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 89,60 | -%1,75 | CNY 91,50 | CNY 93,80 | CNY 89,28 | 2,63M |
| 2026-09-29 | CNY 91,20 | +%9,22 | CNY 83,00 | CNY 91,60 | CNY 83,00 | 2,79M |
| 2026-09-28 | CNY 83,50 | -%1,11 | CNY 85,65 | CNY 85,65 | CNY 81,61 | 1,39M |
| 2026-09-24 | CNY 84,44 | -%4,77 | CNY 88,23 | CNY 88,65 | CNY 84,28 | 1,71M |
| 2026-09-23 | CNY 88,67 | +%3,99 | CNY 85,27 | CNY 90,00 | CNY 84,51 | 2,37M |
| 2026-09-22 | CNY 85,27 | +%2,93 | CNY 84,20 | CNY 85,85 | CNY 83,17 | 1,95M |
| 2026-09-21 | CNY 82,84 | +%3,68 | CNY 80,28 | CNY 83,83 | CNY 79,90 | 1,50M |
| 2026-09-18 | CNY 79,90 | +%2,70 | CNY 78,80 | CNY 80,36 | CNY 77,62 | 1,25M |
| 2026-09-17 | CNY 77,80 | -%0,52 | CNY 78,80 | CNY 78,90 | CNY 77,08 | 753,37K |
| 2026-09-16 | CNY 78,21 | +%3,74 | CNY 75,01 | CNY 78,51 | CNY 74,05 | 1,05M |
| 2026-09-15 | CNY 75,39 | -%0,26 | CNY 76,30 | CNY 77,69 | CNY 74,77 | 1,16M |
| 2026-09-14 | CNY 75,59 | +%3,22 | CNY 72,00 | CNY 77,11 | CNY 71,99 | 1,28M |
| 2026-09-11 | CNY 73,23 | -%2,39 | CNY 74,81 | CNY 75,87 | CNY 72,05 | 1,28M |
| 2026-09-10 | CNY 75,02 | -%3,20 | CNY 77,56 | CNY 77,56 | CNY 74,44 | 1,27M |
| 2026-09-09 | CNY 77,50 | -%2,59 | CNY 79,46 | CNY 81,08 | CNY 77,34 | 1,24M |
| 2026-09-08 | CNY 79,56 | -%2,02 | CNY 81,05 | CNY 81,57 | CNY 79,00 | 1,35M |
| 2026-09-07 | CNY 81,20 | -%0,98 | CNY 81,61 | CNY 82,53 | CNY 80,27 | 1,73M |
| 2026-09-04 | CNY 82,00 | -%3,98 | CNY 86,45 | CNY 86,60 | CNY 81,30 | 2,52M |
| 2026-09-03 | CNY 85,40 | +%5,96 | CNY 81,50 | CNY 86,80 | CNY 80,00 | 3,11M |
| 2026-09-02 | CNY 80,60 | -%2,46 | CNY 83,00 | CNY 83,00 | CNY 80,55 | 1,57M |
| 2026-09-01 | CNY 82,63 | +%0,01 | CNY 82,46 | CNY 84,00 | CNY 82,22 | 2,00M |
| 2026-08-31 | CNY 82,62 | +%6,05 | CNY 76,00 | CNY 83,45 | CNY 75,18 | 3,07M |
| 2026-08-28 | CNY 77,91 | -%1,70 | CNY 79,00 | CNY 81,20 | CNY 77,50 | 2,42M |
| 2026-08-27 | CNY 79,26 | -%1,10 | CNY 80,27 | CNY 80,67 | CNY 78,98 | 1,54M |
| 2026-08-26 | CNY 80,14 | -%1,24 | CNY 80,50 | CNY 82,05 | CNY 78,88 | 1,65M |
| 2026-08-25 | CNY 81,15 | -%1,56 | CNY 82,28 | CNY 83,68 | CNY 79,05 | 2,28M |
| 2026-08-24 | CNY 82,44 | +%3,70 | CNY 81,00 | CNY 85,00 | CNY 80,91 | 4,03M |
| 2026-08-21 | CNY 79,50 | +%6,45 | CNY 73,19 | CNY 80,27 | CNY 73,19 | 2,62M |
| 2026-08-20 | CNY 74,68 | +%1,92 | CNY 74,33 | CNY 75,97 | CNY 72,68 | 1,47M |
| 2026-08-19 | CNY 73,27 | -%6,94 | CNY 77,00 | CNY 77,90 | CNY 73,00 | 2,29M |
| 2026-08-18 | CNY 78,73 | -%3,66 | CNY 81,23 | CNY 81,54 | CNY 76,74 | 3,72M |
| 2026-08-17 | CNY 81,72 | +%2,47 | CNY 79,00 | CNY 83,50 | CNY 77,55 | 3,83M |
| 2026-08-14 | CNY 79,75 | +%4,40 | CNY 77,19 | CNY 79,96 | CNY 75,09 | 4,21M |
| 2026-08-13 | CNY 76,39 | -%1,18 | CNY 77,36 | CNY 79,50 | CNY 76,21 | 2,60M |
| 2026-08-12 | CNY 77,30 | +%3,22 | CNY 75,00 | CNY 78,72 | CNY 73,73 | 2,29M |
| 2026-08-11 | CNY 74,89 | +%1,12 | CNY 74,65 | CNY 76,06 | CNY 73,30 | 1,66M |
| 2026-08-10 | CNY 74,06 | -%0,82 | CNY 76,15 | CNY 76,22 | CNY 72,88 | 1,74M |
| 2026-08-07 | CNY 74,67 | +%0,78 | CNY 74,36 | CNY 75,55 | CNY 70,30 | 2,77M |
| 2026-08-06 | CNY 74,09 | -%0,03 | CNY 73,00 | CNY 75,76 | CNY 72,20 | 3,12M |
| 2026-08-05 | CNY 74,11 | +%4,12 | CNY 70,23 | CNY 75,43 | CNY 69,94 | 3,67M |
| 2026-08-04 | CNY 71,18 | +%6,72 | CNY 67,42 | CNY 73,47 | CNY 67,42 | 3,27M |
| 2026-08-03 | CNY 66,70 | +%1,05 | CNY 66,00 | CNY 67,90 | CNY 65,00 | 2,43M |
| 2026-07-31 | CNY 66,01 | +%10,61 | CNY 62,67 | CNY 68,86 | CNY 61,28 | 3,45M |
| 2026-07-30 | CNY 59,68 | -%2,77 | CNY 61,00 | CNY 63,71 | CNY 59,48 | 1,75M |
| 2026-07-29 | CNY 61,38 | -%0,32 | CNY 61,58 | CNY 62,40 | CNY 59,86 | 1,24M |
| 2026-07-28 | CNY 61,58 | -%1,63 | CNY 62,20 | CNY 64,17 | CNY 61,30 | 1,35M |
| 2026-07-27 | CNY 62,60 | +%4,33 | CNY 59,70 | CNY 62,67 | CNY 59,45 | 1,51M |
| 2026-07-24 | CNY 60,00 | -%4,31 | CNY 62,01 | CNY 62,80 | CNY 59,70 | 1,12M |
| 2026-07-23 | CNY 62,70 | +%0,03 | CNY 61,98 | CNY 63,74 | CNY 61,50 | 1,31M |
| 2026-07-22 | CNY 62,68 | -%1,65 | CNY 62,75 | CNY 64,82 | CNY 62,00 | 1,60M |
| 2026-07-21 | CNY 63,73 | +%3,04 | CNY 61,86 | CNY 63,73 | CNY 56,91 | 2,38M |
| 2026-07-20 | CNY 61,85 | -%2,58 | CNY 63,33 | CNY 66,00 | CNY 60,26 | 2,09M |
| 2026-07-17 | CNY 63,49 | -%7,18 | CNY 68,26 | CNY 69,09 | CNY 62,16 | 1,87M |
| 2026-07-16 | CNY 68,40 | -%2,02 | CNY 69,81 | CNY 71,72 | CNY 68,15 | 1,51M |
| 2026-07-15 | CNY 69,81 | -%0,47 | CNY 69,71 | CNY 72,13 | CNY 68,93 | 1,59M |
| 2026-07-14 | CNY 70,14 | -%0,51 | CNY 70,91 | CNY 71,91 | CNY 66,00 | 1,75M |
| 2026-07-13 | CNY 70,50 | -%7,61 | CNY 75,88 | CNY 77,32 | CNY 70,34 | 1,69M |
| 2026-07-10 | CNY 76,31 | +%3,51 | CNY 73,80 | CNY 79,20 | CNY 72,27 | 2,28M |
| 2026-07-09 | CNY 73,72 | +%1,35 | CNY 71,93 | CNY 73,90 | CNY 70,73 | 1,28M |
| 2026-07-08 | CNY 72,74 | +%1,20 | CNY 71,98 | CNY 74,60 | CNY 70,17 | 1,55M |
| 2026-07-07 | CNY 71,88 | -%3,88 | CNY 74,75 | CNY 74,76 | CNY 71,03 | 1,43M |
| 2026-07-06 | CNY 74,78 | -%4,50 | CNY 78,40 | CNY 79,66 | CNY 74,33 | 1,29M |
| 2026-07-03 | CNY 78,30 | -%1,02 | CNY 78,03 | CNY 80,29 | CNY 77,55 | 1,40M |
| 2026-07-02 | CNY 79,11 | -%2,07 | CNY 78,64 | CNY 83,04 | CNY 78,41 | 2,25M |
| 2026-07-01 | CNY 80,78 | +%4,45 | CNY 77,42 | CNY 83,98 | CNY 77,42 | 2,69M |
| 2026-06-30 | CNY 77,34 | +%2,90 | CNY 75,97 | CNY 78,29 | CNY 74,22 | 1,38M |
| 2026-06-29 | CNY 75,16 | -%0,96 | CNY 78,93 | CNY 78,93 | CNY 74,10 | 1,59M |
| 2026-06-26 | CNY 75,89 | -%6,11 | CNY 80,01 | CNY 81,18 | CNY 75,51 | 1,52M |
| 2026-06-25 | CNY 80,83 | -%3,54 | CNY 82,70 | CNY 83,79 | CNY 80,10 | 1,41M |
| 2026-06-24 | CNY 83,80 | -%1,16 | CNY 84,94 | CNY 85,21 | CNY 81,60 | 1,15M |
| 2026-06-23 | CNY 84,78 | -%2,08 | CNY 85,46 | CNY 86,86 | CNY 83,89 | 1,20M |
| 2026-06-22 | CNY 86,58 | -%0,21 | CNY 86,86 | CNY 87,16 | CNY 82,05 | 1,92M |
| 2026-06-18 | CNY 86,76 | -%0,25 | CNY 86,49 | CNY 88,00 | CNY 85,33 | 1,34M |
| 2026-06-17 | CNY 86,98 | -%1,42 | CNY 88,00 | CNY 88,03 | CNY 85,12 | 1,46M |
| 2026-06-16 | CNY 88,23 | +%3,58 | CNY 85,53 | CNY 88,50 | CNY 83,56 | 1,68M |
| 2026-06-15 | CNY 85,18 | +%3,60 | CNY 82,99 | CNY 85,60 | CNY 82,78 | 1,61M |
| 2026-06-12 | CNY 82,22 | -%0,34 | CNY 83,15 | CNY 85,42 | CNY 81,80 | 1,84M |
| 2026-06-11 | CNY 82,50 | -%2,01 | CNY 83,20 | CNY 84,80 | CNY 81,24 | 1,55M |
| 2026-06-10 | CNY 84,19 | -%5,46 | CNY 87,45 | CNY 90,87 | CNY 83,00 | 1,73M |
| 2026-06-09 | CNY 89,05 | -%0,58 | CNY 90,57 | CNY 91,01 | CNY 87,20 | 1,87M |
| 2026-06-08 | CNY 89,57 | +%3,55 | CNY 84,00 | CNY 95,58 | CNY 83,40 | 3,64M |
| 2026-06-05 | CNY 86,50 | -%1,10 | CNY 87,00 | CNY 88,80 | CNY 85,51 | 1,47M |
| 2026-06-04 | CNY 87,46 | -%1,73 | CNY 87,52 | CNY 88,80 | CNY 86,92 | 1,21M |
| 2026-06-03 | CNY 89,00 | -%0,43 | CNY 89,51 | CNY 90,50 | CNY 87,00 | 1,63M |
| 2026-06-02 | CNY 89,38 | -%0,69 | CNY 91,49 | CNY 91,49 | CNY 86,30 | 1,76M |
| 2026-06-01 | CNY 90,00 | +%1,76 | CNY 89,00 | CNY 92,60 | CNY 88,21 | 2,16M |
| 2026-05-29 | CNY 88,44 | -%7,20 | CNY 95,43 | CNY 96,97 | CNY 88,03 | 2,57M |
| 2026-05-28 | CNY 95,30 | -%1,23 | CNY 97,53 | CNY 97,73 | CNY 92,80 | 2,21M |
| 2026-05-27 | CNY 96,49 | -%6,78 | CNY 103,50 | CNY 104,04 | CNY 96,23 | 3,28M |
| 2026-05-26 | CNY 103,51 | -%3,46 | CNY 105,54 | CNY 107,22 | CNY 100,50 | 2,87M |