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 1,94 | +%1,57 | CNY 1,91 | CNY 1,94 | CNY 1,91 | 7,84M |
| 2026-09-29 | CNY 1,91 | %0,00 | CNY 1,91 | CNY 1,94 | CNY 1,90 | 10,01M |
| 2026-09-28 | CNY 1,91 | -%0,52 | CNY 1,93 | CNY 1,94 | CNY 1,89 | 16,99M |
| 2026-09-24 | CNY 1,92 | -%1,54 | CNY 1,95 | CNY 1,95 | CNY 1,92 |
| 12,28M |
| 2026-09-23 | CNY 1,95 | -%1,52 | CNY 1,97 | CNY 1,99 | CNY 1,95 | 10,27M |
| 2026-09-22 | CNY 1,98 | -%0,50 | CNY 1,99 | CNY 2,00 | CNY 1,97 | 9,61M |
| 2026-09-21 | CNY 1,99 | +%1,02 | CNY 1,97 | CNY 1,99 | CNY 1,96 | 12,48M |
| 2026-09-18 | CNY 1,97 | +%1,03 | CNY 1,95 | CNY 1,98 | CNY 1,95 | 11,57M |
| 2026-09-17 | CNY 1,95 | %0,00 | CNY 1,94 | CNY 1,96 | CNY 1,93 | 10,03M |
| 2026-09-16 | CNY 1,95 | +%0,52 | CNY 1,94 | CNY 1,98 | CNY 1,93 | 13,35M |
| 2026-09-15 | CNY 1,94 | -%2,51 | CNY 1,99 | CNY 2,00 | CNY 1,94 | 15,15M |
| 2026-09-14 | CNY 1,99 | +%2,58 | CNY 1,95 | CNY 2,02 | CNY 1,95 | 17,49M |
| 2026-09-11 | CNY 1,94 | -%2,51 | CNY 1,99 | CNY 1,99 | CNY 1,94 | 23,38M |
| 2026-09-10 | CNY 1,99 | %0,00 | CNY 1,99 | CNY 2,01 | CNY 1,96 | 14,66M |
| 2026-09-09 | CNY 1,99 | -%1,00 | CNY 2,01 | CNY 2,02 | CNY 1,97 | 31,05M |
| 2026-09-08 | CNY 2,01 | -%0,99 | CNY 2,03 | CNY 2,04 | CNY 2,01 | 19,12M |
| 2026-09-07 | CNY 2,03 | +%0,50 | CNY 2,02 | CNY 2,05 | CNY 2,00 | 22,60M |
| 2026-09-04 | CNY 2,02 | -%0,49 | CNY 2,03 | CNY 2,04 | CNY 1,99 | 29,31M |
| 2026-09-03 | CNY 2,03 | +%1,00 | CNY 2,00 | CNY 2,04 | CNY 1,97 | 40,74M |
| 2026-09-02 | CNY 2,01 | +%5,24 | CNY 1,91 | CNY 2,05 | CNY 1,91 | 79,66M |
| 2026-09-01 | CNY 1,91 | +%2,14 | CNY 1,87 | CNY 1,92 | CNY 1,86 | 27,78M |
| 2026-08-31 | CNY 1,87 | %0,00 | CNY 1,87 | CNY 1,88 | CNY 1,85 | 10,15M |
| 2026-08-28 | CNY 1,87 | +%0,54 | CNY 1,87 | CNY 1,89 | CNY 1,86 | 13,05M |
| 2026-08-27 | CNY 1,86 | -%1,06 | CNY 1,87 | CNY 1,88 | CNY 1,85 | 15,79M |
| 2026-08-26 | CNY 1,88 | +%1,62 | CNY 1,85 | CNY 1,89 | CNY 1,84 | 26,57M |
| 2026-08-25 | CNY 1,85 | +%0,54 | CNY 1,84 | CNY 1,87 | CNY 1,83 | 12,68M |
| 2026-08-24 | CNY 1,84 | +%0,55 | CNY 1,84 | CNY 1,85 | CNY 1,80 | 22,34M |
| 2026-08-21 | CNY 1,83 | -%0,54 | CNY 1,83 | CNY 1,84 | CNY 1,81 | 15,28M |
| 2026-08-20 | CNY 1,84 | +%2,79 | CNY 1,79 | CNY 1,86 | CNY 1,79 | 25,93M |
| 2026-08-19 | CNY 1,79 | -%3,24 | CNY 1,84 | CNY 1,86 | CNY 1,79 | 25,36M |
| 2026-08-18 | CNY 1,85 | -%2,63 | CNY 1,89 | CNY 1,90 | CNY 1,84 | 28,83M |
| 2026-08-17 | CNY 1,90 | +%2,70 | CNY 1,85 | CNY 1,91 | CNY 1,85 | 33,43M |
| 2026-08-14 | CNY 1,85 | +%0,54 | CNY 1,85 | CNY 1,86 | CNY 1,81 | 28,90M |
| 2026-08-13 | CNY 1,84 | -%1,60 | CNY 1,87 | CNY 1,92 | CNY 1,83 | 43,02M |
| 2026-08-12 | CNY 1,87 | +%2,75 | CNY 1,83 | CNY 1,88 | CNY 1,82 | 40,44M |
| 2026-08-11 | CNY 1,82 | +%1,11 | CNY 1,81 | CNY 1,83 | CNY 1,79 | 28,40M |
| 2026-08-10 | CNY 1,80 | +%1,12 | CNY 1,78 | CNY 1,81 | CNY 1,77 | 24,12M |
| 2026-08-07 | CNY 1,78 | -%1,11 | CNY 1,79 | CNY 1,80 | CNY 1,77 | 14,77M |
| 2026-08-06 | CNY 1,80 | -%0,55 | CNY 1,81 | CNY 1,82 | CNY 1,77 | 22,93M |
| 2026-08-05 | CNY 1,81 | +%0,56 | CNY 1,82 | CNY 1,83 | CNY 1,80 | 22,38M |
| 2026-08-04 | CNY 1,80 | -%1,10 | CNY 1,82 | CNY 1,82 | CNY 1,79 | 23,08M |
| 2026-08-03 | CNY 1,82 | +%1,11 | CNY 1,80 | CNY 1,82 | CNY 1,79 | 18,91M |
| 2026-07-31 | CNY 1,80 | +%1,69 | CNY 1,78 | CNY 1,80 | CNY 1,76 | 29,15M |
| 2026-07-30 | CNY 1,77 | +%0,57 | CNY 1,80 | CNY 1,82 | CNY 1,76 | 39,66M |
| 2026-07-29 | CNY 1,76 | +%1,15 | CNY 1,74 | CNY 1,77 | CNY 1,72 | 24,57M |
| 2026-07-28 | CNY 1,74 | +%1,75 | CNY 1,70 | CNY 1,76 | CNY 1,70 | 25,45M |
| 2026-07-27 | CNY 1,71 | +%1,18 | CNY 1,68 | CNY 1,72 | CNY 1,68 | 17,11M |
| 2026-07-24 | CNY 1,69 | -%1,74 | CNY 1,70 | CNY 1,73 | CNY 1,68 | 19,19M |
| 2026-07-23 | CNY 1,72 | +%1,78 | CNY 1,68 | CNY 1,73 | CNY 1,68 | 24,49M |
| 2026-07-22 | CNY 1,69 | -%1,17 | CNY 1,73 | CNY 1,73 | CNY 1,68 | 24,82M |
| 2026-07-21 | CNY 1,71 | %0,00 | CNY 1,70 | CNY 1,74 | CNY 1,66 | 48,62M |
| 2026-07-20 | CNY 1,71 | -%4,47 | CNY 1,78 | CNY 1,79 | CNY 1,70 | 49,35M |
| 2026-07-17 | CNY 1,79 | -%4,28 | CNY 1,86 | CNY 1,91 | CNY 1,77 | 61,21M |
| 2026-07-16 | CNY 1,87 | +%4,47 | CNY 1,78 | CNY 1,89 | CNY 1,78 | 59,77M |
| 2026-07-15 | CNY 1,79 | -%1,10 | CNY 1,77 | CNY 1,81 | CNY 1,76 | 34,48M |
| 2026-07-14 | CNY 1,81 | +%2,26 | CNY 1,75 | CNY 1,82 | CNY 1,73 | 46,08M |
| 2026-07-13 | CNY 1,77 | -%0,56 | CNY 1,78 | CNY 1,84 | CNY 1,74 | 44,61M |
| 2026-07-10 | CNY 1,78 | %0,00 | CNY 1,75 | CNY 1,79 | CNY 1,70 | 54,17M |
| 2026-07-09 | CNY 1,78 | -%0,56 | CNY 1,77 | CNY 1,88 | CNY 1,75 | 84,66M |
| 2026-07-08 | CNY 1,79 | +%6,55 | CNY 1,69 | CNY 1,84 | CNY 1,68 | 80,06M |
| 2026-07-07 | CNY 1,68 | -%6,67 | CNY 1,77 | CNY 1,77 | CNY 1,68 | 72,26M |
| 2026-07-06 | CNY 1,80 | +%7,78 | CNY 1,79 | CNY 1,84 | CNY 1,70 | 144,32M |
| 2026-07-03 | CNY 1,67 | +%5,03 | CNY 1,67 | CNY 1,67 | CNY 1,67 | 3,10M |
| 2026-07-02 | CNY 1,59 | +%5,30 | CNY 1,54 | CNY 1,59 | CNY 1,51 | 32,11M |
| 2026-07-01 | CNY 1,51 | +%4,86 | CNY 1,44 | CNY 1,51 | CNY 1,43 | 47,86M |
| 2026-06-30 | CNY 1,44 | +%0,70 | CNY 1,41 | CNY 1,47 | CNY 1,39 | 48,18M |
| 2026-06-29 | CNY 1,43 | -%0,69 | CNY 1,42 | CNY 1,43 | CNY 1,37 | 72,90M |
| 2026-06-26 | CNY 1,44 | -%4,64 | CNY 1,50 | CNY 1,50 | CNY 1,43 | 66,48M |
| 2026-06-25 | CNY 1,51 | -%5,03 | CNY 1,57 | CNY 1,58 | CNY 1,51 | 61,04M |
| 2026-06-24 | CNY 1,59 | -%4,79 | CNY 1,67 | CNY 1,68 | CNY 1,59 | 44,28M |
| 2026-06-23 | CNY 1,67 | +%1,21 | CNY 1,64 | CNY 1,72 | CNY 1,63 | 37,94M |
| 2026-06-22 | CNY 1,65 | -%2,37 | CNY 1,68 | CNY 1,68 | CNY 1,61 | 49,94M |
| 2026-06-18 | CNY 1,69 | -%3,43 | CNY 1,76 | CNY 1,77 | CNY 1,69 | 39,62M |
| 2026-06-17 | CNY 1,75 | -%3,85 | CNY 1,82 | CNY 1,84 | CNY 1,74 | 32,77M |
| 2026-06-16 | CNY 1,82 | +%0,55 | CNY 1,80 | CNY 1,82 | CNY 1,76 | 28,23M |
| 2026-06-15 | CNY 1,81 | %0,00 | CNY 1,80 | CNY 1,86 | CNY 1,78 | 40,51M |
| 2026-06-12 | CNY 1,81 | +%5,23 | CNY 1,73 | CNY 1,81 | CNY 1,73 | 50,77M |
| 2026-06-11 | CNY 1,72 | -%4,44 | CNY 1,79 | CNY 1,82 | CNY 1,71 | 55,64M |
| 2026-06-10 | CNY 1,80 | -%4,76 | CNY 1,87 | CNY 1,88 | CNY 1,80 | 53,94M |
| 2026-06-09 | CNY 1,89 | -%2,58 | CNY 1,94 | CNY 1,96 | CNY 1,87 | 40,74M |
| 2026-06-08 | CNY 1,94 | -%4,43 | CNY 2,00 | CNY 2,02 | CNY 1,93 | 44,03M |
| 2026-06-05 | CNY 2,03 | +%0,50 | CNY 2,00 | CNY 2,05 | CNY 2,00 | 23,19M |
| 2026-06-04 | CNY 2,02 | -%1,94 | CNY 2,05 | CNY 2,07 | CNY 2,01 | 30,53M |
| 2026-06-03 | CNY 2,06 | -%2,37 | CNY 2,10 | CNY 2,13 | CNY 2,05 | 34,01M |
| 2026-06-02 | CNY 2,11 | -%0,94 | CNY 2,13 | CNY 2,19 | CNY 2,09 | 42,10M |
| 2026-06-01 | CNY 2,13 | +%2,40 | CNY 2,08 | CNY 2,14 | CNY 2,05 | 32,97M |
| 2026-05-29 | CNY 2,08 | +%1,46 | CNY 2,06 | CNY 2,14 | CNY 2,05 | 42,80M |
| 2026-05-28 | CNY 2,05 | +%0,49 | CNY 2,03 | CNY 2,10 | CNY 2,02 | 36,20M |
| 2026-05-27 | CNY 2,04 | -%4,23 | CNY 2,12 | CNY 2,12 | CNY 2,02 | 60,26M |
| 2026-05-26 | CNY 2,13 | -%3,18 | CNY 2,19 | CNY 2,20 | CNY 2,12 | 35,06M |