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