Hainan Airlines Holding Co., Ltd. Class A 600221
SSE · China · Transport
CNY 1,22+0,01 (+0,83 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1,22 | +0,83 % | CNY 1,21 | CNY 1,23 | CNY 1,21 | 199,05M |
| 2026-09-29 | CNY 1,21 | 0,00 % | CNY 1,20 | CNY 1,22 | CNY 1,20 | 121,20M |
| 2026-09-28 | CNY 1,21 | -0,82 % | CNY 1,22 | CNY 1,22 | CNY 1,19 | 262,08M |
| 2026-09-24 | CNY 1,22 | -1,61 % | CNY 1,24 | CNY 1,25 | CNY 1,21 | 294,65M |
| 2026-09-23 | CNY 1,24 | 0,00 % | CNY 1,24 | CNY 1,26 | CNY 1,23 | 271,34M |
| 2026-09-22 | CNY 1,24 | -0,80 % | CNY 1,26 | CNY 1,26 | CNY 1,24 | 165,30M |
| 2026-09-21 | CNY 1,25 | +0,81 % | CNY 1,25 | CNY 1,26 | CNY 1,24 | 247,77M |
| 2026-09-18 | CNY 1,24 | +0,81 % | CNY 1,23 | CNY 1,25 | CNY 1,23 | 185,15M |
| 2026-09-17 | CNY 1,23 | -0,81 % | CNY 1,24 | CNY 1,25 | CNY 1,23 | 202,78M |
| 2026-09-16 | CNY 1,24 | -1,59 % | CNY 1,26 | CNY 1,26 | CNY 1,24 | 235,75M |
| 2026-09-15 | CNY 1,26 | -0,79 % | CNY 1,27 | CNY 1,28 | CNY 1,26 | 186,59M |
| 2026-09-14 | CNY 1,27 | -1,55 % | CNY 1,28 | CNY 1,29 | CNY 1,27 | 190,32M |
| 2026-09-11 | CNY 1,29 | -0,77 % | CNY 1,30 | CNY 1,30 | CNY 1,28 | 206,66M |
| 2026-09-10 | CNY 1,30 | -0,76 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 146,77M |
| 2026-09-09 | CNY 1,31 | 0,00 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 165,09M |
| 2026-09-08 | CNY 1,31 | +0,77 % | CNY 1,29 | CNY 1,31 | CNY 1,29 | 135,15M |
| 2026-09-07 | CNY 1,30 | 0,00 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 110,76M |
| 2026-09-04 | CNY 1,30 | 0,00 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 200,71M |
| 2026-09-03 | CNY 1,30 | 0,00 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 162,66M |
| 2026-09-02 | CNY 1,30 | -0,76 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 201,82M |
| 2026-09-01 | CNY 1,31 | +0,77 % | CNY 1,30 | CNY 1,32 | CNY 1,30 | 175,93M |
| 2026-08-31 | CNY 1,30 | -0,76 % | CNY 1,31 | CNY 1,32 | CNY 1,30 | 122,14M |
| 2026-08-28 | CNY 1,31 | -0,76 % | CNY 1,31 | CNY 1,32 | CNY 1,30 | 176,94M |
| 2026-08-27 | CNY 1,32 | +0,76 % | CNY 1,31 | CNY 1,32 | CNY 1,30 | 227,89M |
| 2026-08-26 | CNY 1,31 | 0,00 % | CNY 1,31 | CNY 1,33 | CNY 1,30 | 321,14M |
| 2026-08-25 | CNY 1,31 | +0,77 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 178,66M |
| 2026-08-24 | CNY 1,30 | 0,00 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 171,51M |
| 2026-08-21 | CNY 1,30 | -0,76 % | CNY 1,30 | CNY 1,31 | CNY 1,29 | 250,82M |
| 2026-08-20 | CNY 1,31 | 0,00 % | CNY 1,31 | CNY 1,32 | CNY 1,30 | 165,41M |
| 2026-08-19 | CNY 1,31 | -0,76 % | CNY 1,31 | CNY 1,33 | CNY 1,30 | 227,70M |
| 2026-08-18 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 174,26M |
| 2026-08-17 | CNY 1,32 | 0,00 % | CNY 1,32 | CNY 1,33 | CNY 1,31 | 211,47M |
| 2026-08-14 | CNY 1,32 | -0,75 % | CNY 1,33 | CNY 1,34 | CNY 1,32 | 162,05M |
| 2026-08-13 | CNY 1,33 | -0,75 % | CNY 1,34 | CNY 1,35 | CNY 1,33 | 188,50M |
| 2026-08-12 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,33 | 214,46M |
| 2026-08-11 | CNY 1,33 | -0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,33 | 188,74M |
| 2026-08-10 | CNY 1,34 | +0,75 % | CNY 1,34 | CNY 1,35 | CNY 1,33 | 159,43M |
| 2026-08-07 | CNY 1,33 | -0,75 % | CNY 1,34 | CNY 1,35 | CNY 1,33 | 164,99M |
| 2026-08-06 | CNY 1,34 | -1,47 % | CNY 1,35 | CNY 1,36 | CNY 1,33 | 292,49M |
| 2026-08-05 | CNY 1,36 | 0,00 % | CNY 1,37 | CNY 1,37 | CNY 1,35 | 255,99M |
| 2026-08-04 | CNY 1,36 | -1,45 % | CNY 1,38 | CNY 1,38 | CNY 1,35 | 249,19M |
| 2026-08-03 | CNY 1,38 | +0,73 % | CNY 1,37 | CNY 1,38 | CNY 1,36 | 285,05M |
| 2026-07-31 | CNY 1,37 | +1,48 % | CNY 1,36 | CNY 1,37 | CNY 1,35 | 279,21M |
| 2026-07-30 | CNY 1,35 | 0,00 % | CNY 1,35 | CNY 1,37 | CNY 1,34 | 300,87M |
| 2026-07-29 | CNY 1,35 | +0,75 % | CNY 1,34 | CNY 1,36 | CNY 1,33 | 304,06M |
| 2026-07-28 | CNY 1,34 | 0,00 % | CNY 1,34 | CNY 1,35 | CNY 1,33 | 247,20M |
| 2026-07-27 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,34 | CNY 1,32 | 171,06M |
| 2026-07-24 | CNY 1,33 | -1,48 % | CNY 1,33 | CNY 1,34 | CNY 1,32 | 167,08M |
| 2026-07-23 | CNY 1,35 | +1,50 % | CNY 1,33 | CNY 1,35 | CNY 1,32 | 236,96M |
| 2026-07-22 | CNY 1,33 | -0,75 % | CNY 1,33 | CNY 1,34 | CNY 1,32 | 224,40M |
| 2026-07-21 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,33 | 285,49M |
| 2026-07-20 | CNY 1,33 | +0,76 % | CNY 1,32 | CNY 1,34 | CNY 1,31 | 236,69M |
| 2026-07-17 | CNY 1,32 | -0,75 % | CNY 1,33 | CNY 1,34 | CNY 1,31 | 274,55M |
| 2026-07-16 | CNY 1,33 | -0,75 % | CNY 1,33 | CNY 1,35 | CNY 1,32 | 262,53M |
| 2026-07-15 | CNY 1,34 | +0,75 % | CNY 1,32 | CNY 1,35 | CNY 1,31 | 254,75M |
| 2026-07-14 | CNY 1,33 | +1,53 % | CNY 1,30 | CNY 1,33 | CNY 1,30 | 226,50M |
| 2026-07-13 | CNY 1,31 | -2,24 % | CNY 1,33 | CNY 1,34 | CNY 1,31 | 256,40M |
| 2026-07-10 | CNY 1,34 | +1,52 % | CNY 1,32 | CNY 1,35 | CNY 1,31 | 273,15M |
| 2026-07-09 | CNY 1,32 | -2,22 % | CNY 1,33 | CNY 1,34 | CNY 1,31 | 318,31M |
| 2026-07-08 | CNY 1,35 | 0,00 % | CNY 1,35 | CNY 1,36 | CNY 1,34 | 230,79M |
| 2026-07-07 | CNY 1,35 | -2,17 % | CNY 1,37 | CNY 1,38 | CNY 1,35 | 213,21M |
| 2026-07-06 | CNY 1,38 | +0,73 % | CNY 1,38 | CNY 1,39 | CNY 1,37 | 166,48M |
| 2026-07-03 | CNY 1,37 | 0,00 % | CNY 1,37 | CNY 1,39 | CNY 1,36 | 242,16M |
| 2026-07-02 | CNY 1,37 | -0,72 % | CNY 1,38 | CNY 1,40 | CNY 1,36 | 274,37M |
| 2026-07-01 | CNY 1,38 | +2,22 % | CNY 1,35 | CNY 1,39 | CNY 1,35 | 349,82M |
| 2026-06-30 | CNY 1,35 | -2,17 % | CNY 1,37 | CNY 1,38 | CNY 1,35 | 276,72M |
| 2026-06-29 | CNY 1,38 | -0,72 % | CNY 1,40 | CNY 1,40 | CNY 1,36 | 292,45M |
| 2026-06-26 | CNY 1,39 | -2,80 % | CNY 1,42 | CNY 1,43 | CNY 1,39 | 344,02M |
| 2026-06-25 | CNY 1,43 | +0,70 % | CNY 1,43 | CNY 1,45 | CNY 1,41 | 426,62M |
| 2026-06-24 | CNY 1,42 | -0,70 % | CNY 1,43 | CNY 1,45 | CNY 1,41 | 389,31M |
| 2026-06-23 | CNY 1,43 | -0,69 % | CNY 1,44 | CNY 1,47 | CNY 1,43 | 363,15M |
| 2026-06-22 | CNY 1,44 | -0,69 % | CNY 1,44 | CNY 1,45 | CNY 1,42 | 375,13M |
| 2026-06-18 | CNY 1,45 | -2,03 % | CNY 1,47 | CNY 1,48 | CNY 1,45 | 295,79M |
| 2026-06-17 | CNY 1,48 | -0,67 % | CNY 1,51 | CNY 1,52 | CNY 1,47 | 361,58M |
| 2026-06-16 | CNY 1,49 | -1,97 % | CNY 1,51 | CNY 1,52 | CNY 1,48 | 403,60M |
| 2026-06-15 | CNY 1,52 | -0,65 % | CNY 1,59 | CNY 1,60 | CNY 1,51 | 679,62M |
| 2026-06-12 | CNY 1,53 | +3,38 % | CNY 1,50 | CNY 1,56 | CNY 1,50 | 1,42B |
| 2026-06-11 | CNY 1,48 | +1,37 % | CNY 1,44 | CNY 1,49 | CNY 1,43 | 466,04M |
| 2026-06-10 | CNY 1,46 | 0,00 % | CNY 1,45 | CNY 1,47 | CNY 1,43 | 294,14M |
| 2026-06-09 | CNY 1,46 | +1,39 % | CNY 1,45 | CNY 1,46 | CNY 1,42 | 320,54M |
| 2026-06-08 | CNY 1,44 | -3,36 % | CNY 1,47 | CNY 1,48 | CNY 1,43 | 437,11M |
| 2026-06-05 | CNY 1,49 | +0,68 % | CNY 1,49 | CNY 1,51 | CNY 1,48 | 424,75M |
| 2026-06-04 | CNY 1,48 | -0,67 % | CNY 1,49 | CNY 1,50 | CNY 1,48 | 223,09M |
| 2026-06-03 | CNY 1,49 | -1,32 % | CNY 1,50 | CNY 1,52 | CNY 1,49 | 319,64M |
| 2026-06-02 | CNY 1,51 | -0,66 % | CNY 1,51 | CNY 1,53 | CNY 1,49 | 399,34M |
| 2026-06-01 | CNY 1,52 | +3,40 % | CNY 1,49 | CNY 1,53 | CNY 1,48 | 593,76M |
| 2026-05-29 | CNY 1,47 | 0,00 % | CNY 1,46 | CNY 1,50 | CNY 1,46 | 396,39M |
| 2026-05-28 | CNY 1,47 | 0,00 % | CNY 1,48 | CNY 1,49 | CNY 1,45 | 333,54M |
| 2026-05-27 | CNY 1,47 | -2,00 % | CNY 1,49 | CNY 1,50 | CNY 1,47 | 243,94M |
| 2026-05-26 | CNY 1,50 | -0,66 % | CNY 1,50 | CNY 1,52 | CNY 1,47 | 391,21M |