China CITIC Bank Corporation Ltd Class A 601998
SSE · China · Finanzen
CNY 9,10+0,08 (+0,89 %)
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 9,10 | +0,89 % | CNY 9,00 | CNY 9,10 | CNY 8,99 | 37,77M |
| 2026-09-29 | CNY 9,02 | -0,55 % | CNY 9,07 | CNY 9,15 | CNY 8,96 | 51,41M |
| 2026-09-28 | CNY 9,07 | +0,67 % | CNY 9,05 | CNY 9,10 | CNY 8,95 | 70,97M |
| 2026-09-24 | CNY 9,01 | -0,44 % | CNY 9,04 | CNY 9,12 | CNY 9,00 |
| 41,73M |
| 2026-09-23 | CNY 9,05 | +0,11 % | CNY 9,04 | CNY 9,11 | CNY 8,93 | 35,16M |
| 2026-09-22 | CNY 9,04 | +1,23 % | CNY 8,93 | CNY 9,09 | CNY 8,87 | 51,41M |
| 2026-09-21 | CNY 8,93 | -0,33 % | CNY 8,94 | CNY 8,98 | CNY 8,80 | 44,02M |
| 2026-09-18 | CNY 8,96 | +0,22 % | CNY 8,83 | CNY 9,04 | CNY 8,79 | 49,32M |
| 2026-09-17 | CNY 8,94 | +0,79 % | CNY 8,86 | CNY 9,03 | CNY 8,82 | 42,70M |
| 2026-09-16 | CNY 8,87 | -1,22 % | CNY 9,00 | CNY 9,04 | CNY 8,80 | 51,48M |
| 2026-09-15 | CNY 8,98 | +0,45 % | CNY 8,93 | CNY 9,07 | CNY 8,86 | 47,10M |
| 2026-09-14 | CNY 8,94 | +0,22 % | CNY 8,91 | CNY 9,00 | CNY 8,82 | 45,95M |
| 2026-09-11 | CNY 8,92 | -0,11 % | CNY 8,99 | CNY 9,01 | CNY 8,87 | 38,32M |
| 2026-09-10 | CNY 8,93 | +0,34 % | CNY 8,91 | CNY 9,02 | CNY 8,86 | 30,61M |
| 2026-09-09 | CNY 8,90 | -0,11 % | CNY 8,84 | CNY 8,94 | CNY 8,80 | 32,51M |
| 2026-09-08 | CNY 8,91 | +1,95 % | CNY 8,76 | CNY 8,94 | CNY 8,72 | 52,80M |
| 2026-09-07 | CNY 8,74 | -1,69 % | CNY 8,90 | CNY 8,93 | CNY 8,68 | 76,04M |
| 2026-09-04 | CNY 8,89 | +1,25 % | CNY 8,76 | CNY 8,99 | CNY 8,75 | 57,24M |
| 2026-09-03 | CNY 8,78 | -0,90 % | CNY 8,87 | CNY 8,97 | CNY 8,77 | 53,81M |
| 2026-09-02 | CNY 8,86 | +0,57 % | CNY 8,81 | CNY 8,92 | CNY 8,77 | 55,21M |
| 2026-09-01 | CNY 8,81 | -0,45 % | CNY 8,91 | CNY 8,98 | CNY 8,71 | 68,72M |
| 2026-08-31 | CNY 8,85 | +1,49 % | CNY 8,75 | CNY 8,95 | CNY 8,73 | 74,38M |
| 2026-08-28 | CNY 8,72 | +0,69 % | CNY 8,65 | CNY 8,79 | CNY 8,59 | 57,39M |
| 2026-08-27 | CNY 8,66 | +0,12 % | CNY 8,58 | CNY 8,69 | CNY 8,49 | 76,29M |
| 2026-08-26 | CNY 8,65 | +1,65 % | CNY 8,46 | CNY 8,70 | CNY 8,44 | 80,40M |
| 2026-08-25 | CNY 8,51 | -0,58 % | CNY 8,58 | CNY 8,66 | CNY 8,48 | 105,09M |
| 2026-08-24 | CNY 8,56 | +2,03 % | CNY 8,38 | CNY 8,63 | CNY 8,30 | 94,44M |
| 2026-08-21 | CNY 8,39 | +0,84 % | CNY 8,28 | CNY 8,44 | CNY 8,28 | 61,04M |
| 2026-08-20 | CNY 8,32 | +1,96 % | CNY 8,05 | CNY 8,35 | CNY 8,03 | 86,44M |
| 2026-08-19 | CNY 8,16 | +4,48 % | CNY 7,85 | CNY 8,18 | CNY 7,81 | 98,70M |
| 2026-08-18 | CNY 7,81 | +1,56 % | CNY 7,73 | CNY 7,84 | CNY 7,69 | 45,91M |
| 2026-08-17 | CNY 7,69 | -0,13 % | CNY 7,70 | CNY 7,76 | CNY 7,64 | 37,35M |
| 2026-08-14 | CNY 7,70 | +0,13 % | CNY 7,68 | CNY 7,80 | CNY 7,61 | 44,46M |
| 2026-08-13 | CNY 7,69 | +1,18 % | CNY 7,59 | CNY 7,69 | CNY 7,55 | 44,09M |
| 2026-08-12 | CNY 7,60 | +1,06 % | CNY 7,51 | CNY 7,62 | CNY 7,46 | 40,03M |
| 2026-08-11 | CNY 7,52 | 0,00 % | CNY 7,53 | CNY 7,58 | CNY 7,49 | 32,68M |
| 2026-08-10 | CNY 7,52 | +0,80 % | CNY 7,44 | CNY 7,62 | CNY 7,42 | 55,43M |
| 2026-08-07 | CNY 7,46 | -1,19 % | CNY 7,51 | CNY 7,52 | CNY 7,39 | 49,17M |
| 2026-08-06 | CNY 7,55 | 0,00 % | CNY 7,56 | CNY 7,58 | CNY 7,45 | 48,44M |
| 2026-08-05 | CNY 7,55 | -2,45 % | CNY 7,76 | CNY 7,78 | CNY 7,51 | 62,58M |
| 2026-08-04 | CNY 7,74 | -2,03 % | CNY 7,86 | CNY 7,89 | CNY 7,68 | 55,58M |
| 2026-08-03 | CNY 7,90 | +1,02 % | CNY 7,80 | CNY 7,91 | CNY 7,73 | 61,34M |
| 2026-07-31 | CNY 7,82 | -1,39 % | CNY 7,82 | CNY 7,85 | CNY 7,62 | 84,91M |
| 2026-07-30 | CNY 7,93 | +2,32 % | CNY 7,74 | CNY 7,95 | CNY 7,72 | 66,53M |
| 2026-07-29 | CNY 7,75 | -0,26 % | CNY 7,76 | CNY 7,88 | CNY 7,73 | 59,24M |
| 2026-07-28 | CNY 7,77 | +0,78 % | CNY 7,77 | CNY 7,82 | CNY 7,69 | 49,62M |
| 2026-07-27 | CNY 7,71 | +1,31 % | CNY 7,64 | CNY 7,78 | CNY 7,57 | 66,69M |
| 2026-07-24 | CNY 7,61 | +0,79 % | CNY 7,58 | CNY 7,72 | CNY 7,55 | 62,92M |
| 2026-07-23 | CNY 7,55 | +0,80 % | CNY 7,42 | CNY 7,56 | CNY 7,42 | 46,89M |
| 2026-07-22 | CNY 7,49 | +0,13 % | CNY 7,45 | CNY 7,49 | CNY 7,31 | 70,27M |
| 2026-07-21 | CNY 7,48 | -0,93 % | CNY 7,54 | CNY 7,62 | CNY 7,37 | 92,07M |
| 2026-07-20 | CNY 7,55 | +3,00 % | CNY 7,31 | CNY 7,60 | CNY 7,29 | 87,38M |
| 2026-07-17 | CNY 7,33 | 0,00 % | CNY 7,33 | CNY 7,43 | CNY 7,28 | 71,26M |
| 2026-07-16 | CNY 7,33 | -1,48 % | CNY 7,46 | CNY 7,54 | CNY 7,28 | 58,06M |
| 2026-07-15 | CNY 7,44 | +1,22 % | CNY 7,28 | CNY 7,48 | CNY 7,28 | 63,90M |
| 2026-07-14 | CNY 7,35 | +0,14 % | CNY 7,30 | CNY 7,37 | CNY 7,25 | 66,64M |
| 2026-07-13 | CNY 7,34 | +2,66 % | CNY 7,12 | CNY 7,34 | CNY 7,08 | 75,67M |
| 2026-07-10 | CNY 7,15 | +0,28 % | CNY 7,13 | CNY 7,18 | CNY 7,07 | 48,55M |
| 2026-07-09 | CNY 7,13 | -0,97 % | CNY 7,18 | CNY 7,19 | CNY 7,08 | 47,80M |
| 2026-07-08 | CNY 7,20 | +1,12 % | CNY 7,07 | CNY 7,25 | CNY 7,00 | 61,69M |
| 2026-07-07 | CNY 7,12 | -0,28 % | CNY 7,09 | CNY 7,18 | CNY 7,03 | 48,90M |
| 2026-07-06 | CNY 7,14 | +2,15 % | CNY 6,97 | CNY 7,15 | CNY 6,91 | 64,84M |
| 2026-07-03 | CNY 6,99 | +0,43 % | CNY 6,95 | CNY 7,03 | CNY 6,89 | 64,82M |
| 2026-07-02 | CNY 6,96 | +1,16 % | CNY 6,89 | CNY 7,06 | CNY 6,87 | 70,08M |
| 2026-07-01 | CNY 6,88 | -0,72 % | CNY 6,93 | CNY 6,99 | CNY 6,85 | 76,06M |
| 2026-06-30 | CNY 6,93 | -2,81 % | CNY 7,08 | CNY 7,11 | CNY 6,89 | 76,08M |
| 2026-06-29 | CNY 7,13 | 0,00 % | CNY 7,10 | CNY 7,17 | CNY 6,85 | 77,83M |
| 2026-06-26 | CNY 7,13 | -1,25 % | CNY 7,25 | CNY 7,28 | CNY 7,11 | 52,13M |
| 2026-06-25 | CNY 7,22 | +0,42 % | CNY 7,15 | CNY 7,30 | CNY 7,09 | 83,40M |
| 2026-06-24 | CNY 7,19 | -4,01 % | CNY 7,49 | CNY 7,52 | CNY 7,17 | 78,71M |
| 2026-06-23 | CNY 7,49 | +2,46 % | CNY 7,32 | CNY 7,60 | CNY 7,31 | 99,40M |
| 2026-06-22 | CNY 7,31 | +0,55 % | CNY 7,27 | CNY 7,45 | CNY 7,18 | 78,43M |
| 2026-06-18 | CNY 7,27 | -3,84 % | CNY 7,52 | CNY 7,55 | CNY 7,27 | 68,74M |
| 2026-06-17 | CNY 7,56 | +0,27 % | CNY 7,57 | CNY 7,68 | CNY 7,52 | 50,32M |
| 2026-06-16 | CNY 7,54 | -1,18 % | CNY 7,63 | CNY 7,65 | CNY 7,49 | 59,91M |
| 2026-06-15 | CNY 7,63 | -0,65 % | CNY 7,64 | CNY 7,70 | CNY 7,56 | 65,13M |
| 2026-06-12 | CNY 7,68 | +0,52 % | CNY 7,55 | CNY 7,72 | CNY 7,50 | 56,77M |
| 2026-06-11 | CNY 7,64 | -0,65 % | CNY 7,70 | CNY 7,72 | CNY 7,59 | 62,22M |
| 2026-06-10 | CNY 7,69 | +0,52 % | CNY 7,50 | CNY 7,75 | CNY 7,42 | 90,67M |
| 2026-06-09 | CNY 7,65 | -0,52 % | CNY 7,58 | CNY 7,78 | CNY 7,56 | 100,29M |
| 2026-06-08 | CNY 7,69 | +4,34 % | CNY 7,39 | CNY 7,72 | CNY 7,30 | 129,90M |
| 2026-06-05 | CNY 7,37 | +0,55 % | CNY 7,32 | CNY 7,49 | CNY 7,32 | 69,06M |
| 2026-06-04 | CNY 7,33 | -1,61 % | CNY 7,45 | CNY 7,50 | CNY 7,30 | 53,39M |
| 2026-06-03 | CNY 7,45 | -0,80 % | CNY 7,50 | CNY 7,57 | CNY 7,39 | 73,51M |
| 2026-06-02 | CNY 7,51 | +1,08 % | CNY 7,42 | CNY 7,65 | CNY 7,40 | 123,44M |
| 2026-06-01 | CNY 7,43 | +0,13 % | CNY 7,40 | CNY 7,48 | CNY 7,33 | 84,59M |
| 2026-05-29 | CNY 7,42 | +0,68 % | CNY 7,36 | CNY 7,43 | CNY 7,30 | 84,65M |
| 2026-05-28 | CNY 7,37 | -1,47 % | CNY 7,43 | CNY 7,51 | CNY 7,32 | 57,97M |
| 2026-05-27 | CNY 7,48 | -1,58 % | CNY 7,58 | CNY 7,59 | CNY 7,38 | 62,58M |
| 2026-05-26 | CNY 7,60 | -1,04 % | CNY 7,68 | CNY 7,71 | CNY 7,58 | 88,03M |