Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15,00 | -%4,64 | CNY 15,82 | CNY 15,87 | CNY 14,85 | 2,44M |
| 2026-09-29 | CNY 15,73 | -%2,60 | CNY 15,93 | CNY 16,11 | CNY 15,50 | 2,37M |
| 2026-09-28 | CNY 16,15 | -%3,93 | CNY 17,00 | CNY 17,55 | CNY 16,05 | 3,03M |
| 2026-09-24 | CNY 16,81 | +%4,41 | CNY 16,50 | CNY 17,15 | CNY 16,03 | 3,93M |
| 2026-09-23 | CNY 16,10 | -%3,59 | CNY 16,46 | CNY 17,10 | CNY 16,10 | 3,24M |
| 2026-09-22 | CNY 16,70 | -%2,45 | CNY 17,36 | CNY 17,74 | CNY 16,43 | 4,12M |
| 2026-09-21 | CNY 17,12 | +%1,36 | CNY 17,11 | CNY 17,97 | CNY 16,88 | 6,54M |
| 2026-09-18 | CNY 16,89 | +%10,03 | CNY 15,40 | CNY 16,89 | CNY 15,40 | 4,90M |
| 2026-09-17 | CNY 15,35 | +%0,26 | CNY 15,13 | CNY 15,55 | CNY 15,13 | 1,59M |
| 2026-09-16 | CNY 15,31 | +%3,24 | CNY 14,83 | CNY 15,46 | CNY 14,60 | 2,19M |
| 2026-09-15 | CNY 14,83 | -%6,96 | CNY 15,72 | CNY 15,88 | CNY 14,80 | 3,49M |
| 2026-09-14 | CNY 15,94 | -%2,39 | CNY 16,36 | CNY 16,96 | CNY 15,86 | 3,33M |
| 2026-09-11 | CNY 16,33 | +%1,30 | CNY 15,88 | CNY 16,37 | CNY 15,58 | 3,67M |
| 2026-09-10 | CNY 16,12 | +%1,64 | CNY 16,49 | CNY 16,49 | CNY 15,52 | 4,13M |
| 2026-09-09 | CNY 15,86 | -%5,71 | CNY 16,62 | CNY 16,78 | CNY 15,82 | 4,25M |
| 2026-09-08 | CNY 16,82 | -%4,76 | CNY 17,36 | CNY 18,15 | CNY 16,73 | 5,24M |
| 2026-09-07 | CNY 17,66 | -%3,81 | CNY 18,36 | CNY 18,54 | CNY 17,25 | 4,52M |
| 2026-09-04 | CNY 18,36 | +%1,83 | CNY 17,99 | CNY 18,92 | CNY 17,10 | 6,34M |
| 2026-09-03 | CNY 18,03 | +%3,74 | CNY 17,37 | CNY 18,53 | CNY 17,21 | 6,26M |
| 2026-09-02 | CNY 17,38 | +%7,02 | CNY 16,16 | CNY 17,82 | CNY 16,16 | 6,43M |
| 2026-09-01 | CNY 16,24 | +%0,81 | CNY 15,94 | CNY 16,45 | CNY 15,91 | 4,69M |
| 2026-08-31 | CNY 16,11 | +%7,26 | CNY 14,80 | CNY 16,34 | CNY 14,63 | 7,08M |
| 2026-08-28 | CNY 15,02 | +%7,90 | CNY 14,00 | CNY 15,31 | CNY 14,00 | 7,88M |
| 2026-08-27 | CNY 13,92 | -%3,27 | CNY 14,26 | CNY 14,34 | CNY 13,86 | 3,06M |
| 2026-08-26 | CNY 14,39 | +%1,91 | CNY 13,95 | CNY 14,99 | CNY 13,78 | 4,42M |
| 2026-08-25 | CNY 14,12 | +%3,37 | CNY 13,54 | CNY 14,44 | CNY 13,43 | 3,80M |
| 2026-08-24 | CNY 13,66 | -%4,14 | CNY 14,15 | CNY 14,53 | CNY 13,56 | 2,84M |
| 2026-08-21 | CNY 14,25 | +%3,71 | CNY 13,74 | CNY 14,35 | CNY 13,33 | 3,45M |
| 2026-08-20 | CNY 13,74 | +%1,03 | CNY 13,73 | CNY 13,97 | CNY 13,36 | 2,74M |
| 2026-08-19 | CNY 13,60 | -%4,29 | CNY 14,14 | CNY 14,29 | CNY 13,46 | 4,19M |
| 2026-08-18 | CNY 14,21 | -%5,58 | CNY 14,84 | CNY 14,98 | CNY 14,20 | 3,77M |
| 2026-08-17 | CNY 15,05 | +%2,87 | CNY 15,08 | CNY 15,25 | CNY 14,36 | 4,52M |
| 2026-08-14 | CNY 14,63 | -%7,35 | CNY 15,41 | CNY 15,68 | CNY 14,52 | 6,13M |
| 2026-08-13 | CNY 15,79 | +%0,51 | CNY 15,13 | CNY 16,98 | CNY 14,79 | 7,34M |
| 2026-08-12 | CNY 15,71 | -%2,00 | CNY 15,72 | CNY 15,88 | CNY 15,62 | 2,44M |
| 2026-08-11 | CNY 16,03 | +%1,39 | CNY 15,95 | CNY 16,10 | CNY 15,22 | 3,32M |
| 2026-08-10 | CNY 15,81 | -%5,89 | CNY 16,51 | CNY 16,80 | CNY 15,30 | 3,99M |
| 2026-08-07 | CNY 16,80 | -%2,61 | CNY 17,30 | CNY 17,85 | CNY 16,61 | 3,35M |
| 2026-08-06 | CNY 17,25 | +%1,65 | CNY 17,10 | CNY 17,50 | CNY 16,50 | 4,74M |
| 2026-08-05 | CNY 16,97 | -%1,11 | CNY 17,20 | CNY 17,60 | CNY 16,70 | 5,14M |
| 2026-08-04 | CNY 17,16 | +%4,89 | CNY 16,58 | CNY 18,00 | CNY 16,30 | 7,24M |
| 2026-08-03 | CNY 16,36 | +%10,02 | CNY 14,50 | CNY 16,36 | CNY 14,50 | 5,77M |
| 2026-07-31 | CNY 14,87 | +%8,86 | CNY 14,29 | CNY 15,03 | CNY 14,08 | 6,76M |
| 2026-07-30 | CNY 13,66 | -%9,24 | CNY 14,85 | CNY 14,94 | CNY 13,62 | 4,69M |
| 2026-07-29 | CNY 15,05 | +%1,48 | CNY 15,15 | CNY 15,24 | CNY 14,20 | 4,05M |
| 2026-07-28 | CNY 14,83 | -%3,70 | CNY 14,98 | CNY 16,00 | CNY 14,80 | 5,17M |
| 2026-07-27 | CNY 15,40 | +%1,85 | CNY 14,11 | CNY 15,49 | CNY 14,11 | 5,78M |
| 2026-07-24 | CNY 15,12 | -%1,75 | CNY 16,93 | CNY 16,93 | CNY 14,63 | 9,37M |
| 2026-07-23 | CNY 15,39 | +%10,01 | CNY 14,10 | CNY 15,39 | CNY 14,00 | 1,68M |
| 2026-07-22 | CNY 13,99 | +%0,58 | CNY 13,48 | CNY 14,37 | CNY 12,94 | 4,52M |
| 2026-07-21 | CNY 13,91 | %0,00 | CNY 14,10 | CNY 14,25 | CNY 12,52 | 7,19M |
| 2026-07-20 | CNY 13,91 | -%9,97 | CNY 15,55 | CNY 15,88 | CNY 13,91 | 5,24M |
| 2026-07-17 | CNY 15,45 | -%6,87 | CNY 16,89 | CNY 17,11 | CNY 15,39 | 5,41M |
| 2026-07-16 | CNY 16,59 | +%2,22 | CNY 16,51 | CNY 17,35 | CNY 16,20 | 5,81M |
| 2026-07-15 | CNY 16,23 | -%9,98 | CNY 18,00 | CNY 18,57 | CNY 16,23 | 6,19M |
| 2026-07-14 | CNY 18,03 | -%9,26 | CNY 19,31 | CNY 19,50 | CNY 17,88 | 6,28M |
| 2026-07-13 | CNY 19,87 | -%10,01 | CNY 21,54 | CNY 21,80 | CNY 19,87 | 2,77M |
| 2026-07-10 | CNY 22,08 | -%0,09 | CNY 22,41 | CNY 23,49 | CNY 21,85 | 4,11M |
| 2026-07-09 | CNY 22,10 | +%1,47 | CNY 20,55 | CNY 23,18 | CNY 20,55 | 5,13M |
| 2026-07-08 | CNY 21,78 | +%7,08 | CNY 19,62 | CNY 22,34 | CNY 19,39 | 6,23M |
| 2026-07-07 | CNY 20,34 | -%10,00 | CNY 21,49 | CNY 21,79 | CNY 20,34 | 4,75M |
| 2026-07-06 | CNY 22,60 | -%10,00 | CNY 23,60 | CNY 24,20 | CNY 22,60 | 4,41M |
| 2026-07-03 | CNY 25,11 | -%4,99 | CNY 25,11 | CNY 25,45 | CNY 25,11 | 5,24M |
| 2026-07-02 | CNY 26,43 | +%5,01 | CNY 26,43 | CNY 26,43 | CNY 25,93 | 2,39M |
| 2026-07-01 | CNY 25,17 | +%5,01 | CNY 25,17 | CNY 25,17 | CNY 25,17 | 93,40K |
| 2026-06-30 | CNY 23,97 | +%4,99 | CNY 23,97 | CNY 23,97 | CNY 23,97 | 335,70K |
| 2026-06-29 | CNY 22,83 | -%4,99 | CNY 22,88 | CNY 23,50 | CNY 22,83 | 3,11M |
| 2026-06-26 | CNY 24,03 | -%4,98 | CNY 24,03 | CNY 25,16 | CNY 24,03 | 4,78M |
| 2026-06-25 | CNY 25,29 | -%5,00 | CNY 25,29 | CNY 25,29 | CNY 25,29 | 89,60K |
| 2026-06-24 | CNY 26,62 | -%5,00 | CNY 26,62 | CNY 26,63 | CNY 26,62 | 1,54M |
| 2026-06-23 | CNY 28,02 | -%4,98 | CNY 28,02 | CNY 30,80 | CNY 28,02 | 5,42M |
| 2026-06-22 | CNY 29,49 | -%4,99 | CNY 29,49 | CNY 29,49 | CNY 29,49 | 177,70K |
| 2026-06-18 | CNY 31,04 | -%4,99 | CNY 31,50 | CNY 31,95 | CNY 31,04 | 2,22M |
| 2026-06-17 | CNY 32,67 | -%5,00 | CNY 32,67 | CNY 33,28 | CNY 32,67 | 3,05M |
| 2026-06-16 | CNY 34,39 | +%5,01 | CNY 31,11 | CNY 34,39 | CNY 31,11 | 5,90M |
| 2026-06-15 | CNY 32,75 | -%4,99 | CNY 33,20 | CNY 33,80 | CNY 32,75 | 1,16M |
| 2026-06-12 | CNY 34,47 | -%4,99 | CNY 35,30 | CNY 35,80 | CNY 34,47 | 3,45M |
| 2026-06-11 | CNY 36,28 | -%2,94 | CNY 35,51 | CNY 38,40 | CNY 35,51 | 6,63M |
| 2026-06-10 | CNY 37,38 | -%5,01 | CNY 37,38 | CNY 37,38 | CNY 37,38 | 142,40K |
| 2026-06-09 | CNY 39,35 | -%5,00 | CNY 40,41 | CNY 41,44 | CNY 39,35 | 1,39M |
| 2026-06-08 | CNY 41,42 | -%5,00 | CNY 42,17 | CNY 44,85 | CNY 41,42 | 3,41M |
| 2026-06-05 | CNY 43,60 | +%5,01 | CNY 41,50 | CNY 43,60 | CNY 39,44 | 5,79M |
| 2026-06-04 | CNY 41,52 | -%5,01 | CNY 45,20 | CNY 45,20 | CNY 41,52 | 4,03M |
| 2026-06-03 | CNY 43,71 | -%5,00 | CNY 46,30 | CNY 47,77 | CNY 43,71 | 5,00M |
| 2026-06-02 | CNY 46,01 | +%4,26 | CNY 42,00 | CNY 46,33 | CNY 42,00 | 3,79M |
| 2026-06-01 | CNY 44,13 | +%5,00 | CNY 42,00 | CNY 44,13 | CNY 42,00 | 1,97M |
| 2026-05-29 | CNY 42,03 | +%5,00 | CNY 40,89 | CNY 42,03 | CNY 40,04 | 4,88M |
| 2026-05-28 | CNY 40,03 | +%4,85 | CNY 36,27 | CNY 40,09 | CNY 36,27 | 6,61M |
| 2026-05-27 | CNY 38,18 | +%5,01 | CNY 38,18 | CNY 38,18 | CNY 37,50 | 1,45M |
| 2026-05-26 | CNY 36,36 | +%5,00 | CNY 36,36 | CNY 36,36 | CNY 35,50 | 2,67M |