5,10 | +%0,20 | CNY 5,10 | CNY 5,19 | CNY 5,01 | 7,30M |
| 2026-07-14 | CNY 5,09 | +%3,67 | CNY 4,90 | CNY 5,11 | CNY 4,83 | 8,32M |
| 2026-07-13 | CNY 4,91 | -%3,91 | CNY 5,16 | CNY 5,16 | CNY 4,89 | 9,19M |
| 2026-07-10 | CNY 5,11 | +%2,00 | CNY 4,99 | CNY 5,25 | CNY 4,92 | 10,78M |
| 2026-07-09 | CNY 5,01 | +%0,60 | CNY 4,92 | CNY 5,07 | CNY 4,81 | 8,32M |
| 2026-07-08 | CNY 4,98 | -%1,78 | CNY 5,05 | CNY 5,14 | CNY 4,90 | 8,66M |
| 2026-07-07 | CNY 5,07 | -%3,80 | CNY 5,31 | CNY 5,31 | CNY 5,01 | 8,45M |
| 2026-07-06 | CNY 5,27 | -%1,31 | CNY 5,34 | CNY 5,47 | CNY 5,26 | 10,15M |
| 2026-07-03 | CNY 5,34 | +%1,33 | CNY 5,27 | CNY 5,43 | CNY 5,22 | 11,14M |
| 2026-07-02 | CNY 5,27 | -%1,50 | CNY 5,35 | CNY 5,53 | CNY 5,25 | 12,59M |
| 2026-07-01 | CNY 5,35 | +%3,28 | CNY 5,17 | CNY 5,44 | CNY 5,15 | 10,28M |
| 2026-06-30 | CNY 5,18 | -%0,77 | CNY 5,21 | CNY 5,32 | CNY 5,06 | 10,19M |
| 2026-06-29 | CNY 5,22 | +%0,58 | CNY 5,24 | CNY 5,28 | CNY 4,94 | 11,72M |
| 2026-06-26 | CNY 5,19 | -%3,17 | CNY 5,31 | CNY 5,34 | CNY 5,14 | 10,25M |
| 2026-06-25 | CNY 5,36 | -%3,07 | CNY 5,53 | CNY 5,55 | CNY 5,28 | 9,08M |
| 2026-06-24 | CNY 5,53 | -%4,82 | CNY 5,79 | CNY 5,89 | CNY 5,48 | 9,30M |
| 2026-06-23 | CNY 5,81 | +%0,52 | CNY 5,78 | CNY 5,98 | CNY 5,75 | 9,89M |
| 2026-06-22 | CNY 5,78 | +%1,94 | CNY 5,56 | CNY 5,78 | CNY 5,39 | 10,81M |
| 2026-06-18 | CNY 5,67 | -%1,56 | CNY 5,71 | CNY 5,76 | CNY 5,55 | 10,48M |
| 2026-06-17 | CNY 5,76 | -%3,36 | CNY 6,00 | CNY 6,02 | CNY 5,70 | 10,16M |
| 2026-06-16 | CNY 5,96 | +%2,76 | CNY 5,89 | CNY 6,05 | CNY 5,66 | 12,78M |
| 2026-06-15 | CNY 5,80 | -%2,68 | CNY 5,99 | CNY 6,21 | CNY 5,76 | 13,67M |
| 2026-06-12 | CNY 5,96 | +%0,51 | CNY 6,01 | CNY 6,05 | CNY 5,77 | 15,04M |
| 2026-06-11 | CNY 5,93 | +%1,19 | CNY 5,79 | CNY 6,14 | CNY 5,62 | 14,87M |
| 2026-06-10 | CNY 5,86 | -%1,84 | CNY 5,92 | CNY 6,05 | CNY 5,64 | 12,06M |
| 2026-06-09 | CNY 5,97 | -%0,33 | CNY 6,07 | CNY 6,12 | CNY 5,89 | 12,54M |
| 2026-06-08 | CNY 5,99 | -%4,77 | CNY 6,28 | CNY 6,39 | CNY 5,85 | 13,63M |
| 2026-06-05 | CNY 6,29 | +%2,78 | CNY 6,08 | CNY 6,46 | CNY 5,90 | 10,21M |
| 2026-06-04 | CNY 6,12 | -%2,39 | CNY 6,24 | CNY 6,34 | CNY 6,06 | 9,07M |
| 2026-06-03 | CNY 6,27 | -%1,42 | CNY 6,35 | CNY 6,46 | CNY 6,21 | 8,82M |
| 2026-06-02 | CNY 6,36 | -%3,64 | CNY 6,60 | CNY 6,75 | CNY 6,26 | 10,38M |
| 2026-06-01 | CNY 6,60 | +%2,80 | CNY 6,40 | CNY 6,67 | CNY 6,13 | 10,18M |
| 2026-05-29 | CNY 6,42 | -%5,59 | CNY 6,77 | CNY 6,88 | CNY 6,33 | 9,64M |
| 2026-05-28 | CNY 6,80 | +%0,44 | CNY 6,75 | CNY 6,84 | CNY 6,56 | 9,08M |
| 2026-05-27 | CNY 6,77 | -%1,74 | CNY 6,92 | CNY 6,92 | CNY 6,59 | 8,84M |
| 2026-05-26 | CNY 6,89 | -%2,82 | CNY 7,07 | CNY 7,12 | CNY 6,85 | 8,41M |