Bank of China Limited Class A 601988
SSE · China · Finanzen
CNY 6,73+0,08 (+1,20 %)
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 6,73 | +1,20 % | CNY 6,64 | CNY 6,79 | CNY 6,61 | 273,08M |
| 2026-09-29 | CNY 6,65 | +0,30 % | CNY 6,62 | CNY 6,69 | CNY 6,57 | 231,78M |
| 2026-09-28 | CNY 6,63 | +0,15 % | CNY 6,61 | CNY 6,71 | CNY 6,59 | 260,43M |
| 2026-09-24 | CNY 6,62 | +0,61 % | CNY 6,59 | CNY 6,70 | CNY 6,58 | 236,39M |
| 2026-09-23 | CNY 6,58 | -1,05 % | CNY 6,62 | CNY 6,67 | CNY 6,50 | 236,71M |
| 2026-09-22 | CNY 6,65 | +0,30 % | CNY 6,60 | CNY 6,67 | CNY 6,53 | 210,10M |
| 2026-09-21 | CNY 6,63 | +1,38 % | CNY 6,52 | CNY 6,64 | CNY 6,49 | 209,41M |
| 2026-09-18 | CNY 6,54 | -0,61 % | CNY 6,55 | CNY 6,64 | CNY 6,50 | 220,01M |
| 2026-09-17 | CNY 6,58 | +0,30 % | CNY 6,56 | CNY 6,62 | CNY 6,51 | 177,31M |
| 2026-09-16 | CNY 6,56 | -0,15 % | CNY 6,56 | CNY 6,60 | CNY 6,48 | 179,65M |
| 2026-09-15 | CNY 6,57 | -1,05 % | CNY 6,63 | CNY 6,64 | CNY 6,50 | 197,53M |
| 2026-09-14 | CNY 6,64 | +1,07 % | CNY 6,56 | CNY 6,73 | CNY 6,56 | 244,19M |
| 2026-09-11 | CNY 6,57 | +0,61 % | CNY 6,56 | CNY 6,66 | CNY 6,47 | 308,57M |
| 2026-09-10 | CNY 6,53 | +1,56 % | CNY 6,45 | CNY 6,55 | CNY 6,45 | 196,23M |
| 2026-09-09 | CNY 6,43 | +0,63 % | CNY 6,38 | CNY 6,44 | CNY 6,35 | 146,49M |
| 2026-09-08 | CNY 6,39 | -0,78 % | CNY 6,42 | CNY 6,46 | CNY 6,30 | 229,31M |
| 2026-09-07 | CNY 6,44 | -1,98 % | CNY 6,59 | CNY 6,62 | CNY 6,42 | 288,78M |
| 2026-09-04 | CNY 6,57 | +0,46 % | CNY 6,50 | CNY 6,64 | CNY 6,50 | 242,61M |
| 2026-09-03 | CNY 6,54 | -2,10 % | CNY 6,66 | CNY 6,73 | CNY 6,51 | 291,79M |
| 2026-09-02 | CNY 6,68 | +0,15 % | CNY 6,67 | CNY 6,72 | CNY 6,64 | 252,82M |
| 2026-09-01 | CNY 6,67 | +2,46 % | CNY 6,51 | CNY 6,69 | CNY 6,48 | 322,83M |
| 2026-08-31 | CNY 6,51 | +5,17 % | CNY 6,24 | CNY 6,52 | CNY 6,23 | 497,72M |
| 2026-08-28 | CNY 6,19 | +0,81 % | CNY 6,12 | CNY 6,23 | CNY 6,09 | 228,34M |
| 2026-08-27 | CNY 6,14 | -0,97 % | CNY 6,18 | CNY 6,21 | CNY 6,09 | 255,54M |
| 2026-08-26 | CNY 6,20 | +0,98 % | CNY 6,12 | CNY 6,23 | CNY 6,11 | 260,76M |
| 2026-08-25 | CNY 6,14 | +0,16 % | CNY 6,14 | CNY 6,20 | CNY 6,11 | 252,41M |
| 2026-08-24 | CNY 6,13 | +1,32 % | CNY 6,04 | CNY 6,16 | CNY 6,03 | 270,40M |
| 2026-08-21 | CNY 6,05 | 0,00 % | CNY 6,03 | CNY 6,09 | CNY 6,02 | 193,81M |
| 2026-08-20 | CNY 6,05 | -0,49 % | CNY 6,03 | CNY 6,07 | CNY 6,00 | 217,81M |
| 2026-08-19 | CNY 6,08 | +0,83 % | CNY 6,02 | CNY 6,11 | CNY 6,01 | 362,51M |
| 2026-08-18 | CNY 6,03 | +2,20 % | CNY 5,89 | CNY 6,03 | CNY 5,88 | 331,03M |
| 2026-08-17 | CNY 5,90 | +0,34 % | CNY 5,88 | CNY 5,92 | CNY 5,86 | 157,53M |
| 2026-08-14 | CNY 5,88 | -1,18 % | CNY 5,93 | CNY 5,95 | CNY 5,87 | 197,41M |
| 2026-08-13 | CNY 5,95 | +2,06 % | CNY 5,82 | CNY 5,95 | CNY 5,81 | 290,34M |
| 2026-08-12 | CNY 5,83 | -0,85 % | CNY 5,87 | CNY 5,88 | CNY 5,79 | 230,21M |
| 2026-08-11 | CNY 5,88 | +1,03 % | CNY 5,83 | CNY 5,88 | CNY 5,82 | 198,22M |
| 2026-08-10 | CNY 5,82 | +0,87 % | CNY 5,76 | CNY 5,86 | CNY 5,75 | 262,85M |
| 2026-08-07 | CNY 5,77 | -0,35 % | CNY 5,78 | CNY 5,82 | CNY 5,72 | 237,62M |
| 2026-08-06 | CNY 5,79 | +1,05 % | CNY 5,75 | CNY 5,81 | CNY 5,70 | 298,46M |
| 2026-08-05 | CNY 5,73 | -1,55 % | CNY 5,80 | CNY 5,81 | CNY 5,70 | 356,78M |
| 2026-08-04 | CNY 5,82 | -3,48 % | CNY 5,98 | CNY 5,99 | CNY 5,81 | 396,29M |
| 2026-08-03 | CNY 6,03 | -0,50 % | CNY 6,00 | CNY 6,07 | CNY 5,93 | 335,64M |
| 2026-07-31 | CNY 6,06 | -1,30 % | CNY 6,02 | CNY 6,06 | CNY 5,87 | 536,73M |
| 2026-07-30 | CNY 6,14 | +2,16 % | CNY 5,99 | CNY 6,14 | CNY 5,98 | 347,92M |
| 2026-07-29 | CNY 6,01 | -1,48 % | CNY 6,10 | CNY 6,11 | CNY 6,00 | 323,70M |
| 2026-07-28 | CNY 6,10 | +1,67 % | CNY 6,03 | CNY 6,12 | CNY 6,00 | 299,99M |
| 2026-07-27 | CNY 6,00 | -0,17 % | CNY 6,03 | CNY 6,07 | CNY 5,97 | 252,28M |
| 2026-07-24 | CNY 6,01 | +0,67 % | CNY 5,99 | CNY 6,04 | CNY 5,97 | 256,42M |
| 2026-07-23 | CNY 5,97 | +0,51 % | CNY 5,91 | CNY 6,01 | CNY 5,90 | 212,86M |
| 2026-07-22 | CNY 5,94 | +1,02 % | CNY 5,86 | CNY 5,94 | CNY 5,80 | 287,73M |
| 2026-07-21 | CNY 5,88 | -3,29 % | CNY 6,08 | CNY 6,08 | CNY 5,87 | 434,69M |
| 2026-07-20 | CNY 6,08 | +2,01 % | CNY 5,92 | CNY 6,11 | CNY 5,89 | 463,20M |
| 2026-07-17 | CNY 5,96 | +2,76 % | CNY 5,80 | CNY 5,98 | CNY 5,80 | 470,14M |
| 2026-07-16 | CNY 5,80 | -1,36 % | CNY 5,88 | CNY 5,92 | CNY 5,76 | 243,76M |
| 2026-07-15 | CNY 5,88 | +0,17 % | CNY 5,81 | CNY 5,90 | CNY 5,78 | 257,68M |
| 2026-07-14 | CNY 5,87 | -0,84 % | CNY 5,88 | CNY 5,90 | CNY 5,79 | 301,63M |
| 2026-07-13 | CNY 5,92 | +2,25 % | CNY 5,78 | CNY 5,94 | CNY 5,75 | 384,24M |
| 2026-07-10 | CNY 5,79 | -0,69 % | CNY 5,71 | CNY 5,81 | CNY 5,68 | 265,79M |
| 2026-07-09 | CNY 5,83 | -1,52 % | CNY 5,89 | CNY 5,90 | CNY 5,79 | 303,36M |
| 2026-07-08 | CNY 5,92 | +2,42 % | CNY 5,77 | CNY 5,94 | CNY 5,71 | 332,91M |
| 2026-07-07 | CNY 5,78 | +2,48 % | CNY 5,63 | CNY 5,81 | CNY 5,62 | 327,64M |
| 2026-07-06 | CNY 5,64 | +1,44 % | CNY 5,54 | CNY 5,65 | CNY 5,51 | 226,88M |
| 2026-07-03 | CNY 5,56 | -0,36 % | CNY 5,58 | CNY 5,63 | CNY 5,51 | 243,13M |
| 2026-07-02 | CNY 5,58 | -1,24 % | CNY 5,66 | CNY 5,75 | CNY 5,53 | 293,55M |
| 2026-07-01 | CNY 5,65 | -1,22 % | CNY 5,67 | CNY 5,72 | CNY 5,64 | 200,73M |
| 2026-06-30 | CNY 5,72 | -1,38 % | CNY 5,76 | CNY 5,78 | CNY 5,57 | 400,56M |
| 2026-06-29 | CNY 5,80 | +0,69 % | CNY 5,75 | CNY 5,82 | CNY 5,62 | 329,12M |
| 2026-06-26 | CNY 5,76 | -0,52 % | CNY 5,79 | CNY 5,89 | CNY 5,75 | 324,75M |
| 2026-06-25 | CNY 5,79 | -3,82 % | CNY 5,90 | CNY 6,03 | CNY 5,78 | 378,03M |
| 2026-06-24 | CNY 6,02 | -1,95 % | CNY 6,15 | CNY 6,20 | CNY 6,00 | 328,68M |
| 2026-06-23 | CNY 6,14 | +3,37 % | CNY 5,94 | CNY 6,18 | CNY 5,92 | 387,06M |
| 2026-06-22 | CNY 5,94 | +2,77 % | CNY 5,78 | CNY 5,98 | CNY 5,74 | 385,69M |
| 2026-06-18 | CNY 5,78 | -2,69 % | CNY 5,92 | CNY 5,94 | CNY 5,77 | 365,20M |
| 2026-06-17 | CNY 5,94 | -1,66 % | CNY 6,04 | CNY 6,08 | CNY 5,92 | 232,01M |
| 2026-06-16 | CNY 6,04 | -1,47 % | CNY 6,10 | CNY 6,13 | CNY 6,01 | 224,64M |
| 2026-06-15 | CNY 6,13 | -2,54 % | CNY 6,26 | CNY 6,27 | CNY 6,08 | 404,39M |
| 2026-06-12 | CNY 6,29 | +1,45 % | CNY 6,14 | CNY 6,29 | CNY 6,10 | 335,00M |
| 2026-06-11 | CNY 6,20 | -0,32 % | CNY 6,22 | CNY 6,23 | CNY 6,11 | 242,23M |
| 2026-06-10 | CNY 6,22 | +1,47 % | CNY 6,14 | CNY 6,27 | CNY 6,11 | 308,02M |
| 2026-06-09 | CNY 6,13 | -0,16 % | CNY 6,10 | CNY 6,19 | CNY 6,07 | 256,16M |
| 2026-06-08 | CNY 6,14 | +1,49 % | CNY 6,05 | CNY 6,17 | CNY 6,02 | 362,30M |
| 2026-06-05 | CNY 6,05 | +2,54 % | CNY 5,91 | CNY 6,05 | CNY 5,90 | 364,36M |
| 2026-06-04 | CNY 5,90 | -0,84 % | CNY 5,95 | CNY 5,99 | CNY 5,88 | 191,21M |
| 2026-06-03 | CNY 5,95 | -0,34 % | CNY 5,96 | CNY 5,98 | CNY 5,86 | 263,69M |
| 2026-06-02 | CNY 5,97 | +0,67 % | CNY 5,93 | CNY 6,05 | CNY 5,92 | 329,69M |
| 2026-06-01 | CNY 5,93 | +1,19 % | CNY 5,85 | CNY 5,94 | CNY 5,81 | 279,33M |
| 2026-05-29 | CNY 5,86 | +0,86 % | CNY 5,80 | CNY 5,91 | CNY 5,76 | 340,68M |
| 2026-05-28 | CNY 5,81 | -0,68 % | CNY 5,84 | CNY 5,93 | CNY 5,79 | 267,32M |
| 2026-05-27 | CNY 5,85 | -1,02 % | CNY 5,90 | CNY 5,98 | CNY 5,81 | 256,93M |
| 2026-05-26 | CNY 5,91 | +0,17 % | CNY 5,88 | CNY 5,98 | CNY 5,87 | 292,55M |