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