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 1,47 | +%0,68 | CNY 1,47 | CNY 1,48 | CNY 1,44 | 35,21M |
| 2026-09-29 | CNY 1,46 | +%1,39 | CNY 1,43 | CNY 1,47 | CNY 1,43 | 32,23M |
| 2026-09-28 | CNY 1,44 | -%0,69 | CNY 1,45 | CNY 1,46 | CNY 1,42 | 34,21M |
| 2026-09-24 | CNY 1,45 | -%1,36 | CNY 1,46 | CNY 1,47 | CNY 1,43 | 41,68M |
| 2026-09-23 | CNY 1,47 | -%0,68 | CNY 1,47 | CNY 1,55 | CNY 1,46 | 88,17M |
| 2026-09-22 | CNY 1,48 | -%1,99 | CNY 1,51 | CNY 1,52 | CNY 1,47 | 46,95M |
| 2026-09-21 | CNY 1,51 | +%2,03 | CNY 1,48 | CNY 1,51 | CNY 1,47 | 39,46M |
| 2026-09-18 | CNY 1,48 | -%0,67 | CNY 1,49 | CNY 1,50 | CNY 1,47 | 32,32M |
| 2026-09-17 | CNY 1,49 | %0,00 | CNY 1,48 | CNY 1,49 | CNY 1,45 | 34,03M |
| 2026-09-16 | CNY 1,49 | +%0,68 | CNY 1,47 | CNY 1,49 | CNY 1,45 | 36,51M |
| 2026-09-15 | CNY 1,48 | -%1,33 | CNY 1,50 | CNY 1,51 | CNY 1,46 | 44,02M |
| 2026-09-14 | CNY 1,50 | -%0,66 | CNY 1,51 | CNY 1,52 | CNY 1,49 | 28,35M |
| 2026-09-11 | CNY 1,51 | -%3,21 | CNY 1,56 | CNY 1,56 | CNY 1,50 | 47,55M |
| 2026-09-10 | CNY 1,56 | %0,00 | CNY 1,55 | CNY 1,59 | CNY 1,53 | 55,54M |
| 2026-09-09 | CNY 1,56 | +%1,30 | CNY 1,54 | CNY 1,57 | CNY 1,52 | 64,92M |
| 2026-09-08 | CNY 1,54 | +%3,36 | CNY 1,49 | CNY 1,54 | CNY 1,49 | 58,30M |
| 2026-09-07 | CNY 1,49 | +%0,68 | CNY 1,48 | CNY 1,50 | CNY 1,47 | 26,45M |
| 2026-09-04 | CNY 1,48 | %0,00 | CNY 1,48 | CNY 1,51 | CNY 1,48 | 37,60M |
| 2026-09-03 | CNY 1,48 | -%1,33 | CNY 1,50 | CNY 1,52 | CNY 1,48 | 40,91M |
| 2026-09-02 | CNY 1,50 | -%1,32 | CNY 1,51 | CNY 1,53 | CNY 1,49 | 40,25M |
| 2026-09-01 | CNY 1,52 | +%1,33 | CNY 1,49 | CNY 1,52 | CNY 1,49 | 39,07M |
| 2026-08-31 | CNY 1,50 | %0,00 | CNY 1,51 | CNY 1,51 | CNY 1,48 | 35,90M |
| 2026-08-28 | CNY 1,50 | +%1,35 | CNY 1,48 | CNY 1,51 | CNY 1,47 | 55,90M |
| 2026-08-27 | CNY 1,48 | %0,00 | CNY 1,48 | CNY 1,49 | CNY 1,46 | 39,20M |
| 2026-08-26 | CNY 1,48 | +%2,07 | CNY 1,45 | CNY 1,49 | CNY 1,45 | 50,57M |
| 2026-08-25 | CNY 1,45 | +%1,40 | CNY 1,43 | CNY 1,46 | CNY 1,42 | 25,55M |
| 2026-08-24 | CNY 1,43 | %0,00 | CNY 1,43 | CNY 1,45 | CNY 1,42 | 21,20M |
| 2026-08-21 | CNY 1,43 | +%0,70 | CNY 1,41 | CNY 1,43 | CNY 1,40 | 26,55M |
| 2026-08-20 | CNY 1,42 | +%0,71 | CNY 1,41 | CNY 1,44 | CNY 1,41 | 20,07M |
| 2026-08-19 | CNY 1,41 | -%2,76 | CNY 1,44 | CNY 1,44 | CNY 1,41 | 32,52M |
| 2026-08-18 | CNY 1,45 | %0,00 | CNY 1,45 | CNY 1,46 | CNY 1,44 | 21,13M |
| 2026-08-17 | CNY 1,45 | +%0,69 | CNY 1,44 | CNY 1,46 | CNY 1,43 | 20,63M |
| 2026-08-14 | CNY 1,44 | -%1,37 | CNY 1,46 | CNY 1,47 | CNY 1,43 | 45,56M |
| 2026-08-13 | CNY 1,46 | -%2,01 | CNY 1,50 | CNY 1,50 | CNY 1,46 | 35,62M |
| 2026-08-12 | CNY 1,49 | +%2,76 | CNY 1,46 | CNY 1,50 | CNY 1,45 | 47,71M |
| 2026-08-11 | CNY 1,45 | -%1,36 | CNY 1,48 | CNY 1,48 | CNY 1,45 | 36,63M |
| 2026-08-10 | CNY 1,47 | +%1,38 | CNY 1,45 | CNY 1,48 | CNY 1,45 | 32,23M |
| 2026-08-07 | CNY 1,45 | -%1,36 | CNY 1,47 | CNY 1,47 | CNY 1,43 | 42,73M |
| 2026-08-06 | CNY 1,47 | -%1,34 | CNY 1,49 | CNY 1,49 | CNY 1,45 | 44,00M |
| 2026-08-05 | CNY 1,49 | -%0,67 | CNY 1,50 | CNY 1,50 | CNY 1,47 | 44,49M |
| 2026-08-04 | CNY 1,50 | -%0,66 | CNY 1,52 | CNY 1,52 | CNY 1,49 | 48,10M |
| 2026-08-03 | CNY 1,51 | +%2,72 | CNY 1,48 | CNY 1,51 | CNY 1,47 | 44,91M |
| 2026-07-31 | CNY 1,47 | -%0,68 | CNY 1,48 | CNY 1,49 | CNY 1,46 | 46,23M |
| 2026-07-30 | CNY 1,48 | +%1,37 | CNY 1,46 | CNY 1,54 | CNY 1,45 | 66,51M |
| 2026-07-29 | CNY 1,46 | +%1,39 | CNY 1,44 | CNY 1,48 | CNY 1,43 | 64,36M |
| 2026-07-28 | CNY 1,44 | +%0,70 | CNY 1,43 | CNY 1,45 | CNY 1,42 | 32,02M |
| 2026-07-27 | CNY 1,43 | +%1,42 | CNY 1,41 | CNY 1,44 | CNY 1,41 | 32,31M |
| 2026-07-24 | CNY 1,41 | -%3,42 | CNY 1,46 | CNY 1,47 | CNY 1,41 | 51,33M |
| 2026-07-23 | CNY 1,46 | +%2,82 | CNY 1,42 | CNY 1,47 | CNY 1,41 | 68,54M |
| 2026-07-22 | CNY 1,42 | +%1,43 | CNY 1,40 | CNY 1,42 | CNY 1,38 | 47,59M |
| 2026-07-21 | CNY 1,40 | %0,00 | CNY 1,41 | CNY 1,44 | CNY 1,39 | 61,50M |
| 2026-07-20 | CNY 1,40 | %0,00 | CNY 1,40 | CNY 1,43 | CNY 1,40 | 55,52M |
| 2026-07-17 | CNY 1,40 | -%0,71 | CNY 1,42 | CNY 1,44 | CNY 1,39 | 62,66M |
| 2026-07-16 | CNY 1,41 | -%2,08 | CNY 1,43 | CNY 1,44 | CNY 1,40 | 39,77M |
| 2026-07-15 | CNY 1,44 | +%2,86 | CNY 1,41 | CNY 1,46 | CNY 1,40 | 66,95M |
| 2026-07-14 | CNY 1,40 | +%2,19 | CNY 1,37 | CNY 1,41 | CNY 1,36 | 55,81M |
| 2026-07-13 | CNY 1,37 | -%2,84 | CNY 1,41 | CNY 1,42 | CNY 1,37 | 57,92M |
| 2026-07-10 | CNY 1,41 | +%2,17 | CNY 1,38 | CNY 1,44 | CNY 1,36 | 70,18M |
| 2026-07-09 | CNY 1,38 | %0,00 | CNY 1,38 | CNY 1,40 | CNY 1,36 | 43,30M |
| 2026-07-08 | CNY 1,38 | %0,00 | CNY 1,38 | CNY 1,40 | CNY 1,36 | 39,56M |
| 2026-07-07 | CNY 1,38 | -%1,43 | CNY 1,41 | CNY 1,42 | CNY 1,37 | 51,66M |
| 2026-07-06 | CNY 1,40 | -%0,71 | CNY 1,42 | CNY 1,43 | CNY 1,40 | 32,82M |
| 2026-07-03 | CNY 1,41 | %0,00 | CNY 1,41 | CNY 1,43 | CNY 1,40 | 45,27M |
| 2026-07-02 | CNY 1,41 | -%2,08 | CNY 1,45 | CNY 1,48 | CNY 1,40 | 65,21M |
| 2026-07-01 | CNY 1,44 | +%3,60 | CNY 1,39 | CNY 1,46 | CNY 1,39 | 80,40M |
| 2026-06-30 | CNY 1,39 | -%1,42 | CNY 1,41 | CNY 1,43 | CNY 1,37 | 66,79M |
| 2026-06-29 | CNY 1,41 | %0,00 | CNY 1,42 | CNY 1,43 | CNY 1,37 | 47,17M |
| 2026-06-26 | CNY 1,41 | -%2,08 | CNY 1,45 | CNY 1,45 | CNY 1,41 | 43,92M |
| 2026-06-25 | CNY 1,44 | -%0,69 | CNY 1,44 | CNY 1,46 | CNY 1,42 | 47,84M |
| 2026-06-24 | CNY 1,45 | -%2,68 | CNY 1,49 | CNY 1,49 | CNY 1,44 | 57,08M |
| 2026-06-23 | CNY 1,49 | -%2,61 | CNY 1,52 | CNY 1,56 | CNY 1,49 | 65,51M |
| 2026-06-22 | CNY 1,53 | +%1,32 | CNY 1,51 | CNY 1,53 | CNY 1,44 | 75,83M |
| 2026-06-18 | CNY 1,51 | %0,00 | CNY 1,51 | CNY 1,53 | CNY 1,47 | 41,63M |
| 2026-06-17 | CNY 1,51 | -%2,58 | CNY 1,54 | CNY 1,55 | CNY 1,50 | 40,32M |
| 2026-06-16 | CNY 1,55 | -%1,27 | CNY 1,57 | CNY 1,57 | CNY 1,54 | 43,15M |
| 2026-06-15 | CNY 1,57 | %0,00 | CNY 1,58 | CNY 1,62 | CNY 1,55 | 70,87M |
| 2026-06-12 | CNY 1,57 | +%1,95 | CNY 1,55 | CNY 1,60 | CNY 1,54 | 66,09M |
| 2026-06-11 | CNY 1,54 | +%1,32 | CNY 1,52 | CNY 1,54 | CNY 1,48 | 58,96M |
| 2026-06-10 | CNY 1,52 | -%1,30 | CNY 1,53 | CNY 1,54 | CNY 1,51 | 47,98M |
| 2026-06-09 | CNY 1,54 | -%1,28 | CNY 1,56 | CNY 1,57 | CNY 1,51 | 57,75M |
| 2026-06-08 | CNY 1,56 | -%2,50 | CNY 1,58 | CNY 1,60 | CNY 1,55 | 54,23M |
| 2026-06-05 | CNY 1,60 | +%0,63 | CNY 1,59 | CNY 1,62 | CNY 1,58 | 42,44M |
| 2026-06-04 | CNY 1,59 | -%1,24 | CNY 1,61 | CNY 1,63 | CNY 1,58 | 47,69M |
| 2026-06-03 | CNY 1,61 | -%1,83 | CNY 1,64 | CNY 1,64 | CNY 1,61 | 46,61M |
| 2026-06-02 | CNY 1,64 | -%1,80 | CNY 1,66 | CNY 1,68 | CNY 1,62 | 59,41M |
| 2026-06-01 | CNY 1,67 | +%4,37 | CNY 1,60 | CNY 1,72 | CNY 1,59 | 117,44M |
| 2026-05-29 | CNY 1,60 | -%0,62 | CNY 1,62 | CNY 1,64 | CNY 1,59 | 68,35M |
| 2026-05-28 | CNY 1,61 | +%1,90 | CNY 1,57 | CNY 1,62 | CNY 1,56 | 59,85M |
| 2026-05-27 | CNY 1,58 | -%3,07 | CNY 1,63 | CNY 1,64 | CNY 1,57 | 62,49M |
| 2026-05-26 | CNY 1,63 | -%0,61 | CNY 1,65 | CNY 1,65 | CNY 1,61 | 55,35M |