Shanghai - Delayed Quote • CNY
China Southern Airlines Company Limited (600029.SS)
At close: 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 20,561,347 |
| Apr 23, 2024 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | 28,893,382 |
| Apr 22, 2024 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | 30,814,301 |
| Apr 19, 2024 | 5.57 | 5.57 | 5.45 | 5.47 | 5.47 | 38,178,470 |
| Apr 18, 2024 | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | 50,122,963 |
| Apr 17, 2024 | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | 38,518,950 |
| Apr 16, 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | 43,449,010 |
| Apr 15, 2024 | 5.49 | 5.59 | 5.41 | 5.54 | 5.54 | 37,139,806 |
| Apr 12, 2024 | 5.58 | 5.60 | 5.47 | 5.48 | 5.48 | 41,595,986 |
| Apr 11, 2024 | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | 29,344,207 |
| Apr 10, 2024 | 5.63 | 5.66 | 5.57 | 5.65 | 5.65 | 31,489,963 |
| Apr 9, 2024 | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | 31,719,070 |
| Apr 8, 2024 | 5.62 | 5.64 | 5.57 | 5.59 | 5.59 | 25,741,740 |
| Apr 3, 2024 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | 31,701,912 |
| Apr 2, 2024 | 5.73 | 5.77 | 5.67 | 5.69 | 5.69 | 36,142,546 |
| Apr 1, 2024 | 5.60 | 5.74 | 5.58 | 5.73 | 5.73 | 55,547,864 |
| Mar 29, 2024 | 5.59 | 5.59 | 5.53 | 5.59 | 5.59 | 18,005,769 |
| Mar 28, 2024 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | 46,083,600 |
| Mar 27, 2024 | 5.63 | 5.67 | 5.60 | 5.61 | 5.61 | 21,500,400 |
| Mar 26, 2024 | 5.62 | 5.66 | 5.60 | 5.64 | 5.64 | 26,427,402 |
| Mar 25, 2024 | 5.66 | 5.70 | 5.58 | 5.63 | 5.63 | 32,647,811 |
| Mar 22, 2024 | 5.77 | 5.78 | 5.66 | 5.67 | 5.67 | 42,679,454 |
| Mar 21, 2024 | 5.80 | 5.88 | 5.77 | 5.78 | 5.78 | 32,790,202 |
| Mar 20, 2024 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | 44,712,892 |
| Mar 19, 2024 | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | 35,708,096 |
| Mar 18, 2024 | 5.80 | 5.89 | 5.73 | 5.80 | 5.80 | 64,046,817 |
| Mar 15, 2024 | 5.69 | 5.78 | 5.68 | 5.78 | 5.78 | 46,009,462 |
| Mar 14, 2024 | 5.68 | 5.78 | 5.65 | 5.71 | 5.71 | 42,267,808 |
| Mar 13, 2024 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | 53,889,216 |
| Mar 12, 2024 | 5.71 | 5.81 | 5.69 | 5.81 | 5.81 | 66,622,428 |
| Mar 11, 2024 | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | 45,687,658 |
| Mar 8, 2024 | 5.61 | 5.64 | 5.56 | 5.62 | 5.62 | 28,838,202 |
| Mar 7, 2024 | 5.67 | 5.69 | 5.60 | 5.63 | 5.63 | 33,949,133 |
| Mar 6, 2024 | 5.69 | 5.72 | 5.63 | 5.66 | 5.66 | 36,026,174 |
| Mar 5, 2024 | 5.64 | 5.71 | 5.63 | 5.69 | 5.69 | 43,718,662 |
| Mar 4, 2024 | 5.69 | 5.73 | 5.61 | 5.66 | 5.66 | 55,228,667 |
| Mar 1, 2024 | 5.88 | 5.91 | 5.68 | 5.71 | 5.71 | 100,544,111 |
| Feb 29, 2024 | 5.85 | 5.93 | 5.85 | 5.92 | 5.92 | 39,570,837 |
| Feb 28, 2024 | 5.96 | 6.01 | 5.88 | 5.89 | 5.89 | 37,918,890 |
| Feb 27, 2024 | 5.88 | 6.03 | 5.87 | 5.97 | 5.97 | 39,421,460 |
| Feb 26, 2024 | 5.91 | 5.98 | 5.89 | 5.90 | 5.90 | 32,806,216 |
| Feb 23, 2024 | 6.10 | 6.11 | 5.94 | 5.94 | 5.94 | 54,608,843 |
| Feb 22, 2024 | 5.96 | 6.11 | 5.95 | 6.09 | 6.09 | 45,131,643 |
| Feb 21, 2024 | 5.85 | 6.10 | 5.81 | 5.98 | 5.98 | 62,835,790 |
| Feb 20, 2024 | 5.83 | 5.92 | 5.73 | 5.87 | 5.87 | 40,218,387 |
| Feb 19, 2024 | 5.82 | 5.97 | 5.76 | 5.84 | 5.84 | 62,496,670 |
| Feb 8, 2024 | 5.71 | 5.78 | 5.65 | 5.78 | 5.78 | 59,615,476 |
| Feb 7, 2024 | 5.65 | 5.71 | 5.54 | 5.71 | 5.71 | 54,718,007 |
| Feb 6, 2024 | 5.41 | 5.65 | 5.34 | 5.63 | 5.63 | 58,748,775 |
| Feb 5, 2024 | 5.60 | 5.62 | 5.32 | 5.41 | 5.41 | 59,887,517 |
| Feb 2, 2024 | 5.66 | 5.77 | 5.43 | 5.60 | 5.60 | 48,283,677 |
| Feb 1, 2024 | 5.75 | 5.76 | 5.61 | 5.65 | 5.65 | 42,830,500 |
| Jan 31, 2024 | 5.81 | 5.85 | 5.73 | 5.76 | 5.76 | 33,211,038 |
| Jan 30, 2024 | 6.00 | 6.02 | 5.83 | 5.84 | 5.84 | 35,942,264 |
| Jan 29, 2024 | 5.99 | 6.13 | 5.96 | 6.03 | 6.03 | 53,668,624 |
| Jan 26, 2024 | 5.98 | 6.11 | 5.94 | 6.08 | 6.08 | 62,223,113 |
| Jan 25, 2024 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | 48,609,649 |
| Jan 24, 2024 | 5.77 | 5.90 | 5.75 | 5.90 | 5.90 | 42,143,851 |
| Jan 23, 2024 | 5.70 | 5.77 | 5.64 | 5.75 | 5.75 | 26,681,114 |
| Jan 22, 2024 | 5.85 | 5.87 | 5.68 | 5.69 | 5.69 | 39,326,302 |
| Jan 19, 2024 | 5.90 | 5.92 | 5.79 | 5.87 | 5.87 | 32,556,859 |
| Jan 18, 2024 | 5.86 | 5.97 | 5.74 | 5.92 | 5.92 | 46,274,461 |
| Jan 17, 2024 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | 33,977,336 |
| Jan 16, 2024 | 5.89 | 6.03 | 5.86 | 6.00 | 6.00 | 52,283,581 |
| Jan 15, 2024 | 5.82 | 5.93 | 5.79 | 5.90 | 5.90 | 35,818,654 |
| Jan 12, 2024 | 5.77 | 5.92 | 5.73 | 5.86 | 5.86 | 42,402,893 |
| Jan 11, 2024 | 5.70 | 5.80 | 5.68 | 5.77 | 5.77 | 28,669,907 |
| Jan 10, 2024 | 5.71 | 5.76 | 5.65 | 5.71 | 5.71 | 31,649,681 |
| Jan 9, 2024 | 5.51 | 5.71 | 5.49 | 5.71 | 5.71 | 54,768,440 |
| Jan 8, 2024 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | 32,121,119 |
| Jan 5, 2024 | 5.62 | 5.65 | 5.56 | 5.58 | 5.58 | 35,580,783 |
| Jan 4, 2024 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | 38,985,678 |
| Jan 3, 2024 | 5.74 | 5.81 | 5.73 | 5.75 | 5.75 | 29,366,055 |
| Jan 2, 2024 | 5.75 | 5.79 | 5.71 | 5.75 | 5.75 | 35,630,310 |
| Dec 29, 2023 | 5.80 | 5.85 | 5.73 | 5.76 | 5.76 | 54,082,976 |
| Dec 28, 2023 | 5.72 | 5.83 | 5.71 | 5.82 | 5.82 | 37,763,767 |
| Dec 27, 2023 | 5.71 | 5.75 | 5.66 | 5.74 | 5.74 | 19,748,734 |
| Dec 26, 2023 | 5.75 | 5.75 | 5.68 | 5.71 | 5.71 | 19,914,732 |
| Dec 25, 2023 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 29,830,355 |
| Dec 22, 2023 | 5.68 | 5.69 | 5.58 | 5.66 | 5.66 | 34,317,700 |
| Dec 21, 2023 | 5.67 | 5.70 | 5.62 | 5.68 | 5.68 | 32,711,351 |
| Dec 20, 2023 | 5.77 | 5.79 | 5.68 | 5.69 | 5.69 | 29,680,008 |
| Dec 19, 2023 | 5.80 | 5.84 | 5.71 | 5.76 | 5.76 | 39,775,920 |
| Dec 18, 2023 | 5.85 | 5.87 | 5.80 | 5.82 | 5.82 | 23,790,708 |
| Dec 15, 2023 | 5.89 | 5.95 | 5.86 | 5.87 | 5.87 | 23,238,217 |
| Dec 14, 2023 | 5.95 | 6.00 | 5.87 | 5.87 | 5.87 | 28,901,371 |
| Dec 13, 2023 | 6.11 | 6.12 | 5.91 | 5.92 | 5.92 | 40,190,510 |
| Dec 12, 2023 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | 29,640,822 |
| Dec 11, 2023 | 6.00 | 6.06 | 5.87 | 6.05 | 6.05 | 37,894,873 |
| Dec 8, 2023 | 6.00 | 6.16 | 6.00 | 6.04 | 6.04 | 42,403,766 |
| Dec 7, 2023 | 6.05 | 6.10 | 5.96 | 6.02 | 6.02 | 26,944,650 |
| Dec 6, 2023 | 6.04 | 6.11 | 5.93 | 6.06 | 6.06 | 29,720,924 |
| Dec 5, 2023 | 6.14 | 6.15 | 6.04 | 6.05 | 6.05 | 28,479,817 |
| Dec 4, 2023 | 6.04 | 6.19 | 6.01 | 6.12 | 6.12 | 37,851,500 |
| Dec 1, 2023 | 6.15 | 6.19 | 6.00 | 6.04 | 6.04 | 42,403,501 |
| Nov 30, 2023 | 6.11 | 6.19 | 6.09 | 6.15 | 6.15 | 32,742,253 |
| Nov 29, 2023 | 6.19 | 6.22 | 6.10 | 6.13 | 6.13 | 27,419,284 |
| Nov 28, 2023 | 6.31 | 6.32 | 6.16 | 6.18 | 6.18 | 36,881,463 |
| Nov 27, 2023 | 6.29 | 6.38 | 6.24 | 6.35 | 6.35 | 42,750,066 |
| Nov 24, 2023 | 6.28 | 6.32 | 6.24 | 6.28 | 6.28 | 25,055,351 |
| Nov 23, 2023 | 6.24 | 6.31 | 6.21 | 6.30 | 6.30 | 30,054,275 |
| Nov 22, 2023 | 6.22 | 6.29 | 6.21 | 6.22 | 6.22 | 27,001,915 |
| Nov 21, 2023 | 6.29 | 6.32 | 6.22 | 6.24 | 6.24 | 37,864,391 |
| Nov 20, 2023 | 6.14 | 6.29 | 6.11 | 6.25 | 6.25 | 50,537,490 |
| Nov 17, 2023 | 6.07 | 6.25 | 6.07 | 6.13 | 6.13 | 58,190,827 |
| Nov 16, 2023 | 6.03 | 6.10 | 5.99 | 6.06 | 6.06 | 35,941,583 |
| Nov 15, 2023 | 6.06 | 6.06 | 5.99 | 6.02 | 6.02 | 25,386,312 |
| Nov 14, 2023 | 5.95 | 5.99 | 5.93 | 5.97 | 5.97 | 21,369,800 |
| Nov 13, 2023 | 5.99 | 6.04 | 5.90 | 5.97 | 5.97 | 24,364,486 |
| Nov 10, 2023 | 6.02 | 6.03 | 5.92 | 5.98 | 5.98 | 25,526,803 |
| Nov 9, 2023 | 6.03 | 6.05 | 6.01 | 6.03 | 6.03 | 20,774,334 |
| Nov 8, 2023 | 6.01 | 6.08 | 5.98 | 6.01 | 6.01 | 26,936,779 |
| Nov 7, 2023 | 6.06 | 6.07 | 5.98 | 6.01 | 6.01 | 25,849,174 |
| Nov 6, 2023 | 6.08 | 6.11 | 6.03 | 6.06 | 6.06 | 40,853,006 |
| Nov 3, 2023 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | 32,278,594 |
| Nov 2, 2023 | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | 20,169,527 |
| Nov 1, 2023 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | 27,792,935 |
| Oct 31, 2023 | 6.13 | 6.20 | 6.08 | 6.18 | 6.18 | 36,525,314 |
| Oct 30, 2023 | 6.12 | 6.26 | 6.09 | 6.13 | 6.13 | 49,204,405 |
| Oct 27, 2023 | 5.91 | 6.10 | 5.85 | 6.09 | 6.09 | 53,165,735 |
| Oct 26, 2023 | 5.76 | 5.84 | 5.74 | 5.84 | 5.84 | 26,065,854 |
| Oct 25, 2023 | 5.68 | 5.83 | 5.67 | 5.80 | 5.80 | 36,224,340 |
| Oct 24, 2023 | 5.60 | 5.67 | 5.52 | 5.67 | 5.67 | 29,973,555 |
| Oct 23, 2023 | 5.68 | 5.68 | 5.52 | 5.58 | 5.58 | 28,094,520 |
| Oct 20, 2023 | 5.65 | 5.69 | 5.61 | 5.68 | 5.68 | 26,145,913 |
| Oct 19, 2023 | 5.74 | 5.77 | 5.63 | 5.67 | 5.67 | 26,381,877 |
| Oct 18, 2023 | 5.85 | 5.88 | 5.78 | 5.80 | 5.80 | 18,314,001 |
| Oct 17, 2023 | 5.90 | 5.96 | 5.85 | 5.88 | 5.88 | 21,998,528 |
| Oct 16, 2023 | 5.89 | 5.90 | 5.82 | 5.88 | 5.88 | 27,786,540 |
| Oct 13, 2023 | 6.04 | 6.04 | 5.90 | 5.91 | 5.91 | 41,468,199 |
| Oct 12, 2023 | 6.01 | 6.13 | 6.01 | 6.07 | 6.07 | 31,754,991 |
| Oct 11, 2023 | 6.03 | 6.05 | 5.92 | 5.98 | 5.98 | 31,136,466 |
| Oct 10, 2023 | 6.01 | 6.12 | 5.99 | 6.02 | 6.02 | 26,372,090 |
| Oct 9, 2023 | 6.11 | 6.12 | 5.93 | 6.02 | 6.02 | 46,812,936 |
| Sep 28, 2023 | 6.14 | 6.17 | 6.03 | 6.12 | 6.12 | 24,413,200 |
| Sep 27, 2023 | 6.09 | 6.20 | 6.08 | 6.14 | 6.14 | 27,654,000 |
| Sep 26, 2023 | 6.23 | 6.25 | 6.06 | 6.08 | 6.08 | 38,756,531 |
| Sep 25, 2023 | 6.26 | 6.29 | 6.21 | 6.23 | 6.23 | 18,029,792 |
| Sep 22, 2023 | 6.24 | 6.27 | 6.18 | 6.26 | 6.26 | 25,286,350 |
| Sep 21, 2023 | 6.28 | 6.31 | 6.22 | 6.23 | 6.23 | 19,405,230 |
| Sep 20, 2023 | 6.34 | 6.37 | 6.28 | 6.28 | 6.28 | 17,065,589 |
| Sep 19, 2023 | 6.35 | 6.40 | 6.29 | 6.33 | 6.33 | 22,663,250 |
| Sep 18, 2023 | 6.31 | 6.39 | 6.30 | 6.36 | 6.36 | 18,844,239 |
| Sep 15, 2023 | 6.43 | 6.45 | 6.31 | 6.33 | 6.33 | 26,908,741 |
| Sep 14, 2023 | 6.36 | 6.46 | 6.34 | 6.43 | 6.43 | 30,917,724 |
| Sep 13, 2023 | 6.38 | 6.44 | 6.31 | 6.36 | 6.36 | 17,245,615 |
| Sep 12, 2023 | 6.34 | 6.48 | 6.32 | 6.40 | 6.40 | 28,288,000 |
| Sep 11, 2023 | 6.25 | 6.38 | 6.25 | 6.36 | 6.36 | 26,290,413 |
| Sep 8, 2023 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | 15,095,322 |
| Sep 7, 2023 | 6.21 | 6.34 | 6.16 | 6.25 | 6.25 | 34,666,310 |
| Sep 6, 2023 | 6.36 | 6.41 | 6.16 | 6.22 | 6.22 | 60,397,400 |
| Sep 5, 2023 | 6.44 | 6.45 | 6.35 | 6.41 | 6.41 | 24,046,084 |
| Sep 4, 2023 | 6.45 | 6.50 | 6.33 | 6.46 | 6.46 | 33,318,851 |
| Sep 1, 2023 | 6.34 | 6.48 | 6.34 | 6.43 | 6.43 | 33,254,909 |
| Aug 31, 2023 | 6.34 | 6.38 | 6.28 | 6.32 | 6.32 | 38,573,227 |
| Aug 30, 2023 | 6.49 | 6.52 | 6.31 | 6.31 | 6.31 | 60,314,802 |
| Aug 29, 2023 | 6.34 | 6.54 | 6.34 | 6.51 | 6.51 | 35,006,224 |
| Aug 28, 2023 | 6.65 | 6.70 | 6.32 | 6.34 | 6.34 | 52,904,284 |
| Aug 25, 2023 | 6.43 | 6.47 | 6.32 | 6.36 | 6.36 | 27,737,819 |
| Aug 24, 2023 | 6.40 | 6.59 | 6.35 | 6.48 | 6.48 | 38,360,810 |
| Aug 23, 2023 | 6.49 | 6.58 | 6.37 | 6.38 | 6.38 | 35,105,635 |
| Aug 22, 2023 | 6.48 | 6.54 | 6.37 | 6.51 | 6.51 | 40,899,268 |
| Aug 21, 2023 | 6.68 | 6.68 | 6.45 | 6.48 | 6.48 | 52,511,806 |
| Aug 18, 2023 | 6.77 | 6.80 | 6.66 | 6.69 | 6.69 | 33,087,480 |
| Aug 17, 2023 | 6.70 | 6.78 | 6.58 | 6.77 | 6.77 | 42,825,524 |
| Aug 16, 2023 | 6.82 | 6.82 | 6.71 | 6.74 | 6.74 | 31,870,019 |
| Aug 15, 2023 | 6.90 | 6.92 | 6.75 | 6.83 | 6.83 | 33,604,952 |
| Aug 14, 2023 | 6.88 | 7.00 | 6.79 | 6.91 | 6.91 | 46,413,489 |
| Aug 11, 2023 | 7.02 | 7.12 | 6.88 | 6.88 | 6.88 | 47,415,410 |
| Aug 10, 2023 | 6.84 | 7.04 | 6.76 | 7.02 | 7.02 | 91,802,146 |
| Aug 9, 2023 | 6.84 | 6.84 | 6.70 | 6.74 | 6.74 | 28,332,887 |
| Aug 8, 2023 | 6.75 | 6.83 | 6.71 | 6.81 | 6.81 | 29,856,926 |
| Aug 7, 2023 | 6.77 | 6.79 | 6.67 | 6.77 | 6.77 | 36,330,034 |
| Aug 4, 2023 | 6.88 | 6.96 | 6.74 | 6.77 | 6.77 | 47,984,631 |
| Aug 3, 2023 | 6.85 | 6.87 | 6.74 | 6.86 | 6.86 | 38,615,796 |
| Aug 2, 2023 | 6.96 | 7.01 | 6.83 | 6.88 | 6.88 | 44,380,900 |
| Aug 1, 2023 | 7.00 | 7.08 | 6.91 | 6.95 | 6.95 | 45,716,449 |
| Jul 31, 2023 | 6.92 | 7.08 | 6.89 | 6.99 | 6.99 | 80,476,078 |
| Jul 28, 2023 | 6.74 | 6.88 | 6.73 | 6.87 | 6.87 | 39,772,856 |
| Jul 27, 2023 | 6.78 | 6.87 | 6.77 | 6.81 | 6.81 | 39,641,180 |
| Jul 26, 2023 | 6.84 | 6.87 | 6.71 | 6.77 | 6.77 | 36,860,806 |
| Jul 25, 2023 | 6.80 | 6.94 | 6.75 | 6.84 | 6.84 | 102,630,368 |
| Jul 24, 2023 | 6.41 | 6.68 | 6.39 | 6.60 | 6.60 | 78,495,106 |
| Jul 21, 2023 | 6.43 | 6.52 | 6.36 | 6.42 | 6.42 | 33,480,533 |
| Jul 20, 2023 | 6.53 | 6.57 | 6.42 | 6.43 | 6.43 | 26,868,803 |
| Jul 19, 2023 | 6.62 | 6.63 | 6.45 | 6.52 | 6.52 | 41,888,510 |
| Jul 18, 2023 | 6.42 | 6.64 | 6.37 | 6.60 | 6.60 | 80,471,435 |
| Jul 17, 2023 | 6.35 | 6.48 | 6.32 | 6.44 | 6.44 | 39,739,808 |
| Jul 14, 2023 | 6.41 | 6.42 | 6.34 | 6.36 | 6.36 | 26,695,294 |
| Jul 13, 2023 | 6.40 | 6.50 | 6.37 | 6.39 | 6.39 | 33,046,900 |
| Jul 12, 2023 | 6.51 | 6.52 | 6.34 | 6.37 | 6.37 | 54,155,308 |
| Jul 11, 2023 | 6.49 | 6.53 | 6.40 | 6.50 | 6.50 | 43,046,952 |
| Jul 10, 2023 | 6.56 | 6.56 | 6.38 | 6.47 | 6.47 | 49,651,843 |
| Jul 7, 2023 | 6.33 | 6.54 | 6.31 | 6.45 | 6.45 | 70,545,529 |
| Jul 6, 2023 | 6.33 | 6.46 | 6.29 | 6.36 | 6.36 | 49,954,146 |
| Jul 5, 2023 | 6.38 | 6.40 | 6.26 | 6.33 | 6.33 | 36,142,099 |
| Jul 4, 2023 | 6.37 | 6.44 | 6.31 | 6.39 | 6.39 | 52,771,102 |
| Jul 3, 2023 | 6.05 | 6.42 | 6.05 | 6.37 | 6.37 | 136,999,382 |
| Jun 30, 2023 | 5.95 | 6.07 | 5.94 | 6.03 | 6.03 | 37,011,739 |
| Jun 29, 2023 | 6.12 | 6.12 | 5.93 | 5.95 | 5.95 | 66,942,637 |
| Jun 28, 2023 | 6.08 | 6.17 | 6.03 | 6.15 | 6.15 | 34,401,131 |
| Jun 27, 2023 | 6.05 | 6.12 | 5.99 | 6.08 | 6.08 | 35,977,802 |
| Jun 26, 2023 | 6.10 | 6.11 | 5.95 | 6.00 | 6.00 | 52,144,769 |
| Jun 21, 2023 | 6.19 | 6.25 | 6.12 | 6.14 | 6.14 | 39,072,297 |
| Jun 20, 2023 | 6.25 | 6.28 | 6.16 | 6.19 | 6.19 | 42,027,508 |
| Jun 19, 2023 | 6.22 | 6.39 | 6.19 | 6.25 | 6.25 | 55,176,853 |
| Jun 16, 2023 | 6.14 | 6.24 | 6.12 | 6.22 | 6.22 | 54,437,016 |
| Jun 15, 2023 | 6.04 | 6.12 | 6.00 | 6.11 | 6.11 | 34,744,808 |
| Jun 14, 2023 | 6.11 | 6.16 | 6.02 | 6.03 | 6.03 | 37,888,459 |
| Jun 13, 2023 | 6.05 | 6.21 | 6.05 | 6.11 | 6.11 | 44,246,925 |
| Jun 12, 2023 | 5.94 | 6.15 | 5.89 | 6.07 | 6.07 | 66,451,206 |
| Jun 9, 2023 | 5.90 | 6.03 | 5.89 | 5.93 | 5.93 | 61,793,693 |
| Jun 8, 2023 | 5.86 | 5.91 | 5.78 | 5.90 | 5.90 | 41,259,903 |
| Jun 7, 2023 | 5.85 | 5.90 | 5.79 | 5.86 | 5.86 | 51,887,564 |
| Jun 6, 2023 | 5.88 | 5.95 | 5.83 | 5.84 | 5.84 | 51,618,383 |
| Jun 5, 2023 | 5.80 | 5.90 | 5.71 | 5.89 | 5.89 | 82,284,138 |
| Jun 2, 2023 | 5.80 | 5.85 | 5.69 | 5.79 | 5.79 | 122,668,726 |
| Jun 1, 2023 | 6.27 | 6.27 | 5.78 | 5.79 | 5.79 | 211,663,969 |
| May 31, 2023 | 6.25 | 6.36 | 6.22 | 6.27 | 6.27 | 44,056,449 |
| May 30, 2023 | 6.31 | 6.32 | 6.16 | 6.27 | 6.27 | 67,976,339 |
| May 29, 2023 | 6.34 | 6.40 | 6.30 | 6.33 | 6.33 | 28,364,711 |
| May 26, 2023 | 6.35 | 6.37 | 6.26 | 6.32 | 6.32 | 43,833,720 |
| May 25, 2023 | 6.41 | 6.42 | 6.31 | 6.36 | 6.36 | 48,719,446 |
| May 24, 2023 | 6.66 | 6.66 | 6.40 | 6.43 | 6.43 | 88,433,594 |
| May 23, 2023 | 6.85 | 6.89 | 6.67 | 6.67 | 6.67 | 50,653,790 |
| May 22, 2023 | 6.88 | 6.94 | 6.79 | 6.87 | 6.87 | 30,791,734 |
| May 19, 2023 | 6.79 | 6.89 | 6.74 | 6.87 | 6.87 | 28,749,247 |
| May 18, 2023 | 6.81 | 6.93 | 6.78 | 6.80 | 6.80 | 38,879,701 |
| May 17, 2023 | 6.91 | 6.95 | 6.74 | 6.78 | 6.78 | 47,911,782 |
| May 16, 2023 | 6.95 | 7.02 | 6.87 | 6.91 | 6.91 | 39,577,849 |
| May 15, 2023 | 6.78 | 6.95 | 6.72 | 6.92 | 6.92 | 37,446,290 |
| May 12, 2023 | 6.89 | 6.90 | 6.79 | 6.82 | 6.82 | 33,835,556 |
| May 11, 2023 | 6.93 | 6.97 | 6.88 | 6.92 | 6.92 | 29,184,579 |
| May 10, 2023 | 7.03 | 7.04 | 6.86 | 6.90 | 6.90 | 50,682,995 |
| May 9, 2023 | 7.10 | 7.20 | 7.01 | 7.03 | 7.03 | 60,832,136 |
| May 8, 2023 | 7.24 | 7.27 | 6.98 | 7.09 | 7.09 | 86,348,782 |
| May 5, 2023 | 7.27 | 7.32 | 7.14 | 7.24 | 7.24 | 53,965,251 |
| May 4, 2023 | 7.68 | 7.68 | 7.19 | 7.22 | 7.22 | 132,843,115 |
| Apr 28, 2023 | 7.56 | 7.76 | 7.50 | 7.75 | 7.75 | 57,216,684 |
| Apr 27, 2023 | 7.52 | 7.65 | 7.47 | 7.60 | 7.60 | 39,046,014 |
| Apr 26, 2023 | 7.47 | 7.60 | 7.46 | 7.54 | 7.54 | 37,370,785 |
| Apr 25, 2023 | 7.60 | 7.72 | 7.36 | 7.46 | 7.46 | 59,668,413 |
| Apr 24, 2023 | 7.72 | 7.73 | 7.48 | 7.59 | 7.59 | 51,717,289 |
Related Tickers
600221.SS Hainan Airlines Holding Co., Ltd.
1.3700
+1.48%
600115.SS China Eastern Airlines Corporation Limited
3.6200
+0.84%
601111.SS Air China Limited
7.27
+0.14%
0670.HK China Eastern Airlines Corporation Limited
1.960
+3.16%
0753.HK Air China Limited
3.890
+3.46%
0293.HK Cathay Pacific Airways Limited
8.210
+1.86%
ALK Alaska Air Group, Inc.
45.08
-0.99%
DAL Delta Air Lines, Inc.
49.23
+0.43%
2610.TW China Airlines, Ltd.
20.55
+2.49%