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 31,99 | -%2,20 | CNY 32,86 | CNY 33,26 | CNY 31,93 | 1,15M |
| 2026-09-29 | CNY 32,71 | -%0,61 | CNY 33,34 | CNY 33,34 | CNY 32,41 | 1,23M |
| 2026-09-28 | CNY 32,91 | -%1,29 | CNY 33,45 | CNY 34,69 | CNY 32,70 | 2,57M |
| 2026-09-24 | CNY 33,34 | +%0,79 | CNY 33,00 | CNY 33,72 | CNY 32,72 |
| 1,46M |
| 2026-09-23 | CNY 33,08 | +%2,16 | CNY 32,40 | CNY 33,26 | CNY 32,32 | 1,24M |
| 2026-09-22 | CNY 32,38 | +%0,78 | CNY 32,28 | CNY 32,77 | CNY 32,21 | 961,53K |
| 2026-09-21 | CNY 32,13 | +%0,66 | CNY 32,32 | CNY 32,49 | CNY 31,76 | 825,16K |
| 2026-09-18 | CNY 31,92 | +%2,14 | CNY 31,50 | CNY 32,45 | CNY 31,50 | 1,32M |
| 2026-09-17 | CNY 31,25 | -%0,16 | CNY 31,32 | CNY 31,96 | CNY 30,94 | 1,07M |
| 2026-09-16 | CNY 31,30 | +%3,54 | CNY 30,38 | CNY 31,39 | CNY 30,12 | 789,10K |
| 2026-09-15 | CNY 30,23 | -%1,27 | CNY 30,70 | CNY 30,81 | CNY 30,16 | 415,06K |
| 2026-09-14 | CNY 30,62 | +%1,16 | CNY 30,50 | CNY 30,86 | CNY 30,01 | 534,57K |
| 2026-09-11 | CNY 30,27 | -%2,64 | CNY 30,95 | CNY 31,00 | CNY 29,82 | 916,75K |
| 2026-09-10 | CNY 31,09 | -%1,68 | CNY 31,53 | CNY 31,53 | CNY 31,02 | 673,66K |
| 2026-09-09 | CNY 31,62 | +%1,35 | CNY 31,35 | CNY 31,86 | CNY 30,93 | 1,06M |
| 2026-09-08 | CNY 31,20 | -%0,95 | CNY 31,58 | CNY 31,59 | CNY 31,05 | 848,42K |
| 2026-09-07 | CNY 31,50 | +%0,32 | CNY 31,86 | CNY 31,86 | CNY 31,26 | 835,27K |
| 2026-09-04 | CNY 31,40 | -%0,22 | CNY 31,80 | CNY 32,66 | CNY 31,20 | 1,46M |
| 2026-09-03 | CNY 31,47 | +%0,67 | CNY 31,40 | CNY 32,25 | CNY 31,01 | 938,15K |
| 2026-09-02 | CNY 31,26 | -%0,64 | CNY 31,14 | CNY 31,68 | CNY 30,91 | 1,49M |
| 2026-09-01 | CNY 31,46 | -%1,81 | CNY 32,02 | CNY 32,55 | CNY 31,36 | 2,08M |
| 2026-08-31 | CNY 32,04 | +%5,39 | CNY 30,35 | CNY 32,15 | CNY 30,14 | 1,53M |
| 2026-08-28 | CNY 30,40 | -%0,39 | CNY 30,73 | CNY 30,86 | CNY 30,12 | 865,44K |
| 2026-08-27 | CNY 30,52 | +%3,28 | CNY 29,55 | CNY 30,53 | CNY 29,37 | 1,03M |
| 2026-08-26 | CNY 29,55 | -%0,67 | CNY 29,86 | CNY 30,06 | CNY 29,00 | 1,18M |
| 2026-08-25 | CNY 29,75 | -%0,93 | CNY 29,01 | CNY 29,80 | CNY 28,21 | 1,66M |
| 2026-08-24 | CNY 30,03 | -%3,16 | CNY 31,15 | CNY 31,20 | CNY 29,66 | 1,20M |
| 2026-08-21 | CNY 31,01 | +%0,65 | CNY 30,60 | CNY 31,11 | CNY 30,30 | 859,07K |
| 2026-08-20 | CNY 30,81 | +%1,65 | CNY 30,59 | CNY 31,31 | CNY 30,19 | 1,26M |
| 2026-08-19 | CNY 30,31 | -%5,28 | CNY 31,89 | CNY 31,99 | CNY 30,10 | 1,39M |
| 2026-08-18 | CNY 32,00 | -%0,22 | CNY 32,12 | CNY 33,20 | CNY 31,77 | 1,77M |
| 2026-08-17 | CNY 32,07 | +%2,79 | CNY 31,51 | CNY 32,11 | CNY 31,01 | 1,16M |
| 2026-08-14 | CNY 31,20 | +%1,66 | CNY 30,87 | CNY 31,22 | CNY 30,71 | 965,15K |
| 2026-08-13 | CNY 30,69 | -%1,35 | CNY 31,40 | CNY 31,88 | CNY 30,68 | 1,10M |
| 2026-08-12 | CNY 31,11 | +%1,73 | CNY 30,80 | CNY 31,90 | CNY 30,60 | 1,55M |
| 2026-08-11 | CNY 30,58 | -%0,13 | CNY 30,01 | CNY 30,93 | CNY 30,01 | 972,37K |
| 2026-08-10 | CNY 30,62 | +%0,03 | CNY 30,62 | CNY 30,69 | CNY 30,00 | 1,05M |
| 2026-08-07 | CNY 30,61 | +%0,79 | CNY 30,58 | CNY 30,61 | CNY 29,93 | 1,33M |
| 2026-08-06 | CNY 30,37 | +%0,83 | CNY 29,93 | CNY 30,57 | CNY 29,78 | 1,34M |
| 2026-08-05 | CNY 30,12 | +%1,59 | CNY 29,64 | CNY 30,49 | CNY 29,62 | 1,64M |
| 2026-08-04 | CNY 29,65 | +%3,31 | CNY 29,00 | CNY 29,87 | CNY 28,80 | 1,60M |
| 2026-08-03 | CNY 28,70 | -%1,00 | CNY 28,70 | CNY 28,88 | CNY 28,40 | 1,58M |
| 2026-07-31 | CNY 28,99 | +%4,54 | CNY 28,66 | CNY 29,63 | CNY 28,48 | 2,41M |
| 2026-07-30 | CNY 27,73 | -%2,26 | CNY 27,95 | CNY 28,45 | CNY 27,36 | 1,47M |
| 2026-07-29 | CNY 28,37 | +%3,73 | CNY 27,22 | CNY 28,60 | CNY 27,22 | 1,72M |
| 2026-07-28 | CNY 27,35 | -%1,44 | CNY 27,01 | CNY 28,04 | CNY 27,01 | 1,20M |
| 2026-07-27 | CNY 27,75 | +%1,76 | CNY 27,07 | CNY 27,95 | CNY 26,88 | 1,37M |
| 2026-07-24 | CNY 27,27 | -%2,33 | CNY 27,37 | CNY 27,99 | CNY 27,06 | 1,51M |
| 2026-07-23 | CNY 27,92 | -%2,04 | CNY 28,42 | CNY 28,64 | CNY 27,61 | 1,74M |
| 2026-07-22 | CNY 28,50 | -%1,59 | CNY 29,39 | CNY 29,39 | CNY 28,22 | 2,15M |
| 2026-07-21 | CNY 28,96 | +%4,29 | CNY 27,90 | CNY 28,96 | CNY 26,11 | 2,54M |
| 2026-07-20 | CNY 27,77 | -%5,61 | CNY 29,89 | CNY 30,00 | CNY 27,16 | 2,91M |
| 2026-07-17 | CNY 29,42 | -%8,32 | CNY 31,82 | CNY 32,44 | CNY 29,40 | 2,92M |
| 2026-07-16 | CNY 32,09 | -%2,05 | CNY 32,37 | CNY 33,80 | CNY 31,89 | 2,58M |
| 2026-07-15 | CNY 32,76 | -%3,36 | CNY 33,51 | CNY 34,13 | CNY 32,62 | 2,45M |
| 2026-07-14 | CNY 33,90 | -%2,02 | CNY 34,60 | CNY 35,29 | CNY 32,25 | 3,59M |
| 2026-07-13 | CNY 34,60 | -%8,54 | CNY 37,71 | CNY 38,29 | CNY 34,52 | 4,74M |
| 2026-07-10 | CNY 37,83 | -%1,71 | CNY 38,49 | CNY 39,94 | CNY 37,78 | 3,61M |
| 2026-07-09 | CNY 38,49 | +%2,31 | CNY 37,25 | CNY 38,55 | CNY 36,50 | 3,36M |
| 2026-07-08 | CNY 37,62 | +%0,08 | CNY 37,16 | CNY 38,54 | CNY 35,62 | 4,15M |
| 2026-07-07 | CNY 37,59 | -%1,29 | CNY 37,63 | CNY 38,69 | CNY 37,08 | 2,74M |
| 2026-07-06 | CNY 38,08 | +%0,16 | CNY 38,00 | CNY 39,08 | CNY 36,36 | 4,14M |
| 2026-07-03 | CNY 38,02 | -%4,23 | CNY 39,70 | CNY 39,80 | CNY 38,00 | 3,94M |
| 2026-07-02 | CNY 39,70 | -%0,30 | CNY 39,51 | CNY 41,18 | CNY 38,56 | 5,09M |
| 2026-07-01 | CNY 39,82 | +%1,79 | CNY 40,21 | CNY 41,80 | CNY 39,59 | 6,91M |
| 2026-06-30 | CNY 39,12 | +%11,39 | CNY 35,18 | CNY 39,49 | CNY 34,80 | 5,66M |
| 2026-06-29 | CNY 35,12 | -%2,71 | CNY 36,25 | CNY 36,82 | CNY 33,66 | 3,62M |
| 2026-06-26 | CNY 36,10 | -%4,32 | CNY 37,26 | CNY 37,48 | CNY 35,88 | 2,86M |
| 2026-06-25 | CNY 37,73 | -%1,20 | CNY 38,19 | CNY 38,80 | CNY 37,35 | 2,84M |
| 2026-06-24 | CNY 38,19 | -%1,14 | CNY 38,12 | CNY 39,07 | CNY 36,88 | 3,11M |
| 2026-06-23 | CNY 38,63 | +%0,63 | CNY 38,00 | CNY 39,38 | CNY 37,70 | 3,15M |
| 2026-06-22 | CNY 38,39 | -%2,02 | CNY 39,50 | CNY 39,50 | CNY 37,02 | 3,24M |
| 2026-06-18 | CNY 39,18 | +%0,90 | CNY 38,80 | CNY 39,50 | CNY 38,54 | 2,60M |
| 2026-06-17 | CNY 38,83 | +%1,17 | CNY 38,00 | CNY 38,99 | CNY 37,70 | 2,15M |
| 2026-06-16 | CNY 38,38 | +%2,90 | CNY 36,81 | CNY 38,65 | CNY 36,81 | 2,72M |
| 2026-06-15 | CNY 37,30 | +%3,64 | CNY 36,10 | CNY 37,30 | CNY 36,00 | 2,08M |
| 2026-06-12 | CNY 35,99 | -%0,50 | CNY 37,51 | CNY 38,00 | CNY 35,64 | 2,49M |
| 2026-06-11 | CNY 36,17 | -%2,95 | CNY 36,66 | CNY 37,31 | CNY 35,71 | 2,49M |
| 2026-06-10 | CNY 37,27 | +%3,53 | CNY 35,37 | CNY 38,49 | CNY 35,37 | 3,57M |
| 2026-06-09 | CNY 36,00 | +%2,30 | CNY 35,60 | CNY 36,21 | CNY 35,20 | 1,77M |
| 2026-06-08 | CNY 35,19 | -%4,58 | CNY 35,20 | CNY 36,50 | CNY 34,81 | 2,25M |
| 2026-06-05 | CNY 36,88 | +%2,16 | CNY 35,72 | CNY 37,56 | CNY 34,79 | 3,29M |
| 2026-06-04 | CNY 36,10 | -%3,68 | CNY 36,30 | CNY 37,09 | CNY 35,82 | 3,25M |
| 2026-06-03 | CNY 37,48 | +%2,54 | CNY 36,86 | CNY 38,89 | CNY 36,60 | 3,46M |
| 2026-06-02 | CNY 36,55 | -%1,98 | CNY 37,30 | CNY 37,95 | CNY 36,01 | 2,20M |
| 2026-06-01 | CNY 37,29 | +%0,19 | CNY 36,92 | CNY 38,00 | CNY 36,67 | 2,35M |
| 2026-05-29 | CNY 37,22 | -%8,84 | CNY 40,80 | CNY 41,00 | CNY 36,87 | 4,91M |
| 2026-05-28 | CNY 40,83 | +%0,57 | CNY 40,16 | CNY 41,13 | CNY 39,51 | 3,19M |
| 2026-05-27 | CNY 40,60 | -%4,45 | CNY 42,11 | CNY 42,40 | CNY 40,13 | 4,92M |
| 2026-05-26 | CNY 42,49 | +%2,34 | CNY 41,51 | CNY 42,59 | CNY 40,87 | 5,94M |