Bank of Beijing Co., Ltd. Class A 601169
SSE · China · Finanzen
CNY 5,57+0,09 (+1,64 %)
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 5,57 | +1,64 % | CNY 5,48 | CNY 5,58 | CNY 5,48 | 155,03M |
| 2026-09-29 | CNY 5,48 | +0,55 % | CNY 5,46 | CNY 5,51 | CNY 5,44 | 115,82M |
| 2026-09-28 | CNY 5,45 | -0,73 % | CNY 5,49 | CNY 5,53 | CNY 5,43 | 143,89M |
| 2026-09-24 | CNY 5,49 | +0,37 % | CNY 5,48 | CNY 5,54 | CNY 5,47 | 131,04M |
| 2026-09-23 | CNY 5,47 | -0,91 % | CNY 5,50 | CNY 5,53 | CNY 5,45 | 115,04M |
| 2026-09-22 | CNY 5,52 | -0,36 % | CNY 5,52 | CNY 5,53 | CNY 5,47 | 151,37M |
| 2026-09-21 | CNY 5,54 | 0,00 % | CNY 5,51 | CNY 5,55 | CNY 5,48 | 155,40M |
| 2026-09-18 | CNY 5,54 | 0,00 % | CNY 5,52 | CNY 5,62 | CNY 5,51 | 137,81M |
| 2026-09-17 | CNY 5,54 | -1,07 % | CNY 5,61 | CNY 5,62 | CNY 5,53 | 150,93M |
| 2026-09-16 | CNY 5,60 | -1,06 % | CNY 5,64 | CNY 5,67 | CNY 5,56 | 154,19M |
| 2026-09-15 | CNY 5,66 | -0,35 % | CNY 5,67 | CNY 5,69 | CNY 5,62 | 170,24M |
| 2026-09-14 | CNY 5,68 | +1,61 % | CNY 5,60 | CNY 5,69 | CNY 5,59 | 195,11M |
| 2026-09-11 | CNY 5,59 | -0,89 % | CNY 5,64 | CNY 5,64 | CNY 5,58 | 157,35M |
| 2026-09-10 | CNY 5,64 | +1,99 % | CNY 5,53 | CNY 5,66 | CNY 5,52 | 222,01M |
| 2026-09-09 | CNY 5,53 | -0,18 % | CNY 5,51 | CNY 5,58 | CNY 5,50 | 124,25M |
| 2026-09-08 | CNY 5,54 | +1,09 % | CNY 5,49 | CNY 5,57 | CNY 5,47 | 172,10M |
| 2026-09-07 | CNY 5,48 | -2,14 % | CNY 5,60 | CNY 5,60 | CNY 5,46 | 228,79M |
| 2026-09-04 | CNY 5,60 | +1,08 % | CNY 5,54 | CNY 5,65 | CNY 5,52 | 231,30M |
| 2026-09-03 | CNY 5,54 | 0,00 % | CNY 5,52 | CNY 5,67 | CNY 5,51 | 329,23M |
| 2026-09-02 | CNY 5,54 | +0,91 % | CNY 5,49 | CNY 5,56 | CNY 5,47 | 268,18M |
| 2026-09-01 | CNY 5,49 | +2,62 % | CNY 5,33 | CNY 5,50 | CNY 5,32 | 374,28M |
| 2026-08-31 | CNY 5,35 | +5,11 % | CNY 5,20 | CNY 5,38 | CNY 5,19 | 591,61M |
| 2026-08-28 | CNY 5,09 | 0,00 % | CNY 5,08 | CNY 5,10 | CNY 5,06 | 74,69M |
| 2026-08-27 | CNY 5,09 | -1,74 % | CNY 5,17 | CNY 5,18 | CNY 5,07 | 150,13M |
| 2026-08-26 | CNY 5,18 | +0,78 % | CNY 5,13 | CNY 5,18 | CNY 5,12 | 95,47M |
| 2026-08-25 | CNY 5,14 | -0,58 % | CNY 5,17 | CNY 5,19 | CNY 5,13 | 129,08M |
| 2026-08-24 | CNY 5,17 | +1,57 % | CNY 5,08 | CNY 5,18 | CNY 5,06 | 205,83M |
| 2026-08-21 | CNY 5,09 | +0,59 % | CNY 5,05 | CNY 5,10 | CNY 5,04 | 113,01M |
| 2026-08-20 | CNY 5,06 | +0,80 % | CNY 5,00 | CNY 5,06 | CNY 4,99 | 104,63M |
| 2026-08-19 | CNY 5,02 | +1,21 % | CNY 4,97 | CNY 5,03 | CNY 4,96 | 132,45M |
| 2026-08-18 | CNY 4,96 | +0,20 % | CNY 4,95 | CNY 4,97 | CNY 4,95 | 65,47M |
| 2026-08-17 | CNY 4,95 | -0,20 % | CNY 4,95 | CNY 4,96 | CNY 4,94 | 70,12M |
| 2026-08-14 | CNY 4,96 | -0,60 % | CNY 4,98 | CNY 4,99 | CNY 4,95 | 86,63M |
| 2026-08-13 | CNY 4,99 | -0,40 % | CNY 5,01 | CNY 5,02 | CNY 4,98 | 106,22M |
| 2026-08-12 | CNY 5,01 | 0,00 % | CNY 5,01 | CNY 5,03 | CNY 4,99 | 77,76M |
| 2026-08-11 | CNY 5,01 | -0,40 % | CNY 5,03 | CNY 5,05 | CNY 5,00 | 81,01M |
| 2026-08-10 | CNY 5,03 | +0,40 % | CNY 5,01 | CNY 5,06 | CNY 5,00 | 103,05M |
| 2026-08-07 | CNY 5,01 | -0,40 % | CNY 5,03 | CNY 5,04 | CNY 4,98 | 129,28M |
| 2026-08-06 | CNY 5,03 | 0,00 % | CNY 5,04 | CNY 5,06 | CNY 5,00 | 108,89M |
| 2026-08-05 | CNY 5,03 | -1,37 % | CNY 5,10 | CNY 5,12 | CNY 5,03 | 165,65M |
| 2026-08-04 | CNY 5,10 | -2,49 % | CNY 5,22 | CNY 5,23 | CNY 5,10 | 168,18M |
| 2026-08-03 | CNY 5,23 | +0,19 % | CNY 5,19 | CNY 5,26 | CNY 5,17 | 153,64M |
| 2026-07-31 | CNY 5,22 | +0,19 % | CNY 5,15 | CNY 5,22 | CNY 5,10 | 210,49M |
| 2026-07-30 | CNY 5,21 | +1,76 % | CNY 5,12 | CNY 5,22 | CNY 5,10 | 231,42M |
| 2026-07-29 | CNY 5,12 | +0,59 % | CNY 5,09 | CNY 5,15 | CNY 5,08 | 145,70M |
| 2026-07-28 | CNY 5,09 | +0,59 % | CNY 5,07 | CNY 5,10 | CNY 5,04 | 112,46M |
| 2026-07-27 | CNY 5,06 | 0,00 % | CNY 5,06 | CNY 5,10 | CNY 5,04 | 101,46M |
| 2026-07-24 | CNY 5,06 | -0,59 % | CNY 5,08 | CNY 5,11 | CNY 5,06 | 94,32M |
| 2026-07-23 | CNY 5,09 | +0,20 % | CNY 5,06 | CNY 5,10 | CNY 5,03 | 110,94M |
| 2026-07-22 | CNY 5,08 | +0,99 % | CNY 5,03 | CNY 5,08 | CNY 4,98 | 151,85M |
| 2026-07-21 | CNY 5,03 | -1,76 % | CNY 5,11 | CNY 5,15 | CNY 5,02 | 195,43M |
| 2026-07-20 | CNY 5,12 | +1,79 % | CNY 5,03 | CNY 5,13 | CNY 5,01 | 210,41M |
| 2026-07-17 | CNY 5,03 | 0,00 % | CNY 5,03 | CNY 5,10 | CNY 5,02 | 157,20M |
| 2026-07-16 | CNY 5,03 | -0,98 % | CNY 5,08 | CNY 5,10 | CNY 5,02 | 110,66M |
| 2026-07-15 | CNY 5,08 | +1,40 % | CNY 4,98 | CNY 5,09 | CNY 4,96 | 160,68M |
| 2026-07-14 | CNY 5,01 | +1,01 % | CNY 4,95 | CNY 5,02 | CNY 4,93 | 150,25M |
| 2026-07-13 | CNY 4,96 | +1,22 % | CNY 4,88 | CNY 4,98 | CNY 4,87 | 133,74M |
| 2026-07-10 | CNY 4,90 | -4,11 % | CNY 4,87 | CNY 4,91 | CNY 4,84 | 147,94M |
| 2026-07-09 | CNY 5,11 | -0,20 % | CNY 5,11 | CNY 5,13 | CNY 5,07 | 140,26M |
| 2026-07-08 | CNY 5,12 | 0,00 % | CNY 5,11 | CNY 5,14 | CNY 5,06 | 132,40M |
| 2026-07-07 | CNY 5,12 | -0,39 % | CNY 5,13 | CNY 5,15 | CNY 5,08 | 109,79M |
| 2026-07-06 | CNY 5,14 | +2,19 % | CNY 5,05 | CNY 5,15 | CNY 5,02 | 170,69M |
| 2026-07-03 | CNY 5,03 | +0,20 % | CNY 5,02 | CNY 5,06 | CNY 4,98 | 102,41M |
| 2026-07-02 | CNY 5,02 | +1,62 % | CNY 4,95 | CNY 5,04 | CNY 4,94 | 136,70M |
| 2026-07-01 | CNY 4,94 | +0,82 % | CNY 4,89 | CNY 4,96 | CNY 4,88 | 86,67M |
| 2026-06-30 | CNY 4,90 | -1,41 % | CNY 4,96 | CNY 4,97 | CNY 4,87 | 120,84M |
| 2026-06-29 | CNY 4,97 | +0,61 % | CNY 4,93 | CNY 4,98 | CNY 4,87 | 110,14M |
| 2026-06-26 | CNY 4,94 | -1,00 % | CNY 4,99 | CNY 5,01 | CNY 4,94 | 109,72M |
| 2026-06-25 | CNY 4,99 | -0,20 % | CNY 5,00 | CNY 5,02 | CNY 4,98 | 109,29M |
| 2026-06-24 | CNY 5,00 | -1,96 % | CNY 5,10 | CNY 5,10 | CNY 5,00 | 145,30M |
| 2026-06-23 | CNY 5,10 | +0,59 % | CNY 5,07 | CNY 5,15 | CNY 5,06 | 150,73M |
| 2026-06-22 | CNY 5,07 | +1,20 % | CNY 5,01 | CNY 5,08 | CNY 4,98 | 136,52M |
| 2026-06-18 | CNY 5,01 | -2,53 % | CNY 5,14 | CNY 5,14 | CNY 5,00 | 189,70M |
| 2026-06-17 | CNY 5,14 | -0,77 % | CNY 5,18 | CNY 5,21 | CNY 5,12 | 117,28M |
| 2026-06-16 | CNY 5,18 | -0,96 % | CNY 5,22 | CNY 5,23 | CNY 5,17 | 113,06M |
| 2026-06-15 | CNY 5,23 | -0,76 % | CNY 5,27 | CNY 5,27 | CNY 5,21 | 145,20M |
| 2026-06-12 | CNY 5,27 | +1,54 % | CNY 5,18 | CNY 5,27 | CNY 5,16 | 160,81M |
| 2026-06-11 | CNY 5,19 | -0,19 % | CNY 5,20 | CNY 5,21 | CNY 5,16 | 99,26M |
| 2026-06-10 | CNY 5,20 | +1,17 % | CNY 5,14 | CNY 5,21 | CNY 5,13 | 134,85M |
| 2026-06-09 | CNY 5,14 | +0,39 % | CNY 5,11 | CNY 5,16 | CNY 5,10 | 104,72M |
| 2026-06-08 | CNY 5,12 | -0,39 % | CNY 5,13 | CNY 5,15 | CNY 5,10 | 106,85M |
| 2026-06-05 | CNY 5,14 | +1,38 % | CNY 5,08 | CNY 5,15 | CNY 5,07 | 96,88M |
| 2026-06-04 | CNY 5,07 | -1,17 % | CNY 5,12 | CNY 5,14 | CNY 5,06 | 92,85M |
| 2026-06-03 | CNY 5,13 | -0,58 % | CNY 5,15 | CNY 5,16 | CNY 5,09 | 100,47M |
| 2026-06-02 | CNY 5,16 | -0,19 % | CNY 5,16 | CNY 5,20 | CNY 5,14 | 104,53M |
| 2026-06-01 | CNY 5,17 | +1,57 % | CNY 5,09 | CNY 5,18 | CNY 5,08 | 126,70M |
| 2026-05-29 | CNY 5,09 | +1,60 % | CNY 5,01 | CNY 5,11 | CNY 4,98 | 158,75M |
| 2026-05-28 | CNY 5,01 | -0,99 % | CNY 5,06 | CNY 5,07 | CNY 5,00 | 103,41M |
| 2026-05-27 | CNY 5,06 | -0,59 % | CNY 5,09 | CNY 5,10 | CNY 5,05 | 100,38M |
| 2026-05-26 | CNY 5,09 | 0,00 % | CNY 5,10 | CNY 5,12 | CNY 5,08 | 89,29M |