UK markets open in 28 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,257.26 +36.64 (+0.19%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.10 -6.80 (-0.28%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,817.31 -1,085.19 (-1.94%)
Air China Limited (601111.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:17PM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7.55 | 7.84 | 7.54 | 7.81 | 7.81 | 109,642,683 |
| 21 May 2024 | 7.54 | 7.56 | 7.48 | 7.55 | 7.55 | 74,643,163 |
| 20 May 2024 | 7.36 | 7.55 | 7.33 | 7.54 | 7.54 | 137,218,141 |
| 17 May 2024 | 7.20 | 7.36 | 7.18 | 7.36 | 7.36 | 90,089,623 |
| 16 May 2024 | 7.25 | 7.27 | 7.18 | 7.19 | 7.19 | 45,423,202 |
| 15 May 2024 | 7.25 | 7.27 | 7.20 | 7.24 | 7.24 | 49,835,100 |
| 14 May 2024 | 7.30 | 7.31 | 7.19 | 7.27 | 7.27 | 55,424,629 |
| 13 May 2024 | 7.30 | 7.32 | 7.25 | 7.29 | 7.29 | 42,544,040 |
| 10 May 2024 | 7.33 | 7.35 | 7.24 | 7.33 | 7.33 | 49,129,169 |
| 09 May 2024 | 7.27 | 7.38 | 7.26 | 7.33 | 7.33 | 78,491,049 |
| 08 May 2024 | 7.26 | 7.31 | 7.22 | 7.26 | 7.26 | 32,122,901 |
| 07 May 2024 | 7.37 | 7.39 | 7.26 | 7.29 | 7.29 | 65,387,274 |
| 06 May 2024 | 7.43 | 7.50 | 7.36 | 7.39 | 7.39 | 71,553,817 |
| 30 Apr 2024 | 7.37 | 7.40 | 7.31 | 7.38 | 7.38 | 71,166,371 |
| 29 Apr 2024 | 7.35 | 7.42 | 7.18 | 7.41 | 7.41 | 179,354,166 |
| 26 Apr 2024 | 7.41 | 7.61 | 7.36 | 7.61 | 7.61 | 117,496,273 |
| 25 Apr 2024 | 7.25 | 7.48 | 7.22 | 7.42 | 7.42 | 93,829,944 |
| 24 Apr 2024 | 7.23 | 7.31 | 7.21 | 7.27 | 7.27 | 36,717,926 |
| 23 Apr 2024 | 7.19 | 7.29 | 7.16 | 7.26 | 7.26 | 64,695,971 |
| 22 Apr 2024 | 7.09 | 7.24 | 7.08 | 7.22 | 7.22 | 68,408,611 |
| 19 Apr 2024 | 7.26 | 7.27 | 7.02 | 7.09 | 7.09 | 106,554,103 |
| 18 Apr 2024 | 7.20 | 7.33 | 7.18 | 7.31 | 7.31 | 75,132,513 |
| 17 Apr 2024 | 7.08 | 7.19 | 7.06 | 7.18 | 7.18 | 51,019,156 |
| 16 Apr 2024 | 7.20 | 7.20 | 7.05 | 7.08 | 7.08 | 57,322,395 |
| 15 Apr 2024 | 7.11 | 7.27 | 7.03 | 7.20 | 7.20 | 65,756,490 |
| 12 Apr 2024 | 7.28 | 7.30 | 7.06 | 7.09 | 7.09 | 96,913,303 |
| 11 Apr 2024 | 7.41 | 7.42 | 7.24 | 7.30 | 7.30 | 60,203,621 |
| 10 Apr 2024 | 7.38 | 7.49 | 7.33 | 7.47 | 7.47 | 52,607,529 |
| 09 Apr 2024 | 7.31 | 7.41 | 7.30 | 7.39 | 7.39 | 38,495,582 |
| 08 Apr 2024 | 7.35 | 7.41 | 7.30 | 7.32 | 7.32 | 38,189,032 |
| 03 Apr 2024 | 7.49 | 7.50 | 7.32 | 7.38 | 7.38 | 71,628,032 |
| 02 Apr 2024 | 7.49 | 7.58 | 7.44 | 7.50 | 7.50 | 50,325,287 |
| 01 Apr 2024 | 7.32 | 7.52 | 7.30 | 7.51 | 7.51 | 68,434,972 |
| 29 Mar 2024 | 7.30 | 7.30 | 7.18 | 7.30 | 7.30 | 29,833,600 |
| 28 Mar 2024 | 7.19 | 7.30 | 7.18 | 7.30 | 7.30 | 50,876,628 |
| 27 Mar 2024 | 7.18 | 7.29 | 7.13 | 7.20 | 7.20 | 54,934,142 |
| 26 Mar 2024 | 7.25 | 7.29 | 7.13 | 7.21 | 7.21 | 52,373,794 |
| 25 Mar 2024 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | 41,655,957 |
| 22 Mar 2024 | 7.47 | 7.52 | 7.33 | 7.36 | 7.36 | 43,945,415 |
| 21 Mar 2024 | 7.57 | 7.63 | 7.47 | 7.50 | 7.50 | 34,574,542 |
| 20 Mar 2024 | 7.44 | 7.55 | 7.42 | 7.55 | 7.55 | 41,850,144 |
| 19 Mar 2024 | 7.54 | 7.55 | 7.42 | 7.44 | 7.44 | 38,022,184 |
| 18 Mar 2024 | 7.60 | 7.70 | 7.47 | 7.58 | 7.58 | 63,508,970 |
| 15 Mar 2024 | 7.48 | 7.60 | 7.48 | 7.57 | 7.57 | 60,423,953 |
| 14 Mar 2024 | 7.42 | 7.64 | 7.40 | 7.47 | 7.47 | 81,297,730 |
| 13 Mar 2024 | 7.49 | 7.52 | 7.37 | 7.44 | 7.44 | 47,300,612 |
| 12 Mar 2024 | 7.31 | 7.54 | 7.27 | 7.51 | 7.51 | 85,227,848 |
| 11 Mar 2024 | 7.12 | 7.29 | 7.11 | 7.29 | 7.29 | 59,801,829 |
| 08 Mar 2024 | 7.14 | 7.18 | 7.07 | 7.14 | 7.14 | 37,317,172 |
| 07 Mar 2024 | 7.19 | 7.22 | 7.11 | 7.16 | 7.16 | 43,632,058 |
| 06 Mar 2024 | 7.23 | 7.27 | 7.17 | 7.19 | 7.19 | 43,201,391 |
| 05 Mar 2024 | 7.21 | 7.28 | 7.18 | 7.23 | 7.23 | 62,459,008 |
| 04 Mar 2024 | 7.27 | 7.31 | 7.20 | 7.24 | 7.24 | 58,600,183 |
| 01 Mar 2024 | 7.44 | 7.47 | 7.22 | 7.30 | 7.30 | 100,983,135 |
| 29 Feb 2024 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | 68,586,904 |
| 28 Feb 2024 | 7.57 | 7.61 | 7.44 | 7.44 | 7.44 | 57,822,892 |
| 27 Feb 2024 | 7.45 | 7.61 | 7.43 | 7.59 | 7.59 | 56,614,241 |
| 26 Feb 2024 | 7.52 | 7.58 | 7.43 | 7.46 | 7.46 | 47,091,384 |
| 23 Feb 2024 | 7.65 | 7.69 | 7.52 | 7.55 | 7.55 | 55,543,456 |
| 22 Feb 2024 | 7.53 | 7.68 | 7.51 | 7.65 | 7.65 | 52,642,462 |
| 21 Feb 2024 | 7.44 | 7.73 | 7.40 | 7.57 | 7.57 | 76,358,791 |
| 20 Feb 2024 | 7.36 | 7.48 | 7.29 | 7.47 | 7.47 | 63,139,818 |
| 19 Feb 2024 | 7.45 | 7.50 | 7.30 | 7.39 | 7.39 | 76,891,053 |
| 08 Feb 2024 | 7.22 | 7.42 | 7.22 | 7.37 | 7.37 | 78,319,581 |
| 07 Feb 2024 | 7.16 | 7.26 | 7.09 | 7.23 | 7.23 | 71,346,620 |
| 06 Feb 2024 | 6.91 | 7.18 | 6.81 | 7.17 | 7.17 | 78,921,025 |
| 05 Feb 2024 | 7.05 | 7.06 | 6.81 | 6.95 | 6.95 | 74,236,048 |
| 02 Feb 2024 | 7.08 | 7.21 | 6.91 | 7.09 | 7.09 | 67,158,538 |
| 01 Feb 2024 | 7.10 | 7.18 | 7.01 | 7.08 | 7.08 | 55,357,704 |
| 31 Jan 2024 | 7.28 | 7.32 | 7.10 | 7.11 | 7.11 | 62,332,936 |
| 30 Jan 2024 | 7.49 | 7.56 | 7.33 | 7.35 | 7.35 | 60,044,901 |
| 29 Jan 2024 | 7.56 | 7.77 | 7.49 | 7.54 | 7.54 | 108,434,692 |
| 26 Jan 2024 | 7.45 | 7.67 | 7.36 | 7.59 | 7.59 | 112,830,633 |
| 25 Jan 2024 | 7.21 | 7.44 | 7.18 | 7.42 | 7.42 | 78,765,867 |
| 24 Jan 2024 | 7.04 | 7.20 | 7.00 | 7.20 | 7.20 | 51,762,513 |
| 23 Jan 2024 | 6.95 | 7.09 | 6.88 | 7.04 | 7.04 | 38,122,351 |
| 22 Jan 2024 | 7.23 | 7.23 | 6.92 | 6.98 | 6.98 | 67,446,975 |
| 19 Jan 2024 | 7.28 | 7.32 | 7.15 | 7.28 | 7.28 | 42,627,047 |
| 18 Jan 2024 | 7.25 | 7.35 | 7.07 | 7.31 | 7.31 | 60,316,250 |
| 17 Jan 2024 | 7.46 | 7.46 | 7.27 | 7.28 | 7.28 | 42,049,911 |
| 16 Jan 2024 | 7.33 | 7.55 | 7.32 | 7.46 | 7.46 | 59,513,366 |
| 15 Jan 2024 | 7.16 | 7.37 | 7.13 | 7.35 | 7.35 | 51,588,509 |
| 12 Jan 2024 | 7.07 | 7.32 | 7.06 | 7.19 | 7.19 | 74,302,664 |
| 11 Jan 2024 | 7.00 | 7.11 | 7.00 | 7.10 | 7.10 | 33,740,176 |
| 10 Jan 2024 | 7.03 | 7.13 | 6.97 | 7.03 | 7.03 | 35,833,752 |
| 09 Jan 2024 | 6.90 | 7.10 | 6.86 | 7.08 | 7.08 | 56,167,404 |
| 08 Jan 2024 | 7.01 | 7.01 | 6.81 | 6.89 | 6.89 | 55,130,953 |
| 05 Jan 2024 | 7.08 | 7.13 | 6.99 | 7.02 | 7.02 | 56,491,696 |
| 04 Jan 2024 | 7.31 | 7.31 | 7.05 | 7.10 | 7.10 | 72,059,283 |
| 03 Jan 2024 | 7.34 | 7.44 | 7.28 | 7.33 | 7.33 | 33,445,344 |
| 02 Jan 2024 | 7.31 | 7.46 | 7.27 | 7.37 | 7.37 | 41,780,712 |
| 29 Dec 2023 | 7.38 | 7.49 | 7.23 | 7.34 | 7.34 | 50,173,010 |
| 28 Dec 2023 | 7.19 | 7.40 | 7.15 | 7.39 | 7.39 | 44,696,402 |
| 27 Dec 2023 | 7.27 | 7.30 | 7.15 | 7.21 | 7.21 | 34,452,831 |
| 26 Dec 2023 | 7.37 | 7.38 | 7.25 | 7.28 | 7.28 | 28,138,011 |
| 25 Dec 2023 | 7.15 | 7.37 | 7.14 | 7.37 | 7.37 | 50,183,434 |
| 22 Dec 2023 | 7.22 | 7.22 | 7.06 | 7.17 | 7.17 | 44,720,689 |
| 21 Dec 2023 | 7.22 | 7.28 | 7.15 | 7.22 | 7.22 | 55,001,721 |
| 20 Dec 2023 | 7.40 | 7.43 | 7.25 | 7.27 | 7.27 | 33,197,563 |
| 19 Dec 2023 | 7.45 | 7.46 | 7.32 | 7.39 | 7.39 | 40,402,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.