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 105,43 | +%0,33 | CNY 107,86 | CNY 111,54 | CNY 105,00 | 2,65M |
| 2026-09-29 | CNY 105,08 | +%0,46 | CNY 108,00 | CNY 108,20 | CNY 105,03 | 1,48M |
| 2026-09-28 | CNY 104,60 | -%6,87 | CNY 111,53 | CNY 112,80 | CNY 104,29 | 1,39M |
| 2026-09-24 | CNY 112,32 | -%3,07 | CNY 115,00 | CNY 115,50 | CNY 112,20 | 1,01M |
| 2026-09-23 | CNY 115,88 | +%1,25 | CNY 114,40 | CNY 117,31 | CNY 113,97 | 1,37M |
| 2026-09-22 | CNY 114,45 | -%1,12 | CNY 117,00 | CNY 117,68 | CNY 114,00 | 1,53M |
| 2026-09-21 | CNY 115,75 | -%0,21 | CNY 116,80 | CNY 117,65 | CNY 114,66 | 1,40M |
| 2026-09-18 | CNY 115,99 | +%4,32 | CNY 113,00 | CNY 117,38 | CNY 112,18 | 1,88M |
| 2026-09-17 | CNY 111,19 | -%2,04 | CNY 113,00 | CNY 114,77 | CNY 110,54 | 1,20M |
| 2026-09-16 | CNY 113,51 | +%3,56 | CNY 109,61 | CNY 115,00 | CNY 108,86 | 1,39M |
| 2026-09-15 | CNY 109,61 | -%0,35 | CNY 110,00 | CNY 111,80 | CNY 109,00 | 995,80K |
| 2026-09-14 | CNY 110,00 | +%0,55 | CNY 107,55 | CNY 111,25 | CNY 105,96 | 1,03M |
| 2026-09-11 | CNY 109,40 | -%1,87 | CNY 109,83 | CNY 110,56 | CNY 105,82 | 1,20M |
| 2026-09-10 | CNY 111,49 | -%1,95 | CNY 112,54 | CNY 113,50 | CNY 111,38 | 811,33K |
| 2026-09-09 | CNY 113,71 | -%2,25 | CNY 116,96 | CNY 117,75 | CNY 113,38 | 982,82K |
| 2026-09-08 | CNY 116,33 | -%0,91 | CNY 117,08 | CNY 119,81 | CNY 115,27 | 1,18M |
| 2026-09-07 | CNY 117,40 | +%3,09 | CNY 114,80 | CNY 118,24 | CNY 114,70 | 1,34M |
| 2026-09-04 | CNY 113,88 | -%3,35 | CNY 119,00 | CNY 120,10 | CNY 112,69 | 1,43M |
| 2026-09-03 | CNY 117,83 | -%0,92 | CNY 120,16 | CNY 121,10 | CNY 116,85 | 1,06M |
| 2026-09-02 | CNY 118,92 | -%1,76 | CNY 119,54 | CNY 119,73 | CNY 117,61 | 928,73K |
| 2026-09-01 | CNY 121,05 | -%3,63 | CNY 124,14 | CNY 124,93 | CNY 120,15 | 1,59M |
| 2026-08-31 | CNY 125,61 | +%2,36 | CNY 120,73 | CNY 127,47 | CNY 119,56 | 2,10M |
| 2026-08-28 | CNY 122,71 | -%1,24 | CNY 123,18 | CNY 128,98 | CNY 122,03 | 1,81M |
| 2026-08-27 | CNY 124,25 | +%5,00 | CNY 118,70 | CNY 124,82 | CNY 118,70 | 1,53M |
| 2026-08-26 | CNY 118,33 | -%1,86 | CNY 120,69 | CNY 120,69 | CNY 116,80 | 1,00M |
| 2026-08-25 | CNY 120,57 | +%0,18 | CNY 118,50 | CNY 121,49 | CNY 116,27 | 1,06M |
| 2026-08-24 | CNY 120,35 | -%2,02 | CNY 123,90 | CNY 124,48 | CNY 117,61 | 1,39M |
| 2026-08-21 | CNY 122,83 | +%0,01 | CNY 122,10 | CNY 123,50 | CNY 119,31 | 1,35M |
| 2026-08-20 | CNY 122,82 | -%0,11 | CNY 125,51 | CNY 126,22 | CNY 122,04 | 1,34M |
| 2026-08-19 | CNY 122,96 | -%7,55 | CNY 129,71 | CNY 129,71 | CNY 122,50 | 2,12M |
| 2026-08-18 | CNY 133,00 | -%1,27 | CNY 134,99 | CNY 135,90 | CNY 131,15 | 2,01M |
| 2026-08-17 | CNY 134,71 | +%5,32 | CNY 128,81 | CNY 136,00 | CNY 128,32 | 2,56M |
| 2026-08-14 | CNY 127,90 | +%2,01 | CNY 126,38 | CNY 128,20 | CNY 126,08 | 1,64M |
| 2026-08-13 | CNY 125,38 | -%2,25 | CNY 130,00 | CNY 131,79 | CNY 125,35 | 1,77M |
| 2026-08-12 | CNY 128,26 | +%1,07 | CNY 126,41 | CNY 129,40 | CNY 126,41 | 1,48M |
| 2026-08-11 | CNY 126,90 | -%0,43 | CNY 126,00 | CNY 129,50 | CNY 125,38 | 1,53M |
| 2026-08-10 | CNY 127,45 | -%1,20 | CNY 128,50 | CNY 130,00 | CNY 125,63 | 1,65M |
| 2026-08-07 | CNY 129,00 | +%2,95 | CNY 125,01 | CNY 129,94 | CNY 122,70 | 2,22M |
| 2026-08-06 | CNY 125,30 | +%0,11 | CNY 122,50 | CNY 127,66 | CNY 121,93 | 2,06M |
| 2026-08-05 | CNY 125,16 | +%5,68 | CNY 118,55 | CNY 126,89 | CNY 116,81 | 2,84M |
| 2026-08-04 | CNY 118,43 | +%5,35 | CNY 113,50 | CNY 119,80 | CNY 113,06 | 1,95M |
| 2026-08-03 | CNY 112,42 | -%1,45 | CNY 112,10 | CNY 114,48 | CNY 111,14 | 1,42M |
| 2026-07-31 | CNY 114,07 | +%5,82 | CNY 115,99 | CNY 119,88 | CNY 113,81 | 2,36M |
| 2026-07-30 | CNY 107,80 | -%5,36 | CNY 112,80 | CNY 114,10 | CNY 105,90 | 1,63M |
| 2026-07-29 | CNY 113,90 | -%0,06 | CNY 112,90 | CNY 115,50 | CNY 109,00 | 1,74M |
| 2026-07-28 | CNY 113,97 | -%5,54 | CNY 119,00 | CNY 120,20 | CNY 113,52 | 1,47M |
| 2026-07-27 | CNY 120,66 | +%1,82 | CNY 117,68 | CNY 121,41 | CNY 116,33 | 1,33M |
| 2026-07-24 | CNY 118,50 | -%1,97 | CNY 118,04 | CNY 121,50 | CNY 117,01 | 1,36M |
| 2026-07-23 | CNY 120,88 | -%0,49 | CNY 121,55 | CNY 125,00 | CNY 119,74 | 1,59M |
| 2026-07-22 | CNY 121,48 | -%0,95 | CNY 122,65 | CNY 125,68 | CNY 120,65 | 2,39M |
| 2026-07-21 | CNY 122,65 | +%7,95 | CNY 114,40 | CNY 123,00 | CNY 105,70 | 3,01M |
| 2026-07-20 | CNY 113,62 | -%7,30 | CNY 125,02 | CNY 126,01 | CNY 110,34 | 2,50M |
| 2026-07-17 | CNY 122,57 | -%8,83 | CNY 134,43 | CNY 134,43 | CNY 121,01 | 2,11M |
| 2026-07-16 | CNY 134,44 | -%3,11 | CNY 137,00 | CNY 139,88 | CNY 133,41 | 1,59M |
| 2026-07-15 | CNY 138,76 | -%4,60 | CNY 146,48 | CNY 147,29 | CNY 138,01 | 1,70M |
| 2026-07-14 | CNY 145,45 | +%3,66 | CNY 142,67 | CNY 145,50 | CNY 135,66 | 2,65M |
| 2026-07-13 | CNY 140,31 | -%9,23 | CNY 150,99 | CNY 153,90 | CNY 139,12 | 3,23M |
| 2026-07-10 | CNY 154,58 | -%2,28 | CNY 158,22 | CNY 166,70 | CNY 154,09 | 3,31M |
| 2026-07-09 | CNY 158,19 | +%2,38 | CNY 157,29 | CNY 159,88 | CNY 148,28 | 3,17M |
| 2026-07-08 | CNY 154,51 | -%5,41 | CNY 159,60 | CNY 162,00 | CNY 152,70 | 2,94M |
| 2026-07-07 | CNY 163,34 | +%5,58 | CNY 171,03 | CNY 175,00 | CNY 160,13 | 4,19M |
| 2026-07-06 | CNY 154,71 | -%2,03 | CNY 162,22 | CNY 163,30 | CNY 152,00 | 1,99M |
| 2026-07-03 | CNY 157,92 | -%0,42 | CNY 156,89 | CNY 162,50 | CNY 155,02 | 1,69M |
| 2026-07-02 | CNY 158,58 | -%5,16 | CNY 161,00 | CNY 166,36 | CNY 157,40 | 2,23M |
| 2026-07-01 | CNY 167,20 | -%4,12 | CNY 173,97 | CNY 175,00 | CNY 166,58 | 2,59M |
| 2026-06-30 | CNY 174,39 | +%5,44 | CNY 163,00 | CNY 175,90 | CNY 161,01 | 2,89M |
| 2026-06-29 | CNY 165,40 | -%3,50 | CNY 169,52 | CNY 174,60 | CNY 160,20 | 2,80M |
| 2026-06-26 | CNY 171,40 | -%9,50 | CNY 186,38 | CNY 186,40 | CNY 171,33 | 3,81M |
| 2026-06-25 | CNY 189,39 | +%5,86 | CNY 183,00 | CNY 190,00 | CNY 180,03 | 4,12M |
| 2026-06-24 | CNY 178,91 | -%1,15 | CNY 177,77 | CNY 183,88 | CNY 174,01 | 3,23M |
| 2026-06-23 | CNY 181,00 | -%10,06 | CNY 193,80 | CNY 195,70 | CNY 177,88 | 4,50M |
| 2026-06-22 | CNY 201,24 | +%1,33 | CNY 198,59 | CNY 209,86 | CNY 191,63 | 6,16M |
| 2026-06-18 | CNY 198,59 | +%3,97 | CNY 185,72 | CNY 202,00 | CNY 185,17 | 6,07M |
| 2026-06-17 | CNY 191,00 | +%1,58 | CNY 181,03 | CNY 193,99 | CNY 180,00 | 6,06M |
| 2026-06-16 | CNY 188,02 | +%1,74 | CNY 187,00 | CNY 192,80 | CNY 182,61 | 4,34M |
| 2026-06-15 | CNY 184,80 | +%7,72 | CNY 172,96 | CNY 186,51 | CNY 172,96 | 4,99M |
| 2026-06-12 | CNY 171,55 | -%3,68 | CNY 183,63 | CNY 186,66 | CNY 168,00 | 4,60M |
| 2026-06-11 | CNY 178,10 | -%3,30 | CNY 181,01 | CNY 188,00 | CNY 174,15 | 4,34M |
| 2026-06-10 | CNY 184,18 | -%10,06 | CNY 198,00 | CNY 198,66 | CNY 181,00 | 4,64M |
| 2026-06-09 | CNY 204,77 | +%6,54 | CNY 197,00 | CNY 219,57 | CNY 186,97 | 6,74M |
| 2026-06-08 | CNY 192,20 | -%11,84 | CNY 202,00 | CNY 213,50 | CNY 190,52 | 5,42M |
| 2026-06-05 | CNY 218,01 | -%2,78 | CNY 221,51 | CNY 232,99 | CNY 216,28 | 5,82M |
| 2026-06-04 | CNY 224,25 | +%8,86 | CNY 202,23 | CNY 227,99 | CNY 202,23 | 7,62M |
| 2026-06-03 | CNY 206,00 | -%2,69 | CNY 211,56 | CNY 218,96 | CNY 201,68 | 8,17M |
| 2026-06-02 | CNY 211,70 | +%20,00 | CNY 168,06 | CNY 211,70 | CNY 164,45 | 9,45M |
| 2026-06-01 | CNY 176,42 | +%1,35 | CNY 173,00 | CNY 198,80 | CNY 173,00 | 8,53M |
| 2026-05-29 | CNY 174,07 | -%6,73 | CNY 184,57 | CNY 205,00 | CNY 172,46 | 9,34M |
| 2026-05-28 | CNY 186,62 | +%15,53 | CNY 154,95 | CNY 193,33 | CNY 150,00 | 8,58M |
| 2026-05-27 | CNY 161,54 | +%5,32 | CNY 153,38 | CNY 167,69 | CNY 146,15 | 7,97M |
| 2026-05-26 | CNY 153,38 | -%0,11 | CNY 153,01 | CNY 157,69 | CNY 146,38 | 5,69M |