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 40,69 | -%1,81 | CNY 40,02 | CNY 41,37 | CNY 38,81 | 8,62M |
| 2026-09-29 | CNY 41,44 | +%5,04 | CNY 39,11 | CNY 42,50 | CNY 38,49 | 11,16M |
| 2026-09-28 | CNY 39,45 | +%11,98 | CNY 36,74 | CNY 41,19 | CNY 35,21 | 9,39M |
| 2026-09-24 | CNY 35,23 | -%3,61 | CNY 36,55 | CNY 36,80 | CNY 35,12 | 2,30M |
| 2026-09-23 | CNY 36,55 | -%2,06 | CNY 37,02 | CNY 37,15 | CNY 36,37 | 2,33M |
| 2026-09-22 | CNY 37,32 | +%0,59 | CNY 36,88 | CNY 37,97 | CNY 36,60 | 4,09M |
| 2026-09-21 | CNY 37,10 | +%2,71 | CNY 35,98 | CNY 37,20 | CNY 35,65 | 3,94M |
| 2026-09-18 | CNY 36,12 | +%3,41 | CNY 35,11 | CNY 37,28 | CNY 35,03 | 4,45M |
| 2026-09-17 | CNY 34,93 | +%0,95 | CNY 34,20 | CNY 35,93 | CNY 34,04 | 3,63M |
| 2026-09-16 | CNY 34,60 | -%1,51 | CNY 33,88 | CNY 34,95 | CNY 33,36 | 5,09M |
| 2026-09-15 | CNY 35,13 | -%6,17 | CNY 38,00 | CNY 38,49 | CNY 35,13 | 6,39M |
| 2026-09-14 | CNY 37,44 | +%5,64 | CNY 38,16 | CNY 40,00 | CNY 36,66 | 6,72M |
| 2026-09-11 | CNY 35,44 | +%1,26 | CNY 36,00 | CNY 38,18 | CNY 34,65 | 5,87M |
| 2026-09-10 | CNY 35,00 | +%0,03 | CNY 35,29 | CNY 36,23 | CNY 34,30 | 3,91M |
| 2026-09-09 | CNY 34,99 | -%5,56 | CNY 36,65 | CNY 36,88 | CNY 34,74 | 5,67M |
| 2026-09-08 | CNY 37,05 | +%1,53 | CNY 36,83 | CNY 38,80 | CNY 36,41 | 5,69M |
| 2026-09-07 | CNY 36,49 | +%0,36 | CNY 37,09 | CNY 37,09 | CNY 35,81 | 4,03M |
| 2026-09-04 | CNY 36,36 | +%0,58 | CNY 37,15 | CNY 38,44 | CNY 36,00 | 5,64M |
| 2026-09-03 | CNY 36,15 | -%2,09 | CNY 37,49 | CNY 37,53 | CNY 35,90 | 4,62M |
| 2026-09-02 | CNY 36,92 | -%5,60 | CNY 38,00 | CNY 38,96 | CNY 36,70 | 6,35M |
| 2026-09-01 | CNY 39,11 | +%4,15 | CNY 37,43 | CNY 40,26 | CNY 36,30 | 10,08M |
| 2026-08-31 | CNY 37,55 | -%1,29 | CNY 36,00 | CNY 40,88 | CNY 35,11 | 11,22M |
| 2026-08-28 | CNY 38,04 | +%20,00 | CNY 33,87 | CNY 38,04 | CNY 33,52 | 7,33M |
| 2026-08-27 | CNY 31,70 | +%2,32 | CNY 31,00 | CNY 32,18 | CNY 31,00 | 4,06M |
| 2026-08-26 | CNY 30,98 | -%1,65 | CNY 31,19 | CNY 31,85 | CNY 30,66 | 3,63M |
| 2026-08-25 | CNY 31,50 | -%1,01 | CNY 31,28 | CNY 31,72 | CNY 30,60 | 3,86M |
| 2026-08-24 | CNY 31,82 | -%3,87 | CNY 32,94 | CNY 33,26 | CNY 31,43 | 5,13M |
| 2026-08-21 | CNY 33,10 | -%6,87 | CNY 35,01 | CNY 35,20 | CNY 32,00 | 6,66M |
| 2026-08-20 | CNY 35,54 | -%6,30 | CNY 36,00 | CNY 37,29 | CNY 34,50 | 9,17M |
| 2026-08-19 | CNY 37,93 | +%8,43 | CNY 34,17 | CNY 39,95 | CNY 33,20 | 13,23M |
| 2026-08-18 | CNY 34,98 | +%20,00 | CNY 29,02 | CNY 34,98 | CNY 28,21 | 6,92M |
| 2026-08-17 | CNY 29,15 | +%3,22 | CNY 28,30 | CNY 29,27 | CNY 27,73 | 1,44M |
| 2026-08-14 | CNY 28,24 | -%0,04 | CNY 28,30 | CNY 28,65 | CNY 27,67 | 901,16K |
| 2026-08-13 | CNY 28,25 | -%2,01 | CNY 28,98 | CNY 29,31 | CNY 28,00 | 1,09M |
| 2026-08-12 | CNY 28,83 | +%0,98 | CNY 28,54 | CNY 28,99 | CNY 28,35 | 1,07M |
| 2026-08-11 | CNY 28,55 | -%0,24 | CNY 28,75 | CNY 28,78 | CNY 28,11 | 1,06M |
| 2026-08-10 | CNY 28,62 | +%0,60 | CNY 28,87 | CNY 28,87 | CNY 27,98 | 1,27M |
| 2026-08-07 | CNY 28,45 | -%2,00 | CNY 29,33 | CNY 29,33 | CNY 27,46 | 2,78M |
| 2026-08-06 | CNY 29,03 | +%1,50 | CNY 28,58 | CNY 29,80 | CNY 28,22 | 2,59M |
| 2026-08-05 | CNY 28,60 | +%1,96 | CNY 27,97 | CNY 29,15 | CNY 27,82 | 1,59M |
| 2026-08-04 | CNY 28,05 | +%2,22 | CNY 27,80 | CNY 28,23 | CNY 27,68 | 1,52M |
| 2026-08-03 | CNY 27,44 | +%1,14 | CNY 27,14 | CNY 27,87 | CNY 27,01 | 1,35M |
| 2026-07-31 | CNY 27,13 | +%5,69 | CNY 26,23 | CNY 27,74 | CNY 26,22 | 2,18M |
| 2026-07-30 | CNY 25,67 | -%1,69 | CNY 26,09 | CNY 26,75 | CNY 25,65 | 1,21M |
| 2026-07-29 | CNY 26,11 | +%1,36 | CNY 25,75 | CNY 26,41 | CNY 25,46 | 1,27M |
| 2026-07-28 | CNY 25,76 | +%1,62 | CNY 24,95 | CNY 26,09 | CNY 24,87 | 1,17M |
| 2026-07-27 | CNY 25,35 | +%3,68 | CNY 24,48 | CNY 25,37 | CNY 24,17 | 977,59K |
| 2026-07-24 | CNY 24,45 | -%3,44 | CNY 24,81 | CNY 25,04 | CNY 24,44 | 1,03M |
| 2026-07-23 | CNY 25,32 | -%1,02 | CNY 25,30 | CNY 25,51 | CNY 24,72 | 1,35M |
| 2026-07-22 | CNY 25,58 | +%0,24 | CNY 25,99 | CNY 26,30 | CNY 25,00 | 1,52M |
| 2026-07-21 | CNY 25,52 | +%2,16 | CNY 25,00 | CNY 25,65 | CNY 23,76 | 1,95M |
| 2026-07-20 | CNY 24,98 | -%1,30 | CNY 25,17 | CNY 26,36 | CNY 24,30 | 1,86M |
| 2026-07-17 | CNY 25,31 | -%5,91 | CNY 26,92 | CNY 27,23 | CNY 25,16 | 1,59M |
| 2026-07-16 | CNY 26,90 | +%0,45 | CNY 26,85 | CNY 27,55 | CNY 26,37 | 1,14M |
| 2026-07-15 | CNY 26,78 | +%1,86 | CNY 26,34 | CNY 27,38 | CNY 26,04 | 1,25M |
| 2026-07-14 | CNY 26,29 | -%0,11 | CNY 26,21 | CNY 26,50 | CNY 25,11 | 1,49M |
| 2026-07-13 | CNY 26,32 | -%3,84 | CNY 27,66 | CNY 27,70 | CNY 25,89 | 1,56M |
| 2026-07-10 | CNY 27,37 | +%0,81 | CNY 26,76 | CNY 28,33 | CNY 26,69 | 1,56M |
| 2026-07-09 | CNY 27,15 | +%1,31 | CNY 26,64 | CNY 27,17 | CNY 26,02 | 1,44M |
| 2026-07-08 | CNY 26,80 | +%3,16 | CNY 25,90 | CNY 27,20 | CNY 25,70 | 1,48M |
| 2026-07-07 | CNY 25,98 | -%3,99 | CNY 27,22 | CNY 27,24 | CNY 25,82 | 1,15M |
| 2026-07-06 | CNY 27,06 | -%2,38 | CNY 27,72 | CNY 27,93 | CNY 26,75 | 1,30M |
| 2026-07-03 | CNY 27,72 | +%0,69 | CNY 27,49 | CNY 28,06 | CNY 27,40 | 1,09M |
| 2026-07-02 | CNY 27,53 | -%2,20 | CNY 28,79 | CNY 28,79 | CNY 27,49 | 1,40M |
| 2026-07-01 | CNY 28,15 | +%2,44 | CNY 27,46 | CNY 28,54 | CNY 27,36 | 1,54M |
| 2026-06-30 | CNY 27,48 | +%1,66 | CNY 27,08 | CNY 27,84 | CNY 26,77 | 1,29M |
| 2026-06-29 | CNY 27,03 | +%0,60 | CNY 26,88 | CNY 27,06 | CNY 26,08 | 1,59M |
| 2026-06-26 | CNY 26,87 | -%4,38 | CNY 27,89 | CNY 27,89 | CNY 26,82 | 1,39M |
| 2026-06-25 | CNY 28,10 | -%2,87 | CNY 29,20 | CNY 29,20 | CNY 27,61 | 1,60M |
| 2026-06-24 | CNY 28,93 | -%5,15 | CNY 30,50 | CNY 30,57 | CNY 28,61 | 1,73M |
| 2026-06-23 | CNY 30,50 | -%0,52 | CNY 30,60 | CNY 31,24 | CNY 30,20 | 1,09M |
| 2026-06-22 | CNY 30,66 | -%0,55 | CNY 30,83 | CNY 31,07 | CNY 29,13 | 1,60M |
| 2026-06-18 | CNY 30,83 | +%1,15 | CNY 30,45 | CNY 31,73 | CNY 30,23 | 1,69M |
| 2026-06-17 | CNY 30,48 | -%0,20 | CNY 30,12 | CNY 30,48 | CNY 29,93 | 1,03M |
| 2026-06-16 | CNY 30,54 | +%1,97 | CNY 29,90 | CNY 30,55 | CNY 29,26 | 1,20M |
| 2026-06-15 | CNY 29,95 | +%1,01 | CNY 29,42 | CNY 30,28 | CNY 29,42 | 947,70K |
| 2026-06-12 | CNY 29,65 | +%1,40 | CNY 29,72 | CNY 30,18 | CNY 29,32 | 1,17M |
| 2026-06-11 | CNY 29,24 | -%3,43 | CNY 30,00 | CNY 30,73 | CNY 28,80 | 1,13M |
| 2026-06-10 | CNY 30,28 | -%2,86 | CNY 30,97 | CNY 31,38 | CNY 29,75 | 1,16M |
| 2026-06-09 | CNY 31,17 | +%1,20 | CNY 31,10 | CNY 31,45 | CNY 30,42 | 1,14M |
| 2026-06-08 | CNY 30,80 | -%1,47 | CNY 30,43 | CNY 31,59 | CNY 30,00 | 1,44M |
| 2026-06-05 | CNY 31,26 | -%0,10 | CNY 31,37 | CNY 32,00 | CNY 30,51 | 1,48M |
| 2026-06-04 | CNY 31,29 | -%2,52 | CNY 31,88 | CNY 31,99 | CNY 30,90 | 1,19M |
| 2026-06-03 | CNY 32,10 | -%1,83 | CNY 32,69 | CNY 32,86 | CNY 31,75 | 1,23M |
| 2026-06-02 | CNY 32,70 | -%2,07 | CNY 33,41 | CNY 33,86 | CNY 32,22 | 1,44M |
| 2026-06-01 | CNY 33,39 | +%6,47 | CNY 31,53 | CNY 34,18 | CNY 31,37 | 2,34M |
| 2026-05-29 | CNY 31,36 | -%7,76 | CNY 34,00 | CNY 34,54 | CNY 31,16 | 2,32M |
| 2026-05-28 | CNY 34,00 | -%1,82 | CNY 34,58 | CNY 34,62 | CNY 32,80 | 2,09M |
| 2026-05-27 | CNY 34,63 | -%4,07 | CNY 35,74 | CNY 36,06 | CNY 34,41 | 1,47M |
| 2026-05-26 | CNY 36,10 | -%3,55 | CNY 37,31 | CNY 37,89 | CNY 35,40 | 1,56M |