Agricultural Bank of China Limited Class A 601288
SSE · China · Finanzen
CNY 6,97+0,03 (+0,43 %)
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 6,97 | +0,43 % | CNY 6,93 | CNY 7,00 | CNY 6,90 | 217,47M |
| 2026-09-29 | CNY 6,94 | +1,17 % | CNY 6,88 | CNY 6,98 | CNY 6,80 | 354,62M |
| 2026-09-28 | CNY 6,86 | -0,15 % | CNY 6,88 | CNY 6,98 | CNY 6,84 | 317,32M |
| 2026-09-24 | CNY 6,87 | +0,59 % | CNY 6,83 | CNY 6,94 | CNY 6,81 |
| 288,65M |
| 2026-09-23 | CNY 6,83 | -0,73 % | CNY 6,87 | CNY 6,90 | CNY 6,76 | 312,22M |
| 2026-09-22 | CNY 6,88 | -0,43 % | CNY 6,86 | CNY 6,90 | CNY 6,82 | 251,52M |
| 2026-09-21 | CNY 6,91 | +1,47 % | CNY 6,79 | CNY 6,93 | CNY 6,75 | 304,53M |
| 2026-09-18 | CNY 6,81 | -1,16 % | CNY 6,83 | CNY 6,89 | CNY 6,78 | 286,43M |
| 2026-09-17 | CNY 6,89 | +0,15 % | CNY 6,87 | CNY 6,94 | CNY 6,81 | 233,40M |
| 2026-09-16 | CNY 6,88 | -0,29 % | CNY 6,88 | CNY 6,93 | CNY 6,83 | 208,29M |
| 2026-09-15 | CNY 6,90 | -1,43 % | CNY 7,00 | CNY 7,00 | CNY 6,88 | 244,64M |
| 2026-09-14 | CNY 7,00 | +0,43 % | CNY 6,97 | CNY 7,08 | CNY 6,96 | 272,95M |
| 2026-09-11 | CNY 6,97 | +0,43 % | CNY 6,98 | CNY 7,09 | CNY 6,89 | 405,19M |
| 2026-09-10 | CNY 6,94 | +1,91 % | CNY 6,82 | CNY 6,95 | CNY 6,82 | 273,84M |
| 2026-09-09 | CNY 6,81 | +0,74 % | CNY 6,73 | CNY 6,83 | CNY 6,71 | 216,49M |
| 2026-09-08 | CNY 6,76 | -0,73 % | CNY 6,79 | CNY 6,83 | CNY 6,70 | 277,55M |
| 2026-09-07 | CNY 6,81 | -2,16 % | CNY 7,00 | CNY 7,02 | CNY 6,79 | 362,76M |
| 2026-09-04 | CNY 6,96 | +1,02 % | CNY 6,87 | CNY 7,01 | CNY 6,86 | 253,62M |
| 2026-09-03 | CNY 6,89 | -2,41 % | CNY 7,02 | CNY 7,10 | CNY 6,88 | 354,45M |
| 2026-09-02 | CNY 7,06 | +0,14 % | CNY 7,09 | CNY 7,10 | CNY 7,03 | 291,88M |
| 2026-09-01 | CNY 7,05 | +1,88 % | CNY 6,90 | CNY 7,06 | CNY 6,88 | 383,68M |
| 2026-08-31 | CNY 6,92 | +1,91 % | CNY 6,82 | CNY 6,95 | CNY 6,81 | 395,37M |
| 2026-08-28 | CNY 6,79 | 0,00 % | CNY 6,78 | CNY 6,81 | CNY 6,73 | 215,23M |
| 2026-08-27 | CNY 6,79 | -1,02 % | CNY 6,84 | CNY 6,86 | CNY 6,73 | 389,03M |
| 2026-08-26 | CNY 6,86 | +0,15 % | CNY 6,82 | CNY 6,91 | CNY 6,81 | 273,72M |
| 2026-08-25 | CNY 6,85 | -0,15 % | CNY 6,87 | CNY 6,94 | CNY 6,82 | 377,49M |
| 2026-08-24 | CNY 6,86 | +1,18 % | CNY 6,73 | CNY 6,89 | CNY 6,70 | 379,03M |
| 2026-08-21 | CNY 6,78 | -0,44 % | CNY 6,79 | CNY 6,85 | CNY 6,73 | 364,66M |
| 2026-08-20 | CNY 6,81 | +0,59 % | CNY 6,68 | CNY 6,82 | CNY 6,63 | 511,23M |
| 2026-08-19 | CNY 6,77 | +2,58 % | CNY 6,63 | CNY 6,78 | CNY 6,63 | 598,81M |
| 2026-08-18 | CNY 6,60 | +2,17 % | CNY 6,45 | CNY 6,61 | CNY 6,44 | 464,65M |
| 2026-08-17 | CNY 6,46 | -0,15 % | CNY 6,45 | CNY 6,48 | CNY 6,43 | 243,54M |
| 2026-08-14 | CNY 6,47 | -1,37 % | CNY 6,51 | CNY 6,55 | CNY 6,46 | 377,83M |
| 2026-08-13 | CNY 6,56 | +1,86 % | CNY 6,39 | CNY 6,56 | CNY 6,39 | 515,24M |
| 2026-08-12 | CNY 6,44 | -0,62 % | CNY 6,44 | CNY 6,46 | CNY 6,36 | 473,92M |
| 2026-08-11 | CNY 6,48 | +0,31 % | CNY 6,46 | CNY 6,51 | CNY 6,42 | 386,99M |
| 2026-08-10 | CNY 6,46 | -0,15 % | CNY 6,43 | CNY 6,52 | CNY 6,41 | 355,45M |
| 2026-08-07 | CNY 6,47 | -0,46 % | CNY 6,46 | CNY 6,51 | CNY 6,41 | 396,79M |
| 2026-08-06 | CNY 6,50 | +0,31 % | CNY 6,49 | CNY 6,53 | CNY 6,41 | 590,68M |
| 2026-08-05 | CNY 6,48 | -1,97 % | CNY 6,59 | CNY 6,62 | CNY 6,44 | 560,89M |
| 2026-08-04 | CNY 6,61 | -4,06 % | CNY 6,82 | CNY 6,82 | CNY 6,61 | 612,33M |
| 2026-08-03 | CNY 6,89 | -0,14 % | CNY 6,82 | CNY 6,93 | CNY 6,75 | 448,43M |
| 2026-07-31 | CNY 6,90 | -2,95 % | CNY 6,89 | CNY 6,94 | CNY 6,72 | 764,03M |
| 2026-07-30 | CNY 7,11 | +2,60 % | CNY 6,91 | CNY 7,11 | CNY 6,90 | 551,82M |
| 2026-07-29 | CNY 6,93 | -0,43 % | CNY 7,01 | CNY 7,01 | CNY 6,88 | 519,44M |
| 2026-07-28 | CNY 6,96 | +3,57 % | CNY 6,78 | CNY 6,96 | CNY 6,73 | 590,51M |
| 2026-07-27 | CNY 6,72 | +0,90 % | CNY 6,67 | CNY 6,79 | CNY 6,66 | 420,48M |
| 2026-07-24 | CNY 6,66 | +1,06 % | CNY 6,64 | CNY 6,67 | CNY 6,58 | 377,71M |
| 2026-07-23 | CNY 6,59 | +1,07 % | CNY 6,52 | CNY 6,60 | CNY 6,48 | 275,35M |
| 2026-07-22 | CNY 6,52 | +1,40 % | CNY 6,40 | CNY 6,53 | CNY 6,32 | 403,55M |
| 2026-07-21 | CNY 6,43 | -2,72 % | CNY 6,65 | CNY 6,66 | CNY 6,40 | 533,12M |
| 2026-07-20 | CNY 6,61 | +3,44 % | CNY 6,35 | CNY 6,61 | CNY 6,33 | 635,57M |
| 2026-07-17 | CNY 6,39 | +1,43 % | CNY 6,29 | CNY 6,42 | CNY 6,28 | 537,53M |
| 2026-07-16 | CNY 6,30 | -1,10 % | CNY 6,37 | CNY 6,41 | CNY 6,21 | 372,33M |
| 2026-07-15 | CNY 6,37 | 0,00 % | CNY 6,29 | CNY 6,39 | CNY 6,27 | 354,25M |
| 2026-07-14 | CNY 6,37 | 0,00 % | CNY 6,34 | CNY 6,41 | CNY 6,26 | 409,07M |
| 2026-07-13 | CNY 6,37 | +2,25 % | CNY 6,22 | CNY 6,38 | CNY 6,20 | 488,01M |
| 2026-07-10 | CNY 6,23 | +1,96 % | CNY 6,08 | CNY 6,23 | CNY 6,07 | 409,30M |
| 2026-07-09 | CNY 6,11 | -0,81 % | CNY 6,11 | CNY 6,17 | CNY 6,06 | 339,66M |
| 2026-07-08 | CNY 6,16 | +1,82 % | CNY 6,03 | CNY 6,18 | CNY 5,97 | 441,60M |
| 2026-07-07 | CNY 6,05 | +1,34 % | CNY 5,94 | CNY 6,07 | CNY 5,91 | 381,62M |
| 2026-07-06 | CNY 5,97 | +1,19 % | CNY 5,86 | CNY 5,98 | CNY 5,79 | 372,05M |
| 2026-07-03 | CNY 5,90 | -1,34 % | CNY 5,95 | CNY 5,97 | CNY 5,86 | 367,52M |
| 2026-07-02 | CNY 5,98 | -1,16 % | CNY 6,06 | CNY 6,12 | CNY 5,93 | 476,11M |
| 2026-07-01 | CNY 6,05 | -0,33 % | CNY 6,06 | CNY 6,08 | CNY 6,00 | 314,44M |
| 2026-06-30 | CNY 6,07 | -2,72 % | CNY 6,20 | CNY 6,24 | CNY 6,05 | 332,03M |
| 2026-06-29 | CNY 6,24 | +0,81 % | CNY 6,16 | CNY 6,30 | CNY 6,00 | 403,45M |
| 2026-06-26 | CNY 6,19 | -0,96 % | CNY 6,25 | CNY 6,31 | CNY 6,18 | 342,33M |
| 2026-06-25 | CNY 6,25 | -1,42 % | CNY 6,28 | CNY 6,36 | CNY 6,22 | 362,23M |
| 2026-06-24 | CNY 6,34 | -3,50 % | CNY 6,57 | CNY 6,64 | CNY 6,33 | 477,41M |
| 2026-06-23 | CNY 6,57 | +2,66 % | CNY 6,39 | CNY 6,60 | CNY 6,38 | 464,67M |
| 2026-06-22 | CNY 6,40 | +0,47 % | CNY 6,33 | CNY 6,43 | CNY 6,29 | 348,75M |
| 2026-06-18 | CNY 6,37 | -2,45 % | CNY 6,55 | CNY 6,56 | CNY 6,36 | 339,10M |
| 2026-06-17 | CNY 6,53 | -1,21 % | CNY 6,63 | CNY 6,68 | CNY 6,50 | 266,55M |
| 2026-06-16 | CNY 6,61 | -1,05 % | CNY 6,65 | CNY 6,70 | CNY 6,59 | 273,03M |
| 2026-06-15 | CNY 6,68 | -1,76 % | CNY 6,75 | CNY 6,85 | CNY 6,65 | 421,01M |
| 2026-06-12 | CNY 6,80 | +1,80 % | CNY 6,60 | CNY 6,81 | CNY 6,53 | 460,07M |
| 2026-06-11 | CNY 6,68 | -0,45 % | CNY 6,74 | CNY 6,75 | CNY 6,63 | 321,89M |
| 2026-06-10 | CNY 6,71 | +1,67 % | CNY 6,63 | CNY 6,76 | CNY 6,60 | 420,83M |
| 2026-06-09 | CNY 6,60 | +0,46 % | CNY 6,50 | CNY 6,71 | CNY 6,48 | 479,69M |
| 2026-06-08 | CNY 6,57 | +3,30 % | CNY 6,40 | CNY 6,59 | CNY 6,37 | 541,45M |
| 2026-06-05 | CNY 6,36 | +0,95 % | CNY 6,31 | CNY 6,40 | CNY 6,31 | 258,19M |
| 2026-06-04 | CNY 6,30 | -0,94 % | CNY 6,37 | CNY 6,41 | CNY 6,28 | 201,93M |
| 2026-06-03 | CNY 6,36 | -1,40 % | CNY 6,43 | CNY 6,43 | CNY 6,33 | 277,40M |
| 2026-06-02 | CNY 6,45 | -0,62 % | CNY 6,50 | CNY 6,56 | CNY 6,43 | 321,90M |
| 2026-06-01 | CNY 6,49 | +2,69 % | CNY 6,32 | CNY 6,49 | CNY 6,29 | 381,63M |
| 2026-05-29 | CNY 6,32 | +1,77 % | CNY 6,18 | CNY 6,35 | CNY 6,14 | 329,11M |
| 2026-05-28 | CNY 6,21 | -1,58 % | CNY 6,28 | CNY 6,31 | CNY 6,19 | 279,29M |
| 2026-05-27 | CNY 6,31 | -1,71 % | CNY 6,41 | CNY 6,42 | CNY 6,28 | 355,61M |
| 2026-05-26 | CNY 6,42 | -0,31 % | CNY 6,44 | CNY 6,49 | CNY 6,42 | 238,59M |