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 5,84 | -%1,02 | CNY 5,90 | CNY 5,90 | CNY 5,80 | 1,65M |
| 2026-09-29 | CNY 5,90 | %0,00 | CNY 5,85 | CNY 5,92 | CNY 5,85 | 1,41M |
| 2026-09-28 | CNY 5,90 | +%0,85 | CNY 5,85 | CNY 5,93 | CNY 5,72 | 2,14M |
| 2026-09-24 | CNY 5,85 | -%1,68 | CNY 5,94 | CNY 5,98 | CNY 5,85 | 2,17M |
| 2026-09-23 | CNY 5,95 | -%1,82 | CNY 6,02 | CNY 6,03 | CNY 5,95 | 1,97M |
| 2026-09-22 | CNY 6,06 | +%0,50 | CNY 6,03 | CNY 6,08 | CNY 5,96 | 2,71M |
| 2026-09-21 | CNY 6,03 | +%1,01 | CNY 5,93 | CNY 6,04 | CNY 5,93 | 1,73M |
| 2026-09-18 | CNY 5,97 | +%0,84 | CNY 5,94 | CNY 6,01 | CNY 5,91 | 1,59M |
| 2026-09-17 | CNY 5,92 | -%0,34 | CNY 5,93 | CNY 5,98 | CNY 5,88 | 1,06M |
| 2026-09-16 | CNY 5,94 | +%1,37 | CNY 5,86 | CNY 5,97 | CNY 5,84 | 1,99M |
| 2026-09-15 | CNY 5,86 | -%1,01 | CNY 5,97 | CNY 5,99 | CNY 5,86 | 1,86M |
| 2026-09-14 | CNY 5,92 | -%1,00 | CNY 5,93 | CNY 5,98 | CNY 5,88 | 1,68M |
| 2026-09-11 | CNY 5,98 | -%1,16 | CNY 6,00 | CNY 6,07 | CNY 5,83 | 3,76M |
| 2026-09-10 | CNY 6,05 | -%0,66 | CNY 6,05 | CNY 6,09 | CNY 5,99 | 2,61M |
| 2026-09-09 | CNY 6,09 | -%2,09 | CNY 6,24 | CNY 6,31 | CNY 6,08 | 3,26M |
| 2026-09-08 | CNY 6,22 | +%0,32 | CNY 6,20 | CNY 6,23 | CNY 6,15 | 1,99M |
| 2026-09-07 | CNY 6,20 | +%1,14 | CNY 6,13 | CNY 6,31 | CNY 6,13 | 2,87M |
| 2026-09-04 | CNY 6,13 | -%1,29 | CNY 6,16 | CNY 6,28 | CNY 6,13 | 2,24M |
| 2026-09-03 | CNY 6,21 | -%1,11 | CNY 6,26 | CNY 6,34 | CNY 6,18 | 2,59M |
| 2026-09-02 | CNY 6,28 | -%1,41 | CNY 6,34 | CNY 6,36 | CNY 6,22 | 4,05M |
| 2026-09-01 | CNY 6,37 | -%0,31 | CNY 6,38 | CNY 6,55 | CNY 6,34 | 4,33M |
| 2026-08-31 | CNY 6,39 | +%2,73 | CNY 6,24 | CNY 6,44 | CNY 6,21 | 4,26M |
| 2026-08-28 | CNY 6,22 | -%1,43 | CNY 6,28 | CNY 6,43 | CNY 6,19 | 4,32M |
| 2026-08-27 | CNY 6,31 | +%1,12 | CNY 6,20 | CNY 6,37 | CNY 6,14 | 3,32M |
| 2026-08-26 | CNY 6,24 | +%1,13 | CNY 6,15 | CNY 6,24 | CNY 6,15 | 1,95M |
| 2026-08-25 | CNY 6,17 | +%0,82 | CNY 6,13 | CNY 6,27 | CNY 6,13 | 2,43M |
| 2026-08-24 | CNY 6,12 | +%0,16 | CNY 6,13 | CNY 6,13 | CNY 5,98 | 2,61M |
| 2026-08-21 | CNY 6,11 | -%1,13 | CNY 6,18 | CNY 6,18 | CNY 6,08 | 2,22M |
| 2026-08-20 | CNY 6,18 | +%0,98 | CNY 6,12 | CNY 6,29 | CNY 6,10 | 2,80M |
| 2026-08-19 | CNY 6,12 | -%2,86 | CNY 6,31 | CNY 6,36 | CNY 6,06 | 3,17M |
| 2026-08-18 | CNY 6,30 | -%1,41 | CNY 6,37 | CNY 6,37 | CNY 6,21 | 3,08M |
| 2026-08-17 | CNY 6,39 | -%1,84 | CNY 6,58 | CNY 6,58 | CNY 6,39 | 2,94M |
| 2026-08-14 | CNY 6,51 | +%2,04 | CNY 6,38 | CNY 6,55 | CNY 6,36 | 3,56M |
| 2026-08-13 | CNY 6,38 | -%0,93 | CNY 6,36 | CNY 6,49 | CNY 6,25 | 3,54M |
| 2026-08-12 | CNY 6,44 | %0,00 | CNY 6,60 | CNY 6,72 | CNY 6,30 | 7,11M |
| 2026-08-11 | CNY 6,44 | -%3,45 | CNY 6,56 | CNY 6,65 | CNY 6,41 | 2,73M |
| 2026-08-10 | CNY 6,67 | +%7,75 | CNY 6,19 | CNY 6,69 | CNY 6,16 | 5,09M |
| 2026-08-07 | CNY 6,19 | -%3,28 | CNY 6,45 | CNY 6,45 | CNY 6,13 | 4,79M |
| 2026-08-06 | CNY 6,40 | +%2,24 | CNY 6,20 | CNY 6,45 | CNY 6,20 | 3,61M |
| 2026-08-05 | CNY 6,26 | -%0,79 | CNY 6,27 | CNY 6,33 | CNY 6,17 | 3,86M |
| 2026-08-04 | CNY 6,31 | +%0,64 | CNY 6,30 | CNY 6,37 | CNY 6,25 | 3,18M |
| 2026-08-03 | CNY 6,27 | +%5,91 | CNY 5,96 | CNY 6,31 | CNY 5,92 | 5,54M |
| 2026-07-31 | CNY 5,92 | +%4,23 | CNY 5,71 | CNY 6,02 | CNY 5,59 | 5,12M |
| 2026-07-30 | CNY 5,68 | -%5,49 | CNY 6,01 | CNY 6,07 | CNY 5,66 | 5,06M |
| 2026-07-29 | CNY 6,01 | %0,00 | CNY 6,05 | CNY 6,11 | CNY 5,97 | 3,91M |
| 2026-07-28 | CNY 6,01 | +%0,17 | CNY 5,89 | CNY 6,22 | CNY 5,89 | 5,56M |
| 2026-07-27 | CNY 6,00 | +%4,17 | CNY 5,79 | CNY 6,09 | CNY 5,72 | 5,50M |
| 2026-07-24 | CNY 5,76 | -%2,04 | CNY 5,79 | CNY 5,84 | CNY 5,64 | 5,35M |
| 2026-07-23 | CNY 5,88 | +%5,19 | CNY 5,50 | CNY 5,91 | CNY 5,50 | 6,28M |
| 2026-07-22 | CNY 5,59 | -%2,44 | CNY 5,68 | CNY 5,83 | CNY 5,50 | 6,05M |
| 2026-07-21 | CNY 5,73 | +%0,70 | CNY 5,60 | CNY 5,89 | CNY 5,32 | 6,83M |
| 2026-07-20 | CNY 5,69 | -%4,05 | CNY 5,93 | CNY 6,22 | CNY 5,53 | 8,09M |
| 2026-07-17 | CNY 5,93 | -%5,87 | CNY 6,22 | CNY 6,30 | CNY 5,77 | 9,03M |
| 2026-07-16 | CNY 6,30 | -%2,17 | CNY 6,40 | CNY 6,64 | CNY 6,16 | 7,90M |
| 2026-07-15 | CNY 6,44 | -%2,13 | CNY 6,40 | CNY 6,60 | CNY 6,38 | 5,58M |
| 2026-07-14 | CNY 6,58 | +%2,17 | CNY 6,35 | CNY 6,70 | CNY 6,20 | 10,71M |
| 2026-07-13 | CNY 6,44 | -%5,01 | CNY 6,64 | CNY 7,04 | CNY 6,33 | 12,21M |
| 2026-07-10 | CNY 6,78 | -%3,97 | CNY 6,93 | CNY 7,27 | CNY 6,75 | 12,35M |
| 2026-07-09 | CNY 7,06 | +%0,43 | CNY 7,30 | CNY 7,68 | CNY 6,91 | 19,37M |
| 2026-07-08 | CNY 7,03 | +%10,02 | CNY 6,18 | CNY 7,03 | CNY 6,00 | 18,17M |
| 2026-07-07 | CNY 6,39 | -%8,58 | CNY 7,00 | CNY 7,00 | CNY 6,29 | 24,28M |
| 2026-07-06 | CNY 6,99 | +%10,08 | CNY 6,99 | CNY 6,99 | CNY 6,99 | 2,55M |
| 2026-07-03 | CNY 6,35 | +%4,96 | CNY 6,35 | CNY 6,35 | CNY 6,35 | 648,89K |
| 2026-07-02 | CNY 6,05 | +%5,03 | CNY 6,05 | CNY 6,05 | CNY 6,05 | 73,20K |
| 2026-07-01 | CNY 5,76 | +%4,92 | CNY 5,76 | CNY 5,76 | CNY 5,76 | 440,46K |
| 2026-06-30 | CNY 5,49 | %0,00 | CNY 5,49 | CNY 5,49 | CNY 5,49 | 0 |
| 2026-06-29 | CNY 5,49 | %0,00 | CNY 5,49 | CNY 5,49 | CNY 5,49 | 0 |
| 2026-06-26 | CNY 5,49 | %0,00 | CNY 5,49 | CNY 5,49 | CNY 5,49 | 0 |
| 2026-06-25 | CNY 5,49 | %0,00 | CNY 5,49 | CNY 5,49 | CNY 5,49 | 0 |
| 2026-06-24 | CNY 5,49 | %0,00 | CNY 5,49 | CNY 5,49 | CNY 5,49 | 0 |
| 2026-06-23 | CNY 5,49 | +%4,97 | CNY 5,24 | CNY 5,49 | CNY 5,24 | 5,61M |
| 2026-06-22 | CNY 5,23 | -%0,57 | CNY 5,18 | CNY 5,28 | CNY 5,00 | 4,20M |
| 2026-06-18 | CNY 5,26 | -%1,31 | CNY 5,30 | CNY 5,40 | CNY 5,22 | 2,58M |
| 2026-06-17 | CNY 5,33 | -%2,20 | CNY 5,43 | CNY 5,46 | CNY 5,30 | 2,61M |
| 2026-06-16 | CNY 5,45 | -%1,09 | CNY 5,52 | CNY 5,55 | CNY 5,43 | 2,12M |
| 2026-06-15 | CNY 5,51 | -%2,65 | CNY 5,59 | CNY 5,69 | CNY 5,49 | 4,32M |
| 2026-06-12 | CNY 5,66 | +%4,81 | CNY 5,47 | CNY 5,67 | CNY 5,47 | 6,85M |
| 2026-06-11 | CNY 5,40 | -%0,18 | CNY 5,37 | CNY 5,47 | CNY 5,36 | 2,24M |
| 2026-06-10 | CNY 5,41 | -%0,37 | CNY 5,45 | CNY 5,48 | CNY 5,26 | 3,46M |
| 2026-06-09 | CNY 5,43 | -%0,55 | CNY 5,46 | CNY 5,53 | CNY 5,38 | 2,88M |
| 2026-06-08 | CNY 5,46 | -%4,38 | CNY 5,59 | CNY 5,70 | CNY 5,43 | 3,34M |
| 2026-06-05 | CNY 5,71 | -%1,55 | CNY 5,76 | CNY 5,94 | CNY 5,69 | 4,18M |
| 2026-06-04 | CNY 5,80 | +%0,17 | CNY 5,73 | CNY 5,85 | CNY 5,72 | 3,62M |
| 2026-06-03 | CNY 5,79 | +%0,87 | CNY 5,75 | CNY 5,91 | CNY 5,70 | 2,95M |
| 2026-06-02 | CNY 5,74 | -%0,17 | CNY 5,77 | CNY 5,79 | CNY 5,67 | 2,53M |
| 2026-06-01 | CNY 5,75 | +%3,23 | CNY 5,60 | CNY 5,77 | CNY 5,57 | 2,69M |
| 2026-05-29 | CNY 5,57 | -%0,71 | CNY 5,60 | CNY 5,77 | CNY 5,56 | 3,50M |
| 2026-05-28 | CNY 5,61 | +%0,54 | CNY 5,55 | CNY 5,69 | CNY 5,52 | 2,72M |
| 2026-05-27 | CNY 5,58 | -%2,79 | CNY 5,73 | CNY 5,73 | CNY 5,46 | 4,20M |
| 2026-05-26 | CNY 5,74 | -%1,54 | CNY 5,83 | CNY 5,83 | CNY 5,62 | 3,94M |