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 68,66 | -%6,47 | CNY 73,39 | CNY 74,13 | CNY 68,39 | 2,01M |
| 2026-09-29 | CNY 73,41 | +%2,26 | CNY 72,08 | CNY 74,74 | CNY 70,05 | 2,64M |
| 2026-09-28 | CNY 71,79 | -%9,06 | CNY 78,78 | CNY 79,16 | CNY 70,70 | 3,07M |
| 2026-09-24 | CNY 78,94 | -%5,61 | CNY 83,65 | CNY 83,65 | CNY 78,60 | 2,74M |
| 2026-09-23 | CNY 83,63 | +%2,69 | CNY 81,27 | CNY 85,40 | CNY 81,27 | 4,08M |
| 2026-09-22 | CNY 81,44 | -%1,62 | CNY 83,73 | CNY 84,61 | CNY 80,63 | 3,04M |
| 2026-09-21 | CNY 82,78 | +%2,78 | CNY 80,01 | CNY 83,88 | CNY 80,01 | 3,42M |
| 2026-09-18 | CNY 80,54 | +%0,30 | CNY 81,30 | CNY 82,46 | CNY 79,04 | 3,24M |
| 2026-09-17 | CNY 80,30 | -%4,84 | CNY 84,46 | CNY 85,20 | CNY 80,00 | 4,07M |
| 2026-09-16 | CNY 84,38 | +%7,57 | CNY 78,90 | CNY 84,51 | CNY 77,85 | 5,33M |
| 2026-09-15 | CNY 78,44 | +%1,82 | CNY 76,90 | CNY 80,77 | CNY 76,50 | 3,99M |
| 2026-09-14 | CNY 77,04 | +%3,42 | CNY 73,13 | CNY 77,50 | CNY 71,60 | 3,64M |
| 2026-09-11 | CNY 74,49 | -%0,01 | CNY 73,28 | CNY 75,98 | CNY 69,72 | 3,57M |
| 2026-09-10 | CNY 74,50 | +%0,23 | CNY 73,14 | CNY 76,81 | CNY 72,51 | 3,23M |
| 2026-09-09 | CNY 74,33 | -%0,76 | CNY 76,28 | CNY 77,71 | CNY 73,52 | 3,01M |
| 2026-09-08 | CNY 74,90 | -%3,70 | CNY 77,50 | CNY 78,99 | CNY 74,17 | 3,30M |
| 2026-09-07 | CNY 77,78 | +%5,51 | CNY 73,90 | CNY 78,69 | CNY 73,90 | 4,09M |
| 2026-09-04 | CNY 73,72 | -%2,27 | CNY 76,70 | CNY 83,00 | CNY 73,13 | 5,06M |
| 2026-09-03 | CNY 75,43 | -%2,80 | CNY 78,88 | CNY 78,92 | CNY 73,70 | 4,26M |
| 2026-09-02 | CNY 77,60 | -%3,00 | CNY 78,30 | CNY 83,05 | CNY 77,28 | 4,77M |
| 2026-09-01 | CNY 80,00 | -%6,86 | CNY 85,15 | CNY 85,50 | CNY 77,92 | 6,24M |
| 2026-08-31 | CNY 85,89 | +%2,46 | CNY 79,99 | CNY 88,50 | CNY 79,13 | 6,22M |
| 2026-08-28 | CNY 83,83 | -%6,88 | CNY 90,00 | CNY 90,95 | CNY 83,58 | 7,58M |
| 2026-08-27 | CNY 90,02 | +%13,26 | CNY 80,47 | CNY 94,00 | CNY 78,86 | 7,31M |
| 2026-08-26 | CNY 79,48 | +%2,15 | CNY 78,68 | CNY 80,19 | CNY 76,27 | 3,15M |
| 2026-08-25 | CNY 77,81 | +%1,82 | CNY 74,46 | CNY 79,55 | CNY 74,21 | 4,15M |
| 2026-08-24 | CNY 76,42 | -%12,02 | CNY 85,01 | CNY 85,88 | CNY 73,01 | 6,61M |
| 2026-08-21 | CNY 86,86 | -%1,45 | CNY 87,76 | CNY 96,00 | CNY 84,00 | 8,50M |
| 2026-08-20 | CNY 88,14 | +%10,02 | CNY 82,00 | CNY 92,44 | CNY 81,10 | 5,69M |
| 2026-08-19 | CNY 80,11 | -%8,60 | CNY 85,50 | CNY 87,00 | CNY 79,01 | 3,57M |
| 2026-08-18 | CNY 87,65 | +%1,04 | CNY 86,28 | CNY 88,38 | CNY 83,17 | 3,38M |
| 2026-08-17 | CNY 86,75 | +%9,35 | CNY 80,08 | CNY 86,75 | CNY 78,51 | 3,83M |
| 2026-08-14 | CNY 79,33 | +%2,49 | CNY 77,49 | CNY 83,00 | CNY 76,00 | 4,12M |
| 2026-08-13 | CNY 77,40 | -%5,14 | CNY 82,84 | CNY 83,72 | CNY 77,00 | 4,17M |
| 2026-08-12 | CNY 81,59 | +%7,14 | CNY 76,15 | CNY 83,87 | CNY 76,10 | 4,14M |
| 2026-08-11 | CNY 76,15 | +%3,18 | CNY 72,85 | CNY 77,28 | CNY 72,85 | 4,22M |
| 2026-08-10 | CNY 73,80 | +%4,34 | CNY 72,16 | CNY 75,06 | CNY 69,21 | 4,49M |
| 2026-08-07 | CNY 70,73 | +%4,35 | CNY 67,01 | CNY 71,68 | CNY 66,40 | 3,86M |
| 2026-08-06 | CNY 67,78 | +%2,26 | CNY 65,36 | CNY 68,79 | CNY 64,50 | 3,22M |
| 2026-08-05 | CNY 66,28 | +%6,90 | CNY 61,36 | CNY 66,98 | CNY 60,01 | 3,33M |
| 2026-08-04 | CNY 62,00 | +%7,49 | CNY 58,77 | CNY 63,00 | CNY 57,44 | 3,74M |
| 2026-08-03 | CNY 57,68 | +%0,02 | CNY 58,00 | CNY 61,53 | CNY 56,12 | 3,14M |
| 2026-07-31 | CNY 57,67 | +%9,83 | CNY 56,08 | CNY 61,39 | CNY 55,76 | 3,69M |
| 2026-07-30 | CNY 52,51 | -%12,23 | CNY 59,83 | CNY 60,43 | CNY 52,10 | 3,80M |
| 2026-07-29 | CNY 59,83 | -%1,21 | CNY 61,11 | CNY 61,47 | CNY 56,26 | 3,12M |
| 2026-07-28 | CNY 60,56 | -%6,63 | CNY 64,22 | CNY 64,59 | CNY 60,35 | 3,16M |
| 2026-07-27 | CNY 64,86 | +%4,90 | CNY 62,18 | CNY 65,49 | CNY 61,10 | 3,26M |
| 2026-07-24 | CNY 61,83 | -%3,32 | CNY 63,00 | CNY 64,17 | CNY 60,50 | 2,85M |
| 2026-07-23 | CNY 63,95 | -%0,94 | CNY 67,00 | CNY 68,20 | CNY 63,24 | 2,94M |
| 2026-07-22 | CNY 64,56 | -%5,82 | CNY 69,52 | CNY 70,20 | CNY 64,24 | 4,66M |
| 2026-07-21 | CNY 68,55 | +%13,31 | CNY 62,44 | CNY 69,20 | CNY 53,26 | 5,41M |
| 2026-07-20 | CNY 60,50 | -%13,62 | CNY 71,79 | CNY 74,50 | CNY 58,49 | 3,82M |
| 2026-07-17 | CNY 70,04 | -%10,59 | CNY 78,97 | CNY 78,97 | CNY 69,00 | 3,57M |
| 2026-07-16 | CNY 78,34 | -%2,63 | CNY 79,61 | CNY 83,87 | CNY 76,67 | 2,61M |
| 2026-07-15 | CNY 80,46 | -%7,64 | CNY 86,71 | CNY 87,92 | CNY 80,00 | 3,48M |
| 2026-07-14 | CNY 87,12 | +%5,86 | CNY 87,92 | CNY 92,00 | CNY 82,74 | 3,61M |
| 2026-07-13 | CNY 82,30 | -%16,11 | CNY 97,07 | CNY 99,00 | CNY 81,65 | 3,38M |
| 2026-07-10 | CNY 98,10 | -%7,19 | CNY 105,68 | CNY 107,52 | CNY 97,91 | 2,82M |
| 2026-07-09 | CNY 105,70 | +%7,22 | CNY 98,59 | CNY 106,80 | CNY 95,66 | 3,30M |
| 2026-07-08 | CNY 98,58 | -%0,25 | CNY 99,77 | CNY 100,66 | CNY 94,13 | 1,93M |
| 2026-07-07 | CNY 98,83 | -%3,36 | CNY 103,35 | CNY 106,00 | CNY 97,16 | 2,16M |
| 2026-07-06 | CNY 102,27 | +%0,33 | CNY 102,60 | CNY 107,03 | CNY 98,38 | 3,18M |
| 2026-07-03 | CNY 101,93 | +%3,45 | CNY 99,51 | CNY 104,20 | CNY 95,75 | 3,02M |
| 2026-07-02 | CNY 98,53 | -%8,77 | CNY 103,00 | CNY 107,88 | CNY 97,70 | 3,28M |
| 2026-07-01 | CNY 108,00 | -%2,09 | CNY 109,27 | CNY 110,30 | CNY 104,82 | 3,31M |
| 2026-06-30 | CNY 110,30 | +%9,04 | CNY 100,00 | CNY 110,57 | CNY 98,22 | 4,47M |
| 2026-06-29 | CNY 101,16 | +%3,22 | CNY 97,02 | CNY 102,50 | CNY 90,10 | 6,01M |
| 2026-06-26 | CNY 98,00 | -%17,73 | CNY 116,88 | CNY 117,00 | CNY 97,00 | 7,52M |
| 2026-06-25 | CNY 119,12 | -%4,87 | CNY 123,97 | CNY 124,80 | CNY 118,98 | 3,90M |
| 2026-06-24 | CNY 125,22 | +%3,87 | CNY 118,66 | CNY 126,50 | CNY 118,56 | 4,23M |
| 2026-06-23 | CNY 120,55 | -%1,66 | CNY 120,00 | CNY 122,58 | CNY 115,88 | 3,07M |
| 2026-06-22 | CNY 122,58 | -%1,22 | CNY 123,16 | CNY 127,89 | CNY 116,81 | 4,81M |
| 2026-06-18 | CNY 124,10 | %0,00 | CNY 121,21 | CNY 126,00 | CNY 121,11 | 3,73M |
| 2026-06-17 | CNY 124,10 | -%1,90 | CNY 124,85 | CNY 128,98 | CNY 121,89 | 5,50M |
| 2026-06-16 | CNY 126,50 | +%3,35 | CNY 122,38 | CNY 132,80 | CNY 120,70 | 7,02M |
| 2026-06-15 | CNY 122,40 | +%11,87 | CNY 109,68 | CNY 125,85 | CNY 109,68 | 6,37M |
| 2026-06-12 | CNY 109,41 | -%4,85 | CNY 115,00 | CNY 118,44 | CNY 108,10 | 5,06M |
| 2026-06-11 | CNY 114,99 | +%5,21 | CNY 106,14 | CNY 118,00 | CNY 105,01 | 5,34M |
| 2026-06-10 | CNY 109,30 | +%2,57 | CNY 102,83 | CNY 113,55 | CNY 99,00 | 4,39M |
| 2026-06-09 | CNY 106,56 | +%6,46 | CNY 102,51 | CNY 106,56 | CNY 99,90 | 3,78M |
| 2026-06-08 | CNY 100,09 | -%6,55 | CNY 100,01 | CNY 105,68 | CNY 98,00 | 3,10M |
| 2026-06-05 | CNY 107,10 | -%5,14 | CNY 110,00 | CNY 111,01 | CNY 106,50 | 3,30M |
| 2026-06-04 | CNY 112,90 | +%10,68 | CNY 98,50 | CNY 113,20 | CNY 97,85 | 5,92M |
| 2026-06-03 | CNY 102,01 | +%2,88 | CNY 97,68 | CNY 109,88 | CNY 97,60 | 4,75M |
| 2026-06-02 | CNY 99,15 | -%2,68 | CNY 101,85 | CNY 104,50 | CNY 93,70 | 4,85M |
| 2026-06-01 | CNY 101,88 | -%7,38 | CNY 109,00 | CNY 109,00 | CNY 98,01 | 5,02M |
| 2026-05-29 | CNY 110,00 | +%6,51 | CNY 101,43 | CNY 113,99 | CNY 98,26 | 6,22M |
| 2026-05-28 | CNY 103,28 | +%10,46 | CNY 90,50 | CNY 103,98 | CNY 88,19 | 5,20M |
| 2026-05-27 | CNY 93,50 | +%1,47 | CNY 91,23 | CNY 94,48 | CNY 89,05 | 3,46M |
| 2026-05-26 | CNY 92,15 | +%0,44 | CNY 91,00 | CNY 95,23 | CNY 83,83 | 4,03M |