Postal Savings Bank of China Co., Ltd. Class A 601658
SSE · China · Finanzen
CNY 5,46+0,05 (+0,92 %)
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 5,46 | +0,92 % | CNY 5,40 | CNY 5,49 | CNY 5,39 | 155,28M |
| 2026-09-29 | CNY 5,41 | +1,69 % | CNY 5,33 | CNY 5,44 | CNY 5,31 | 201,94M |
| 2026-09-28 | CNY 5,32 | -0,19 % | CNY 5,33 | CNY 5,41 | CNY 5,30 | 173,20M |
| 2026-09-24 | CNY 5,33 | +0,19 % | CNY 5,32 | CNY 5,39 | CNY 5,31 |
| 125,18M |
| 2026-09-23 | CNY 5,32 | -0,19 % | CNY 5,32 | CNY 5,38 | CNY 5,28 | 115,43M |
| 2026-09-22 | CNY 5,33 | -0,37 % | CNY 5,34 | CNY 5,35 | CNY 5,30 | 125,55M |
| 2026-09-21 | CNY 5,35 | +0,38 % | CNY 5,32 | CNY 5,36 | CNY 5,27 | 114,56M |
| 2026-09-18 | CNY 5,33 | -0,93 % | CNY 5,36 | CNY 5,40 | CNY 5,32 | 145,73M |
| 2026-09-17 | CNY 5,38 | -0,19 % | CNY 5,38 | CNY 5,42 | CNY 5,33 | 140,62M |
| 2026-09-16 | CNY 5,39 | 0,00 % | CNY 5,37 | CNY 5,40 | CNY 5,33 | 140,93M |
| 2026-09-15 | CNY 5,39 | -1,10 % | CNY 5,45 | CNY 5,46 | CNY 5,37 | 150,82M |
| 2026-09-14 | CNY 5,45 | -0,18 % | CNY 5,44 | CNY 5,55 | CNY 5,43 | 183,75M |
| 2026-09-11 | CNY 5,46 | 0,00 % | CNY 5,48 | CNY 5,50 | CNY 5,40 | 162,99M |
| 2026-09-10 | CNY 5,46 | +1,11 % | CNY 5,40 | CNY 5,48 | CNY 5,39 | 141,65M |
| 2026-09-09 | CNY 5,40 | -0,37 % | CNY 5,40 | CNY 5,42 | CNY 5,36 | 114,45M |
| 2026-09-08 | CNY 5,42 | +0,56 % | CNY 5,38 | CNY 5,43 | CNY 5,33 | 154,93M |
| 2026-09-07 | CNY 5,39 | -0,55 % | CNY 5,43 | CNY 5,46 | CNY 5,32 | 266,97M |
| 2026-09-04 | CNY 5,42 | -0,55 % | CNY 5,44 | CNY 5,49 | CNY 5,41 | 240,68M |
| 2026-09-03 | CNY 5,45 | -1,98 % | CNY 5,53 | CNY 5,61 | CNY 5,43 | 282,05M |
| 2026-09-02 | CNY 5,56 | +1,46 % | CNY 5,50 | CNY 5,60 | CNY 5,47 | 322,76M |
| 2026-09-01 | CNY 5,48 | +4,18 % | CNY 5,24 | CNY 5,50 | CNY 5,23 | 433,56M |
| 2026-08-31 | CNY 5,26 | +5,41 % | CNY 5,05 | CNY 5,27 | CNY 5,04 | 545,04M |
| 2026-08-28 | CNY 4,99 | -0,20 % | CNY 4,99 | CNY 5,01 | CNY 4,97 | 88,98M |
| 2026-08-27 | CNY 5,00 | -1,57 % | CNY 5,07 | CNY 5,07 | CNY 4,98 | 138,97M |
| 2026-08-26 | CNY 5,08 | +0,79 % | CNY 5,04 | CNY 5,08 | CNY 5,03 | 124,16M |
| 2026-08-25 | CNY 5,04 | 0,00 % | CNY 5,05 | CNY 5,07 | CNY 5,02 | 137,60M |
| 2026-08-24 | CNY 5,04 | +1,20 % | CNY 4,96 | CNY 5,05 | CNY 4,96 | 222,76M |
| 2026-08-21 | CNY 4,98 | +0,20 % | CNY 4,96 | CNY 4,98 | CNY 4,95 | 89,52M |
| 2026-08-20 | CNY 4,97 | -0,20 % | CNY 4,96 | CNY 4,98 | CNY 4,92 | 147,22M |
| 2026-08-19 | CNY 4,98 | +1,01 % | CNY 4,94 | CNY 4,98 | CNY 4,93 | 178,97M |
| 2026-08-18 | CNY 4,93 | +0,41 % | CNY 4,91 | CNY 4,94 | CNY 4,90 | 103,44M |
| 2026-08-17 | CNY 4,91 | -0,20 % | CNY 4,91 | CNY 4,92 | CNY 4,90 | 81,04M |
| 2026-08-14 | CNY 4,92 | -0,61 % | CNY 4,94 | CNY 4,94 | CNY 4,92 | 75,17M |
| 2026-08-13 | CNY 4,95 | +0,41 % | CNY 4,92 | CNY 4,95 | CNY 4,91 | 115,72M |
| 2026-08-12 | CNY 4,93 | -0,60 % | CNY 4,95 | CNY 4,96 | CNY 4,92 | 106,84M |
| 2026-08-11 | CNY 4,96 | 0,00 % | CNY 4,96 | CNY 4,98 | CNY 4,94 | 97,20M |
| 2026-08-10 | CNY 4,96 | 0,00 % | CNY 4,95 | CNY 4,99 | CNY 4,94 | 113,79M |
| 2026-08-07 | CNY 4,96 | -0,20 % | CNY 4,96 | CNY 4,98 | CNY 4,93 | 133,63M |
| 2026-08-06 | CNY 4,97 | +0,20 % | CNY 4,97 | CNY 4,99 | CNY 4,92 | 177,41M |
| 2026-08-05 | CNY 4,96 | -1,20 % | CNY 5,02 | CNY 5,03 | CNY 4,96 | 184,73M |
| 2026-08-04 | CNY 5,02 | -2,33 % | CNY 5,13 | CNY 5,14 | CNY 5,02 | 226,05M |
| 2026-08-03 | CNY 5,14 | -0,77 % | CNY 5,14 | CNY 5,19 | CNY 5,11 | 178,23M |
| 2026-07-31 | CNY 5,18 | -0,77 % | CNY 5,16 | CNY 5,18 | CNY 5,07 | 257,67M |
| 2026-07-30 | CNY 5,22 | +1,95 % | CNY 5,12 | CNY 5,22 | CNY 5,11 | 201,82M |
| 2026-07-29 | CNY 5,12 | -1,54 % | CNY 5,21 | CNY 5,22 | CNY 5,11 | 177,48M |
| 2026-07-28 | CNY 5,20 | +2,16 % | CNY 5,11 | CNY 5,20 | CNY 5,09 | 205,90M |
| 2026-07-27 | CNY 5,09 | -0,59 % | CNY 5,13 | CNY 5,14 | CNY 5,07 | 142,98M |
| 2026-07-24 | CNY 5,12 | +0,20 % | CNY 5,12 | CNY 5,15 | CNY 5,08 | 155,63M |
| 2026-07-23 | CNY 5,11 | 0,00 % | CNY 5,10 | CNY 5,13 | CNY 5,08 | 110,69M |
| 2026-07-22 | CNY 5,11 | +1,19 % | CNY 5,03 | CNY 5,11 | CNY 5,00 | 143,90M |
| 2026-07-21 | CNY 5,05 | -2,51 % | CNY 5,20 | CNY 5,22 | CNY 5,04 | 226,24M |
| 2026-07-20 | CNY 5,18 | +1,77 % | CNY 5,06 | CNY 5,19 | CNY 5,05 | 231,42M |
| 2026-07-17 | CNY 5,09 | +0,79 % | CNY 5,04 | CNY 5,11 | CNY 5,03 | 171,29M |
| 2026-07-16 | CNY 5,05 | -0,79 % | CNY 5,08 | CNY 5,10 | CNY 5,03 | 117,21M |
| 2026-07-15 | CNY 5,09 | +0,99 % | CNY 5,00 | CNY 5,09 | CNY 4,99 | 153,77M |
| 2026-07-14 | CNY 5,04 | -0,20 % | CNY 5,02 | CNY 5,05 | CNY 4,99 | 156,65M |
| 2026-07-13 | CNY 5,05 | +0,20 % | CNY 4,94 | CNY 5,05 | CNY 4,92 | 189,82M |
| 2026-07-10 | CNY 5,04 | +0,80 % | CNY 4,98 | CNY 5,04 | CNY 4,97 | 147,04M |
| 2026-07-09 | CNY 5,00 | -1,19 % | CNY 5,03 | CNY 5,06 | CNY 4,97 | 139,53M |
| 2026-07-08 | CNY 5,06 | +0,80 % | CNY 5,01 | CNY 5,08 | CNY 4,97 | 139,21M |
| 2026-07-07 | CNY 5,02 | +0,80 % | CNY 4,97 | CNY 5,04 | CNY 4,94 | 137,49M |
| 2026-07-06 | CNY 4,98 | +0,81 % | CNY 4,94 | CNY 4,99 | CNY 4,89 | 136,48M |
| 2026-07-03 | CNY 4,94 | -0,40 % | CNY 4,95 | CNY 4,99 | CNY 4,91 | 108,82M |
| 2026-07-02 | CNY 4,96 | +0,61 % | CNY 4,95 | CNY 5,00 | CNY 4,91 | 123,89M |
| 2026-07-01 | CNY 4,93 | 0,00 % | CNY 4,91 | CNY 4,99 | CNY 4,89 | 118,87M |
| 2026-06-30 | CNY 4,93 | -0,80 % | CNY 4,95 | CNY 4,96 | CNY 4,85 | 155,22M |
| 2026-06-29 | CNY 4,97 | +1,02 % | CNY 4,91 | CNY 4,99 | CNY 4,81 | 173,44M |
| 2026-06-26 | CNY 4,92 | +0,41 % | CNY 4,90 | CNY 4,94 | CNY 4,86 | 140,89M |
| 2026-06-25 | CNY 4,90 | -0,41 % | CNY 4,91 | CNY 4,98 | CNY 4,89 | 150,09M |
| 2026-06-24 | CNY 4,92 | -2,77 % | CNY 5,05 | CNY 5,08 | CNY 4,92 | 195,93M |
| 2026-06-23 | CNY 5,06 | +2,85 % | CNY 4,92 | CNY 5,10 | CNY 4,91 | 312,24M |
| 2026-06-22 | CNY 4,92 | +1,23 % | CNY 4,85 | CNY 4,94 | CNY 4,76 | 224,06M |
| 2026-06-18 | CNY 4,86 | -2,41 % | CNY 4,98 | CNY 4,98 | CNY 4,86 | 285,34M |
| 2026-06-17 | CNY 4,98 | -1,19 % | CNY 5,05 | CNY 5,09 | CNY 4,97 | 164,22M |
| 2026-06-16 | CNY 5,04 | -1,37 % | CNY 5,10 | CNY 5,11 | CNY 5,03 | 124,17M |
| 2026-06-15 | CNY 5,11 | -1,73 % | CNY 5,17 | CNY 5,18 | CNY 5,08 | 196,71M |
| 2026-06-12 | CNY 5,20 | +1,96 % | CNY 5,07 | CNY 5,20 | CNY 5,06 | 264,85M |
| 2026-06-11 | CNY 5,10 | +0,39 % | CNY 5,07 | CNY 5,10 | CNY 5,05 | 155,14M |
| 2026-06-10 | CNY 5,08 | +1,80 % | CNY 4,99 | CNY 5,09 | CNY 4,98 | 247,04M |
| 2026-06-09 | CNY 4,99 | +0,20 % | CNY 4,97 | CNY 5,02 | CNY 4,96 | 118,97M |
| 2026-06-08 | CNY 4,98 | +0,40 % | CNY 4,95 | CNY 5,00 | CNY 4,93 | 130,73M |
| 2026-06-05 | CNY 4,96 | +0,61 % | CNY 4,94 | CNY 4,98 | CNY 4,92 | 111,27M |
| 2026-06-04 | CNY 4,93 | -1,00 % | CNY 4,97 | CNY 5,00 | CNY 4,92 | 101,91M |
| 2026-06-03 | CNY 4,98 | -0,60 % | CNY 5,01 | CNY 5,02 | CNY 4,96 | 112,88M |
| 2026-06-02 | CNY 5,01 | -0,20 % | CNY 5,01 | CNY 5,05 | CNY 4,98 | 136,25M |
| 2026-06-01 | CNY 5,02 | +0,80 % | CNY 4,98 | CNY 5,03 | CNY 4,96 | 121,74M |
| 2026-05-29 | CNY 4,98 | +0,81 % | CNY 4,94 | CNY 5,02 | CNY 4,91 | 143,03M |
| 2026-05-28 | CNY 4,94 | -1,00 % | CNY 4,99 | CNY 5,00 | CNY 4,93 | 90,30M |
| 2026-05-27 | CNY 4,99 | 0,00 % | CNY 4,99 | CNY 5,01 | CNY 4,96 | 106,18M |
| 2026-05-26 | CNY 4,99 | +0,40 % | CNY 4,97 | CNY 5,01 | CNY 4,95 | 116,19M |