Hua Xia Bank Co., Limited Class A 600015
SSE · China · Finanzen
CNY 6,27+0,06 (+0,97 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,27 | +0,97 % | CNY 6,22 | CNY 6,27 | CNY 6,21 | 62,23M |
| 2026-09-29 | CNY 6,21 | +0,49 % | CNY 6,19 | CNY 6,23 | CNY 6,17 | 42,61M |
| 2026-09-28 | CNY 6,18 | -0,80 % | CNY 6,23 | CNY 6,25 | CNY 6,16 | 77,94M |
| 2026-09-24 | CNY 6,23 | 0,00 % | CNY 6,23 | CNY 6,27 | CNY 6,22 | 51,08M |
| 2026-09-23 | CNY 6,23 | -0,16 % | CNY 6,24 | CNY 6,25 | CNY 6,22 | 33,68M |
| 2026-09-22 | CNY 6,24 | 0,00 % | CNY 6,23 | CNY 6,26 | CNY 6,21 | 45,71M |
| 2026-09-21 | CNY 6,24 | +0,16 % | CNY 6,23 | CNY 6,24 | CNY 6,19 | 67,39M |
| 2026-09-18 | CNY 6,23 | -0,64 % | CNY 6,26 | CNY 6,29 | CNY 6,23 | 70,73M |
| 2026-09-17 | CNY 6,27 | -0,79 % | CNY 6,31 | CNY 6,34 | CNY 6,26 | 49,61M |
| 2026-09-16 | CNY 6,32 | +0,32 % | CNY 6,30 | CNY 6,34 | CNY 6,25 | 71,95M |
| 2026-09-15 | CNY 6,30 | -1,10 % | CNY 6,37 | CNY 6,38 | CNY 6,29 | 76,38M |
| 2026-09-14 | CNY 6,37 | +0,31 % | CNY 6,35 | CNY 6,42 | CNY 6,33 | 78,06M |
| 2026-09-11 | CNY 6,35 | -1,24 % | CNY 6,43 | CNY 6,45 | CNY 6,34 | 85,27M |
| 2026-09-10 | CNY 6,43 | +1,26 % | CNY 6,36 | CNY 6,45 | CNY 6,34 | 95,08M |
| 2026-09-09 | CNY 6,35 | +0,63 % | CNY 6,31 | CNY 6,37 | CNY 6,29 | 82,19M |
| 2026-09-08 | CNY 6,31 | +0,96 % | CNY 6,25 | CNY 6,31 | CNY 6,24 | 78,56M |
| 2026-09-07 | CNY 6,25 | -1,11 % | CNY 6,33 | CNY 6,35 | CNY 6,22 | 114,84M |
| 2026-09-04 | CNY 6,32 | +0,80 % | CNY 6,26 | CNY 6,35 | CNY 6,25 | 109,56M |
| 2026-09-03 | CNY 6,27 | +0,64 % | CNY 6,22 | CNY 6,33 | CNY 6,22 | 133,05M |
| 2026-09-02 | CNY 6,23 | -1,42 % | CNY 6,33 | CNY 6,37 | CNY 6,22 | 147,91M |
| 2026-09-01 | CNY 6,32 | +1,44 % | CNY 6,20 | CNY 6,34 | CNY 6,19 | 174,57M |
| 2026-08-31 | CNY 6,23 | -4,89 % | CNY 6,13 | CNY 6,24 | CNY 6,12 | 292,79M |
| 2026-08-28 | CNY 6,55 | -1,06 % | CNY 6,60 | CNY 6,62 | CNY 6,51 | 98,78M |
| 2026-08-27 | CNY 6,62 | -2,22 % | CNY 6,74 | CNY 6,75 | CNY 6,60 | 111,05M |
| 2026-08-26 | CNY 6,77 | +0,30 % | CNY 6,73 | CNY 6,78 | CNY 6,71 | 86,49M |
| 2026-08-25 | CNY 6,75 | -1,46 % | CNY 6,85 | CNY 6,89 | CNY 6,71 | 108,21M |
| 2026-08-24 | CNY 6,85 | +2,09 % | CNY 6,70 | CNY 6,88 | CNY 6,69 | 84,58M |
| 2026-08-21 | CNY 6,71 | -0,30 % | CNY 6,72 | CNY 6,78 | CNY 6,69 | 54,06M |
| 2026-08-20 | CNY 6,73 | +2,12 % | CNY 6,57 | CNY 6,73 | CNY 6,55 | 96,97M |
| 2026-08-19 | CNY 6,59 | 0,00 % | CNY 6,61 | CNY 6,64 | CNY 6,56 | 105,94M |
| 2026-08-18 | CNY 6,59 | 0,00 % | CNY 6,59 | CNY 6,63 | CNY 6,58 | 45,00M |
| 2026-08-17 | CNY 6,59 | -0,30 % | CNY 6,61 | CNY 6,61 | CNY 6,56 | 44,20M |
| 2026-08-14 | CNY 6,61 | -0,75 % | CNY 6,64 | CNY 6,65 | CNY 6,58 | 55,06M |
| 2026-08-13 | CNY 6,66 | -0,45 % | CNY 6,68 | CNY 6,70 | CNY 6,64 | 48,94M |
| 2026-08-12 | CNY 6,69 | -0,74 % | CNY 6,73 | CNY 6,74 | CNY 6,68 | 45,90M |
| 2026-08-11 | CNY 6,74 | -0,30 % | CNY 6,77 | CNY 6,80 | CNY 6,72 | 36,44M |
| 2026-08-10 | CNY 6,76 | +0,45 % | CNY 6,71 | CNY 6,80 | CNY 6,69 | 53,67M |
| 2026-08-07 | CNY 6,73 | -1,17 % | CNY 6,79 | CNY 6,79 | CNY 6,68 | 65,06M |
| 2026-08-06 | CNY 6,81 | +0,44 % | CNY 6,80 | CNY 6,84 | CNY 6,71 | 64,20M |
| 2026-08-05 | CNY 6,78 | -1,60 % | CNY 6,86 | CNY 6,91 | CNY 6,78 | 74,93M |
| 2026-08-04 | CNY 6,89 | -1,85 % | CNY 7,00 | CNY 7,01 | CNY 6,85 | 77,61M |
| 2026-08-03 | CNY 7,02 | +0,72 % | CNY 6,93 | CNY 7,05 | CNY 6,91 | 79,89M |
| 2026-07-31 | CNY 6,97 | -0,85 % | CNY 6,90 | CNY 6,97 | CNY 6,80 | 121,41M |
| 2026-07-30 | CNY 7,03 | -0,85 % | CNY 6,82 | CNY 7,04 | CNY 6,81 | 146,83M |
| 2026-07-29 | CNY 7,09 | +0,14 % | CNY 7,09 | CNY 7,16 | CNY 7,09 | 99,77M |
| 2026-07-28 | CNY 7,08 | +1,00 % | CNY 7,01 | CNY 7,12 | CNY 6,98 | 99,13M |
| 2026-07-27 | CNY 7,01 | 0,00 % | CNY 6,99 | CNY 7,05 | CNY 6,97 | 72,11M |
| 2026-07-24 | CNY 7,01 | +0,43 % | CNY 6,97 | CNY 7,07 | CNY 6,97 | 82,59M |
| 2026-07-23 | CNY 6,98 | +0,43 % | CNY 6,92 | CNY 7,00 | CNY 6,91 | 67,76M |
| 2026-07-22 | CNY 6,95 | +1,31 % | CNY 6,86 | CNY 6,95 | CNY 6,78 | 73,18M |
| 2026-07-21 | CNY 6,86 | -1,72 % | CNY 6,97 | CNY 7,05 | CNY 6,84 | 113,20M |
| 2026-07-20 | CNY 6,98 | +1,01 % | CNY 6,90 | CNY 7,00 | CNY 6,88 | 97,94M |
| 2026-07-17 | CNY 6,91 | -0,14 % | CNY 6,90 | CNY 7,00 | CNY 6,87 | 76,13M |
| 2026-07-16 | CNY 6,92 | -0,86 % | CNY 6,98 | CNY 7,03 | CNY 6,90 | 56,30M |
| 2026-07-15 | CNY 6,98 | +0,72 % | CNY 6,90 | CNY 7,00 | CNY 6,87 | 72,21M |
| 2026-07-14 | CNY 6,93 | +1,02 % | CNY 6,84 | CNY 6,94 | CNY 6,81 | 76,17M |
| 2026-07-13 | CNY 6,86 | +1,18 % | CNY 6,76 | CNY 6,86 | CNY 6,74 | 64,27M |
| 2026-07-10 | CNY 6,78 | +0,74 % | CNY 6,74 | CNY 6,81 | CNY 6,71 | 52,79M |
| 2026-07-09 | CNY 6,73 | -1,03 % | CNY 6,78 | CNY 6,79 | CNY 6,68 | 55,17M |
| 2026-07-08 | CNY 6,80 | +0,59 % | CNY 6,73 | CNY 6,82 | CNY 6,70 | 50,51M |
| 2026-07-07 | CNY 6,76 | -0,44 % | CNY 6,76 | CNY 6,80 | CNY 6,66 | 55,17M |
| 2026-07-06 | CNY 6,79 | +1,95 % | CNY 6,64 | CNY 6,80 | CNY 6,60 | 72,83M |
| 2026-07-03 | CNY 6,66 | +0,76 % | CNY 6,59 | CNY 6,69 | CNY 6,57 | 64,40M |
| 2026-07-02 | CNY 6,61 | +2,32 % | CNY 6,48 | CNY 6,62 | CNY 6,46 | 77,38M |
| 2026-07-01 | CNY 6,46 | +1,10 % | CNY 6,39 | CNY 6,52 | CNY 6,37 | 46,13M |
| 2026-06-30 | CNY 6,39 | -1,99 % | CNY 6,49 | CNY 6,52 | CNY 6,38 | 65,44M |
| 2026-06-29 | CNY 6,52 | +0,15 % | CNY 6,51 | CNY 6,54 | CNY 6,34 | 99,87M |
| 2026-06-26 | CNY 6,51 | -2,11 % | CNY 6,65 | CNY 6,68 | CNY 6,51 | 73,33M |
| 2026-06-25 | CNY 6,65 | -0,15 % | CNY 6,62 | CNY 6,71 | CNY 6,61 | 54,00M |
| 2026-06-24 | CNY 6,66 | -2,63 % | CNY 6,82 | CNY 6,85 | CNY 6,65 | 75,26M |
| 2026-06-23 | CNY 6,84 | +1,48 % | CNY 6,74 | CNY 6,89 | CNY 6,72 | 84,09M |
| 2026-06-22 | CNY 6,74 | +1,66 % | CNY 6,64 | CNY 6,75 | CNY 6,59 | 78,07M |
| 2026-06-18 | CNY 6,63 | -2,79 % | CNY 6,83 | CNY 6,83 | CNY 6,63 | 75,95M |
| 2026-06-17 | CNY 6,82 | -0,58 % | CNY 6,88 | CNY 6,92 | CNY 6,78 | 60,46M |
| 2026-06-16 | CNY 6,86 | -1,01 % | CNY 6,91 | CNY 6,94 | CNY 6,85 | 47,20M |
| 2026-06-15 | CNY 6,93 | -0,86 % | CNY 6,98 | CNY 7,01 | CNY 6,90 | 72,81M |
| 2026-06-12 | CNY 6,99 | +1,16 % | CNY 6,88 | CNY 6,99 | CNY 6,84 | 84,61M |
| 2026-06-11 | CNY 6,91 | -0,43 % | CNY 6,93 | CNY 6,95 | CNY 6,87 | 53,55M |
| 2026-06-10 | CNY 6,94 | +0,87 % | CNY 6,87 | CNY 6,95 | CNY 6,85 | 53,18M |
| 2026-06-09 | CNY 6,88 | +1,33 % | CNY 6,79 | CNY 6,92 | CNY 6,76 | 81,78M |
| 2026-06-08 | CNY 6,79 | -0,59 % | CNY 6,79 | CNY 6,87 | CNY 6,76 | 62,06M |
| 2026-06-05 | CNY 6,83 | +1,64 % | CNY 6,72 | CNY 6,86 | CNY 6,72 | 82,63M |
| 2026-06-04 | CNY 6,72 | -1,90 % | CNY 6,83 | CNY 6,87 | CNY 6,68 | 71,99M |
| 2026-06-03 | CNY 6,85 | -1,01 % | CNY 6,90 | CNY 6,92 | CNY 6,77 | 75,45M |
| 2026-06-02 | CNY 6,92 | +0,87 % | CNY 6,84 | CNY 6,95 | CNY 6,83 | 78,26M |
| 2026-06-01 | CNY 6,86 | +2,24 % | CNY 6,72 | CNY 6,86 | CNY 6,68 | 93,37M |
| 2026-05-29 | CNY 6,71 | +2,13 % | CNY 6,56 | CNY 6,72 | CNY 6,54 | 100,80M |
| 2026-05-28 | CNY 6,57 | -1,65 % | CNY 6,67 | CNY 6,71 | CNY 6,55 | 79,23M |
| 2026-05-27 | CNY 6,68 | -1,04 % | CNY 6,75 | CNY 6,76 | CNY 6,63 | 75,03M |
| 2026-05-26 | CNY 6,75 | 0,00 % | CNY 6,75 | CNY 6,81 | CNY 6,69 | 68,07M |