Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,946.37 +766.64 (+1.27%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Air China Limited (601111.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.32 | 7.40 | 7.30 | 7.38 | 7.38 | 30,010,619 |
| 27 Jun 2024 | 7.29 | 7.38 | 7.25 | 7.33 | 7.33 | 34,318,369 |
| 26 Jun 2024 | 7.19 | 7.33 | 7.15 | 7.32 | 7.32 | 31,186,805 |
| 25 Jun 2024 | 7.25 | 7.27 | 7.15 | 7.20 | 7.20 | 33,137,831 |
| 24 Jun 2024 | 7.27 | 7.32 | 7.21 | 7.24 | 7.24 | 34,900,028 |
| 21 Jun 2024 | 7.28 | 7.35 | 7.25 | 7.30 | 7.30 | 30,134,902 |
| 20 Jun 2024 | 7.33 | 7.34 | 7.26 | 7.29 | 7.29 | 30,546,214 |
| 19 Jun 2024 | 7.36 | 7.36 | 7.31 | 7.34 | 7.34 | 26,776,669 |
| 18 Jun 2024 | 7.41 | 7.52 | 7.31 | 7.39 | 7.39 | 56,680,226 |
| 17 Jun 2024 | 7.34 | 7.43 | 7.31 | 7.42 | 7.42 | 33,314,270 |
| 14 Jun 2024 | 7.42 | 7.42 | 7.33 | 7.39 | 7.39 | 39,412,812 |
| 13 Jun 2024 | 7.49 | 7.53 | 7.23 | 7.49 | 7.49 | 97,090,529 |
| 12 Jun 2024 | 7.44 | 7.57 | 7.44 | 7.51 | 7.51 | 29,547,137 |
| 11 Jun 2024 | 7.42 | 7.49 | 7.37 | 7.45 | 7.45 | 33,581,726 |
| 07 Jun 2024 | 7.44 | 7.52 | 7.42 | 7.45 | 7.45 | 27,184,692 |
| 06 Jun 2024 | 7.49 | 7.52 | 7.41 | 7.44 | 7.44 | 53,330,972 |
| 05 Jun 2024 | 7.58 | 7.63 | 7.47 | 7.50 | 7.50 | 39,949,835 |
| 04 Jun 2024 | 7.43 | 7.59 | 7.42 | 7.58 | 7.58 | 44,046,952 |
| 03 Jun 2024 | 7.46 | 7.48 | 7.38 | 7.44 | 7.44 | 43,975,801 |
| 31 May 2024 | 7.52 | 7.56 | 7.47 | 7.47 | 7.47 | 33,797,790 |
| 30 May 2024 | 7.52 | 7.55 | 7.45 | 7.49 | 7.49 | 42,484,860 |
| 29 May 2024 | 7.55 | 7.62 | 7.51 | 7.56 | 7.56 | 30,376,347 |
| 28 May 2024 | 7.68 | 7.75 | 7.55 | 7.56 | 7.56 | 46,894,420 |
| 27 May 2024 | 7.61 | 7.72 | 7.58 | 7.70 | 7.70 | 50,075,685 |
| 24 May 2024 | 7.61 | 7.81 | 7.57 | 7.60 | 7.60 | 61,037,777 |
| 23 May 2024 | 7.80 | 7.85 | 7.62 | 7.65 | 7.65 | 71,126,458 |
| 22 May 2024 | 7.55 | 7.84 | 7.54 | 7.79 | 7.79 | 123,557,688 |
| 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 |
| *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.