Bank of Beijing Co., Ltd. Class A 601169
SSE · China · Finance
CNY 5.57+0.09 (+1.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |