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