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