Shanghai - Delayed Quote • CNY
Hainan Airlines Holding Co., Ltd. (600221.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 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 72,800,490 |
| Apr 23, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 34,692,301 |
| Apr 22, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 76,388,697 |
| Apr 19, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 84,955,518 |
| Apr 18, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 74,670,716 |
| Apr 17, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 80,796,349 |
| Apr 16, 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 99,434,000 |
| Apr 15, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 104,037,183 |
| Apr 12, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 61,353,244 |
| Apr 11, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 56,046,231 |
| Apr 10, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 69,991,740 |
| Apr 9, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 49,111,693 |
| Apr 8, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 66,810,030 |
| Apr 3, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 77,111,264 |
| Apr 2, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 71,493,037 |
| Apr 1, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 96,040,617 |
| Mar 29, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 17,087,106 |
| Mar 28, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 73,533,857 |
| Mar 27, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 73,313,238 |
| Mar 26, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 64,954,198 |
| Mar 25, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 58,100,923 |
| Mar 22, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 108,762,495 |
| Mar 21, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 66,547,981 |
| Mar 20, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 87,264,986 |
| Mar 19, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 82,502,902 |
| Mar 18, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 100,416,446 |
| Mar 15, 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 235,830,332 |
| Mar 14, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 70,357,924 |
| Mar 13, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 51,332,995 |
| Mar 12, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 104,964,295 |
| Mar 11, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 101,503,229 |
| Mar 8, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 46,340,757 |
| Mar 7, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 92,036,348 |
| Mar 6, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 81,403,689 |
| Mar 5, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 75,458,829 |
| Mar 4, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 96,790,156 |
| Mar 1, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 96,132,869 |
| Feb 29, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 117,844,665 |
| Feb 28, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 115,715,763 |
| Feb 27, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 85,495,143 |
| Feb 26, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 98,795,320 |
| Feb 23, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 93,680,629 |
| Feb 22, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 107,231,849 |
| Feb 21, 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 158,168,898 |
| Feb 20, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 79,043,739 |
| Feb 19, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 147,771,503 |
| Feb 8, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 163,907,476 |
| Feb 7, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 165,710,315 |
| Feb 6, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 140,615,175 |
| Feb 5, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 153,963,716 |
| Feb 2, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 131,749,783 |
| Feb 1, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 86,721,258 |
| Jan 31, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 109,590,117 |
| Jan 30, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 96,217,842 |
| Jan 29, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 157,012,483 |
| Jan 26, 2024 | 1.4000 | 1.5300 | 1.3900 | 1.4600 | 1.4600 | 293,367,408 |
| Jan 25, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 110,270,658 |
| Jan 24, 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 93,763,406 |
| Jan 23, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 98,187,264 |
| Jan 22, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 129,939,029 |
| Jan 19, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 71,137,183 |
| Jan 18, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 132,943,283 |
| Jan 17, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 117,441,741 |
| Jan 16, 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 210,940,196 |
| Jan 15, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 67,162,675 |
| Jan 12, 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 103,182,883 |
| Jan 11, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 77,055,301 |
| Jan 10, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 50,685,196 |
| Jan 9, 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 70,316,462 |
| Jan 8, 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 67,698,927 |
| Jan 5, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 49,238,175 |
| Jan 4, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 62,649,953 |
| Jan 3, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 61,143,369 |
| Jan 2, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 38,710,685 |
| Dec 29, 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 40,159,638 |
| Dec 28, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 86,122,344 |
| Dec 27, 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 65,381,706 |
| Dec 26, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 53,287,946 |
| Dec 25, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 61,680,694 |
| Dec 22, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 68,099,693 |
| Dec 21, 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 88,695,631 |
| Dec 20, 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 69,174,977 |
| Dec 19, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 77,063,281 |
| Dec 18, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 46,531,787 |
| Dec 15, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 48,047,087 |
| Dec 14, 2023 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 69,739,138 |
| Dec 13, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 36,777,442 |
| Dec 12, 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 30,288,233 |
| Dec 11, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 53,175,648 |
| Dec 8, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 46,177,397 |
| Dec 7, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 55,048,764 |
| Dec 6, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 57,577,747 |
| Dec 5, 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 60,151,147 |
| Dec 4, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 36,634,166 |
| Dec 1, 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 57,841,739 |
| Nov 30, 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 59,903,263 |
| Nov 29, 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 41,305,758 |
| Nov 28, 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 50,370,660 |
| Nov 27, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 71,194,672 |
| Nov 24, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 69,394,327 |
| Nov 23, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 47,110,370 |
| Nov 22, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 58,712,514 |
| Nov 21, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 70,017,316 |
| Nov 20, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 53,113,919 |
| Nov 17, 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 101,969,943 |
| Nov 16, 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 53,987,692 |
| Nov 15, 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 41,443,211 |
| Nov 14, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 38,630,595 |
| Nov 13, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 49,489,614 |
| Nov 10, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 43,210,252 |
| Nov 9, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 40,374,594 |
| Nov 8, 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 52,654,972 |
| Nov 7, 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 49,889,009 |
| Nov 6, 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 59,571,951 |
| Nov 3, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 60,938,544 |
| Nov 2, 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 69,235,560 |
| Nov 1, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 66,978,683 |
| Oct 31, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 105,066,621 |
| Oct 30, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 90,767,381 |
| Oct 27, 2023 | 1.3900 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 98,069,541 |
| Oct 26, 2023 | 1.3800 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 64,971,938 |
| Oct 25, 2023 | 1.3700 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 85,268,671 |
| Oct 24, 2023 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 67,992,166 |
| Oct 23, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 70,253,960 |
| Oct 20, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 100,155,260 |
| Oct 19, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 64,463,823 |
| Oct 18, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 33,481,844 |
| Oct 17, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 51,572,334 |
| Oct 16, 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 70,093,140 |
| Oct 13, 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 57,195,882 |
| Oct 12, 2023 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 51,254,463 |
| Oct 11, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 57,377,412 |
| Oct 10, 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 43,632,656 |
| Oct 9, 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 61,469,052 |
| Sep 28, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 48,018,346 |
| Sep 27, 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 61,962,812 |
| Sep 26, 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 32,785,821 |
| Sep 25, 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 68,925,636 |
| Sep 22, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 63,347,763 |
| Sep 21, 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 70,919,159 |
| Sep 20, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 134,106,993 |
| Sep 19, 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 200,879,403 |
| Sep 18, 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 68,410,859 |
| Sep 15, 2023 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 109,861,519 |
| Sep 14, 2023 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 39,056,616 |
| Sep 13, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 52,667,861 |
| Sep 12, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 54,098,370 |
| Sep 11, 2023 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 65,555,843 |
| Sep 8, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 65,306,818 |
| Sep 7, 2023 | 1.5300 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 120,189,724 |
| Sep 6, 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 74,309,938 |
| Sep 5, 2023 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 52,421,720 |
| Sep 4, 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 95,820,932 |
| Sep 1, 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 48,941,859 |
| Aug 31, 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 107,500,383 |
| Aug 30, 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 67,850,318 |
| Aug 29, 2023 | 1.5400 | 1.5700 | 1.5300 | 1.5600 | 1.5600 | 65,860,143 |
| Aug 28, 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 114,582,873 |
| Aug 25, 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 70,533,872 |
| Aug 24, 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 66,750,294 |
| Aug 23, 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 53,337,698 |
| Aug 22, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 80,460,860 |
| Aug 21, 2023 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 68,534,824 |
| Aug 18, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 52,189,820 |
| Aug 17, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 41,677,173 |
| Aug 16, 2023 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 39,461,236 |
| Aug 15, 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 61,077,369 |
| Aug 14, 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 86,285,111 |
| Aug 11, 2023 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 103,248,275 |
| Aug 10, 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 109,067,507 |
| Aug 9, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 66,100,879 |
| Aug 8, 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 67,456,030 |
| Aug 7, 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 64,672,608 |
| Aug 4, 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 129,481,412 |
| Aug 3, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 76,693,434 |
| Aug 2, 2023 | 1.7000 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 93,058,992 |
| Aug 1, 2023 | 1.6800 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 157,942,415 |
| Jul 31, 2023 | 1.6600 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 164,152,542 |
| Jul 28, 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 94,144,155 |
| Jul 27, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 108,146,579 |
| Jul 26, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 109,216,280 |
| Jul 25, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 65,954,809 |
| Jul 24, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 33,006,078 |
| Jul 21, 2023 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 41,325,879 |
| Jul 20, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 36,670,238 |
| Jul 19, 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 50,961,909 |
| Jul 18, 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 69,116,298 |
| Jul 17, 2023 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 32,952,713 |
| Jul 14, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 40,559,316 |
| Jul 13, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 40,153,931 |
| Jul 12, 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 46,617,610 |
| Jul 11, 2023 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 25,574,813 |
| Jul 10, 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 34,848,078 |
| Jul 7, 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 29,447,263 |
| Jul 6, 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 41,339,262 |
| Jul 5, 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 56,816,459 |
| Jul 4, 2023 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 53,921,416 |
| Jul 3, 2023 | 1.5900 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 107,367,884 |
| Jun 30, 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 48,389,447 |
| Jun 29, 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 45,852,184 |
| Jun 28, 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 70,724,883 |
| Jun 27, 2023 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 52,480,432 |
| Jun 26, 2023 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 91,464,301 |
| Jun 21, 2023 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 60,523,914 |
| Jun 20, 2023 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 80,917,651 |
| Jun 19, 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 76,560,721 |
| Jun 16, 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 68,594,700 |
| Jun 15, 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 49,180,957 |
| Jun 14, 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 49,112,357 |
| Jun 13, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 65,023,124 |
| Jun 12, 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 46,730,605 |
| Jun 9, 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 47,703,197 |
| Jun 8, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 48,495,819 |
| Jun 7, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 42,169,812 |
| Jun 6, 2023 | 1.7000 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 65,889,468 |
| Jun 5, 2023 | 1.6800 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 100,511,533 |
| Jun 2, 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 69,105,220 |
| Jun 1, 2023 | 1.6900 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 149,163,993 |
| May 31, 2023 | 1.6100 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 386,943,180 |
| May 30, 2023 | 1.6300 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 105,766,997 |
| May 29, 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 86,627,227 |
| May 26, 2023 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 59,275,059 |
| May 25, 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 101,438,461 |
| May 24, 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 82,077,926 |
| May 23, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 61,784,556 |
| May 22, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 55,853,907 |
| May 19, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 46,669,337 |
| May 18, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 47,332,284 |
| May 17, 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 71,921,390 |
| May 16, 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 63,617,131 |
| May 15, 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 57,892,853 |
| May 12, 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 117,174,086 |
| May 11, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 48,583,506 |
| May 10, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 95,694,935 |
| May 9, 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 99,568,231 |
| May 8, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 115,344,242 |
| May 5, 2023 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 68,541,215 |
| May 4, 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 110,424,292 |
| Apr 28, 2023 | 1.7200 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 182,193,638 |
| Apr 27, 2023 | 1.6900 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 64,797,685 |
| Apr 26, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 56,559,290 |
| Apr 25, 2023 | 1.6800 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 90,320,032 |
| Apr 24, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 76,096,794 |
Related Tickers
600115.SS China Eastern Airlines Corporation Limited
3.6200
+0.84%
601111.SS Air China Limited
7.27
+0.14%
600029.SS China Southern Airlines Company Limited
5.57
+0.54%
0670.HK China Eastern Airlines Corporation Limited
1.960
+3.16%
1055.HK China Southern Airlines Company Limited
2.690
+2.67%
0753.HK Air China Limited
3.890
+3.46%
0293.HK Cathay Pacific Airways Limited
8.210
+1.86%
ALK Alaska Air Group, Inc.
43.99
-2.42%
2610.TW China Airlines, Ltd.
20.55
+2.49%