Bank of Xi'an Co., Ltd. Class A 600928
SSE · China · Finanzen
CNY 3,55+0,07 (+2,01 %)
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 3,55 | +2,01 % | CNY 3,48 | CNY 3,55 | CNY 3,47 | 26,07M |
| 2026-09-29 | CNY 3,48 | +0,87 % | CNY 3,44 | CNY 3,50 | CNY 3,44 | 21,22M |
| 2026-09-28 | CNY 3,45 | -0,86 % | CNY 3,47 | CNY 3,49 | CNY 3,43 | 19,01M |
| 2026-09-24 | CNY 3,48 | -0,57 % | CNY 3,50 | CNY 3,51 | CNY 3,46 | 16,68M |
| 2026-09-23 | CNY 3,50 | -0,28 % | CNY 3,51 | CNY 3,52 | CNY 3,48 | 14,74M |
| 2026-09-22 | CNY 3,51 | +0,29 % | CNY 3,50 | CNY 3,53 | CNY 3,48 | 19,22M |
| 2026-09-21 | CNY 3,50 | 0,00 % | CNY 3,50 | CNY 3,52 | CNY 3,47 | 19,75M |
| 2026-09-18 | CNY 3,50 | -1,13 % | CNY 3,54 | CNY 3,55 | CNY 3,50 | 21,95M |
| 2026-09-17 | CNY 3,54 | 0,00 % | CNY 3,53 | CNY 3,58 | CNY 3,51 | 17,38M |
| 2026-09-16 | CNY 3,54 | -1,12 % | CNY 3,57 | CNY 3,58 | CNY 3,50 | 26,93M |
| 2026-09-15 | CNY 3,58 | -0,83 % | CNY 3,61 | CNY 3,62 | CNY 3,54 | 23,39M |
| 2026-09-14 | CNY 3,61 | +0,84 % | CNY 3,57 | CNY 3,63 | CNY 3,57 | 27,67M |
| 2026-09-11 | CNY 3,58 | -1,92 % | CNY 3,66 | CNY 3,67 | CNY 3,55 | 30,99M |
| 2026-09-10 | CNY 3,65 | +1,67 % | CNY 3,59 | CNY 3,66 | CNY 3,58 | 31,70M |
| 2026-09-09 | CNY 3,59 | -0,55 % | CNY 3,60 | CNY 3,62 | CNY 3,56 | 20,30M |
| 2026-09-08 | CNY 3,61 | +2,85 % | CNY 3,52 | CNY 3,62 | CNY 3,51 | 39,73M |
| 2026-09-07 | CNY 3,51 | -1,96 % | CNY 3,58 | CNY 3,59 | CNY 3,51 | 25,33M |
| 2026-09-04 | CNY 3,58 | +0,85 % | CNY 3,56 | CNY 3,60 | CNY 3,55 | 25,32M |
| 2026-09-03 | CNY 3,55 | -0,28 % | CNY 3,56 | CNY 3,65 | CNY 3,54 | 37,19M |
| 2026-09-02 | CNY 3,56 | -0,56 % | CNY 3,57 | CNY 3,59 | CNY 3,52 | 29,71M |
| 2026-09-01 | CNY 3,58 | +3,17 % | CNY 3,46 | CNY 3,58 | CNY 3,46 | 50,92M |
| 2026-08-31 | CNY 3,47 | +0,29 % | CNY 3,45 | CNY 3,49 | CNY 3,43 | 38,37M |
| 2026-08-28 | CNY 3,46 | -3,62 % | CNY 3,49 | CNY 3,52 | CNY 3,43 | 60,76M |
| 2026-08-27 | CNY 3,59 | -1,10 % | CNY 3,62 | CNY 3,64 | CNY 3,54 | 24,70M |
| 2026-08-26 | CNY 3,63 | +1,68 % | CNY 3,56 | CNY 3,65 | CNY 3,56 | 23,88M |
| 2026-08-25 | CNY 3,57 | -0,28 % | CNY 3,58 | CNY 3,61 | CNY 3,55 | 20,65M |
| 2026-08-24 | CNY 3,58 | +1,13 % | CNY 3,53 | CNY 3,59 | CNY 3,51 | 26,43M |
| 2026-08-21 | CNY 3,54 | -0,56 % | CNY 3,55 | CNY 3,56 | CNY 3,49 | 21,03M |
| 2026-08-20 | CNY 3,56 | +1,14 % | CNY 3,51 | CNY 3,57 | CNY 3,49 | 22,96M |
| 2026-08-19 | CNY 3,52 | +0,57 % | CNY 3,51 | CNY 3,54 | CNY 3,49 | 21,41M |
| 2026-08-18 | CNY 3,50 | -0,28 % | CNY 3,50 | CNY 3,53 | CNY 3,48 | 14,21M |
| 2026-08-17 | CNY 3,51 | +0,57 % | CNY 3,49 | CNY 3,52 | CNY 3,45 | 17,78M |
| 2026-08-14 | CNY 3,49 | -1,41 % | CNY 3,53 | CNY 3,53 | CNY 3,48 | 17,52M |
| 2026-08-13 | CNY 3,54 | -0,28 % | CNY 3,56 | CNY 3,56 | CNY 3,52 | 15,18M |
| 2026-08-12 | CNY 3,55 | +0,28 % | CNY 3,53 | CNY 3,57 | CNY 3,51 | 15,86M |
| 2026-08-11 | CNY 3,54 | -1,12 % | CNY 3,57 | CNY 3,59 | CNY 3,53 | 15,39M |
| 2026-08-10 | CNY 3,58 | +1,42 % | CNY 3,53 | CNY 3,61 | CNY 3,52 | 25,05M |
| 2026-08-07 | CNY 3,53 | -1,12 % | CNY 3,56 | CNY 3,57 | CNY 3,51 | 23,66M |
| 2026-08-06 | CNY 3,57 | -0,28 % | CNY 3,58 | CNY 3,60 | CNY 3,52 | 24,18M |
| 2026-08-05 | CNY 3,58 | -0,56 % | CNY 3,60 | CNY 3,62 | CNY 3,56 | 18,68M |
| 2026-08-04 | CNY 3,60 | -3,74 % | CNY 3,73 | CNY 3,74 | CNY 3,59 | 34,47M |
| 2026-08-03 | CNY 3,74 | +1,91 % | CNY 3,66 | CNY 3,75 | CNY 3,65 | 26,12M |
| 2026-07-31 | CNY 3,67 | -0,27 % | CNY 3,64 | CNY 3,68 | CNY 3,59 | 29,72M |
| 2026-07-30 | CNY 3,68 | +1,94 % | CNY 3,62 | CNY 3,69 | CNY 3,61 | 27,61M |
| 2026-07-29 | CNY 3,61 | +1,12 % | CNY 3,57 | CNY 3,63 | CNY 3,56 | 22,13M |
| 2026-07-28 | CNY 3,57 | +0,56 % | CNY 3,55 | CNY 3,59 | CNY 3,50 | 22,55M |
| 2026-07-27 | CNY 3,55 | +0,57 % | CNY 3,54 | CNY 3,59 | CNY 3,52 | 21,40M |
| 2026-07-24 | CNY 3,53 | -1,12 % | CNY 3,57 | CNY 3,60 | CNY 3,52 | 17,57M |
| 2026-07-23 | CNY 3,57 | +1,13 % | CNY 3,52 | CNY 3,58 | CNY 3,52 | 20,22M |
| 2026-07-22 | CNY 3,53 | 0,00 % | CNY 3,55 | CNY 3,56 | CNY 3,47 | 29,67M |
| 2026-07-21 | CNY 3,53 | -2,22 % | CNY 3,60 | CNY 3,65 | CNY 3,52 | 31,67M |
| 2026-07-20 | CNY 3,61 | +1,12 % | CNY 3,56 | CNY 3,65 | CNY 3,55 | 35,23M |
| 2026-07-17 | CNY 3,57 | 0,00 % | CNY 3,57 | CNY 3,65 | CNY 3,56 | 32,45M |
| 2026-07-16 | CNY 3,57 | -0,83 % | CNY 3,60 | CNY 3,64 | CNY 3,54 | 21,46M |
| 2026-07-15 | CNY 3,60 | +2,27 % | CNY 3,52 | CNY 3,61 | CNY 3,49 | 25,85M |
| 2026-07-14 | CNY 3,52 | +0,57 % | CNY 3,49 | CNY 3,54 | CNY 3,47 | 25,36M |
| 2026-07-13 | CNY 3,50 | +2,04 % | CNY 3,42 | CNY 3,50 | CNY 3,41 | 29,70M |
| 2026-07-10 | CNY 3,43 | -1,44 % | CNY 3,40 | CNY 3,44 | CNY 3,35 | 21,57M |
| 2026-07-09 | CNY 3,48 | -1,14 % | CNY 3,51 | CNY 3,52 | CNY 3,46 | 23,81M |
| 2026-07-08 | CNY 3,52 | 0,00 % | CNY 3,52 | CNY 3,56 | CNY 3,48 | 23,86M |
| 2026-07-07 | CNY 3,52 | -1,95 % | CNY 3,58 | CNY 3,59 | CNY 3,46 | 27,25M |
| 2026-07-06 | CNY 3,59 | +4,36 % | CNY 3,43 | CNY 3,60 | CNY 3,42 | 41,10M |
| 2026-07-03 | CNY 3,44 | +1,18 % | CNY 3,40 | CNY 3,46 | CNY 3,38 | 22,25M |
| 2026-07-02 | CNY 3,40 | +2,10 % | CNY 3,33 | CNY 3,41 | CNY 3,31 | 33,50M |
| 2026-07-01 | CNY 3,33 | +1,83 % | CNY 3,27 | CNY 3,35 | CNY 3,25 | 21,91M |
| 2026-06-30 | CNY 3,27 | -2,68 % | CNY 3,35 | CNY 3,36 | CNY 3,25 | 24,28M |
| 2026-06-29 | CNY 3,36 | +0,30 % | CNY 3,34 | CNY 3,38 | CNY 3,25 | 27,33M |
| 2026-06-26 | CNY 3,35 | -2,33 % | CNY 3,44 | CNY 3,46 | CNY 3,34 | 26,98M |
| 2026-06-25 | CNY 3,43 | 0,00 % | CNY 3,41 | CNY 3,46 | CNY 3,39 | 22,71M |
| 2026-06-24 | CNY 3,43 | -3,65 % | CNY 3,56 | CNY 3,57 | CNY 3,42 | 35,58M |
| 2026-06-23 | CNY 3,56 | +4,09 % | CNY 3,41 | CNY 3,58 | CNY 3,40 | 49,66M |
| 2026-06-22 | CNY 3,42 | +0,88 % | CNY 3,38 | CNY 3,43 | CNY 3,31 | 24,86M |
| 2026-06-18 | CNY 3,39 | -3,42 % | CNY 3,51 | CNY 3,52 | CNY 3,39 | 38,06M |
| 2026-06-17 | CNY 3,51 | -0,57 % | CNY 3,54 | CNY 3,55 | CNY 3,49 | 22,09M |
| 2026-06-16 | CNY 3,53 | -1,67 % | CNY 3,56 | CNY 3,58 | CNY 3,51 | 21,36M |
| 2026-06-15 | CNY 3,59 | -0,28 % | CNY 3,60 | CNY 3,64 | CNY 3,55 | 30,28M |
| 2026-06-12 | CNY 3,60 | +3,15 % | CNY 3,48 | CNY 3,60 | CNY 3,47 | 40,77M |
| 2026-06-11 | CNY 3,49 | -1,97 % | CNY 3,54 | CNY 3,56 | CNY 3,48 | 25,85M |
| 2026-06-10 | CNY 3,56 | +2,30 % | CNY 3,48 | CNY 3,56 | CNY 3,46 | 32,89M |
| 2026-06-09 | CNY 3,48 | -0,29 % | CNY 3,48 | CNY 3,52 | CNY 3,45 | 20,59M |
| 2026-06-08 | CNY 3,49 | -0,85 % | CNY 3,51 | CNY 3,53 | CNY 3,45 | 23,25M |
| 2026-06-05 | CNY 3,52 | +1,44 % | CNY 3,47 | CNY 3,54 | CNY 3,46 | 21,12M |
| 2026-06-04 | CNY 3,47 | -1,70 % | CNY 3,52 | CNY 3,55 | CNY 3,45 | 24,97M |
| 2026-06-03 | CNY 3,53 | -1,40 % | CNY 3,57 | CNY 3,58 | CNY 3,49 | 25,51M |
| 2026-06-02 | CNY 3,58 | -0,28 % | CNY 3,59 | CNY 3,64 | CNY 3,57 | 23,50M |
| 2026-06-01 | CNY 3,59 | +2,28 % | CNY 3,50 | CNY 3,59 | CNY 3,48 | 27,98M |
| 2026-05-29 | CNY 3,51 | +2,03 % | CNY 3,44 | CNY 3,52 | CNY 3,43 | 25,18M |
| 2026-05-28 | CNY 3,44 | -1,15 % | CNY 3,47 | CNY 3,51 | CNY 3,43 | 20,40M |
| 2026-05-27 | CNY 3,48 | -1,42 % | CNY 3,52 | CNY 3,54 | CNY 3,45 | 20,71M |
| 2026-05-26 | CNY 3,53 | -0,28 % | CNY 3,54 | CNY 3,56 | CNY 3,51 | 16,71M |