Air China Limited Class A 601111
SSE · China · Transport
CNY 5,91+0,13 (+2,25 %)
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 5,91 | +2,25 % | CNY 5,80 | CNY 5,94 | CNY 5,77 | 70,45M |
| 2026-09-29 | CNY 5,78 | +0,35 % | CNY 5,75 | CNY 5,79 | CNY 5,73 | 38,47M |
| 2026-09-28 | CNY 5,76 | -0,86 % | CNY 5,82 | CNY 5,82 | CNY 5,70 | 82,18M |
| 2026-09-24 | CNY 5,81 | -2,52 % | CNY 5,93 | CNY 5,93 | CNY 5,81 | 59,01M |
| 2026-09-23 | CNY 5,96 | +0,51 % | CNY 5,93 | CNY 6,01 | CNY 5,93 | 63,79M |
| 2026-09-22 | CNY 5,93 | +0,68 % | CNY 5,92 | CNY 5,95 | CNY 5,85 | 76,91M |
| 2026-09-21 | CNY 5,89 | +1,03 % | CNY 5,86 | CNY 5,93 | CNY 5,85 | 71,86M |
| 2026-09-18 | CNY 5,83 | +1,04 % | CNY 5,79 | CNY 5,90 | CNY 5,78 | 72,44M |
| 2026-09-17 | CNY 5,77 | +0,52 % | CNY 5,73 | CNY 5,78 | CNY 5,72 | 41,25M |
| 2026-09-16 | CNY 5,74 | -0,86 % | CNY 5,77 | CNY 5,78 | CNY 5,68 | 48,01M |
| 2026-09-15 | CNY 5,79 | +0,35 % | CNY 5,77 | CNY 5,82 | CNY 5,74 | 33,35M |
| 2026-09-14 | CNY 5,77 | -0,69 % | CNY 5,75 | CNY 5,86 | CNY 5,74 | 50,53M |
| 2026-09-11 | CNY 5,81 | -0,68 % | CNY 5,79 | CNY 5,84 | CNY 5,69 | 90,04M |
| 2026-09-10 | CNY 5,85 | -0,85 % | CNY 5,86 | CNY 5,88 | CNY 5,83 | 37,41M |
| 2026-09-09 | CNY 5,90 | +0,68 % | CNY 5,84 | CNY 5,91 | CNY 5,81 | 54,35M |
| 2026-09-08 | CNY 5,86 | 0,00 % | CNY 5,85 | CNY 5,90 | CNY 5,84 | 36,04M |
| 2026-09-07 | CNY 5,86 | 0,00 % | CNY 5,83 | CNY 5,88 | CNY 5,80 | 45,52M |
| 2026-09-04 | CNY 5,86 | +1,74 % | CNY 5,75 | CNY 5,90 | CNY 5,74 | 86,17M |
| 2026-09-03 | CNY 5,76 | +0,52 % | CNY 5,74 | CNY 5,81 | CNY 5,74 | 49,25M |
| 2026-09-02 | CNY 5,73 | -1,72 % | CNY 5,78 | CNY 5,78 | CNY 5,72 | 66,79M |
| 2026-09-01 | CNY 5,83 | 0,00 % | CNY 5,83 | CNY 5,86 | CNY 5,80 | 61,95M |
| 2026-08-31 | CNY 5,83 | -1,85 % | CNY 5,90 | CNY 5,91 | CNY 5,83 | 60,32M |
| 2026-08-28 | CNY 5,94 | +1,02 % | CNY 5,86 | CNY 5,95 | CNY 5,84 | 58,38M |
| 2026-08-27 | CNY 5,88 | -1,34 % | CNY 5,93 | CNY 5,93 | CNY 5,86 | 59,75M |
| 2026-08-26 | CNY 5,96 | +0,68 % | CNY 5,98 | CNY 5,99 | CNY 5,94 | 59,20M |
| 2026-08-25 | CNY 5,92 | +0,68 % | CNY 5,87 | CNY 5,93 | CNY 5,86 | 42,26M |
| 2026-08-24 | CNY 5,88 | +1,38 % | CNY 5,81 | CNY 5,90 | CNY 5,80 | 66,35M |
| 2026-08-21 | CNY 5,80 | -0,85 % | CNY 5,83 | CNY 5,84 | CNY 5,79 | 32,73M |
| 2026-08-20 | CNY 5,85 | +0,69 % | CNY 5,81 | CNY 5,87 | CNY 5,81 | 43,12M |
| 2026-08-19 | CNY 5,81 | -0,85 % | CNY 5,84 | CNY 5,86 | CNY 5,80 | 53,24M |
| 2026-08-18 | CNY 5,86 | -0,68 % | CNY 5,87 | CNY 5,88 | CNY 5,84 | 46,12M |
| 2026-08-17 | CNY 5,90 | -0,17 % | CNY 5,90 | CNY 5,92 | CNY 5,87 | 53,37M |
| 2026-08-14 | CNY 5,91 | -0,51 % | CNY 5,94 | CNY 5,96 | CNY 5,90 | 48,49M |
| 2026-08-13 | CNY 5,94 | -0,83 % | CNY 5,98 | CNY 6,01 | CNY 5,93 | 41,32M |
| 2026-08-12 | CNY 5,99 | +0,67 % | CNY 5,95 | CNY 6,00 | CNY 5,92 | 52,73M |
| 2026-08-11 | CNY 5,95 | -2,30 % | CNY 6,04 | CNY 6,06 | CNY 5,94 | 102,19M |
| 2026-08-10 | CNY 6,09 | +0,33 % | CNY 6,05 | CNY 6,09 | CNY 6,02 | 53,20M |
| 2026-08-07 | CNY 6,07 | -0,98 % | CNY 6,10 | CNY 6,12 | CNY 6,03 | 62,64M |
| 2026-08-06 | CNY 6,13 | -0,97 % | CNY 6,15 | CNY 6,24 | CNY 6,09 | 62,92M |
| 2026-08-05 | CNY 6,19 | +1,31 % | CNY 6,17 | CNY 6,24 | CNY 6,11 | 99,25M |
| 2026-08-04 | CNY 6,11 | -1,93 % | CNY 6,25 | CNY 6,26 | CNY 6,08 | 88,83M |
| 2026-08-03 | CNY 6,23 | -0,32 % | CNY 6,28 | CNY 6,31 | CNY 6,20 | 58,92M |
| 2026-07-31 | CNY 6,25 | +1,30 % | CNY 6,17 | CNY 6,26 | CNY 6,14 | 67,58M |
| 2026-07-30 | CNY 6,17 | +0,82 % | CNY 6,08 | CNY 6,22 | CNY 6,07 | 90,46M |
| 2026-07-29 | CNY 6,12 | +0,49 % | CNY 6,05 | CNY 6,16 | CNY 6,04 | 86,77M |
| 2026-07-28 | CNY 6,09 | -0,16 % | CNY 6,10 | CNY 6,18 | CNY 6,06 | 77,59M |
| 2026-07-27 | CNY 6,10 | +2,35 % | CNY 6,03 | CNY 6,16 | CNY 6,02 | 75,11M |
| 2026-07-24 | CNY 5,96 | -1,81 % | CNY 6,00 | CNY 6,05 | CNY 5,95 | 67,91M |
| 2026-07-23 | CNY 6,07 | +1,51 % | CNY 5,98 | CNY 6,11 | CNY 5,94 | 91,30M |
| 2026-07-22 | CNY 5,98 | +1,18 % | CNY 5,86 | CNY 6,00 | CNY 5,86 | 95,25M |
| 2026-07-21 | CNY 5,91 | +0,68 % | CNY 5,88 | CNY 6,00 | CNY 5,86 | 88,78M |
| 2026-07-20 | CNY 5,87 | +0,51 % | CNY 5,80 | CNY 5,92 | CNY 5,79 | 74,16M |
| 2026-07-17 | CNY 5,84 | -1,02 % | CNY 5,86 | CNY 5,94 | CNY 5,80 | 62,03M |
| 2026-07-16 | CNY 5,90 | -1,17 % | CNY 5,92 | CNY 5,99 | CNY 5,86 | 75,33M |
| 2026-07-15 | CNY 5,97 | +0,84 % | CNY 5,84 | CNY 5,99 | CNY 5,81 | 64,58M |
| 2026-07-14 | CNY 5,92 | +1,02 % | CNY 5,79 | CNY 5,92 | CNY 5,73 | 64,83M |
| 2026-07-13 | CNY 5,86 | -2,33 % | CNY 5,88 | CNY 5,91 | CNY 5,84 | 65,87M |
| 2026-07-10 | CNY 6,00 | +1,18 % | CNY 5,93 | CNY 6,03 | CNY 5,87 | 68,06M |
| 2026-07-09 | CNY 5,93 | -1,50 % | CNY 5,95 | CNY 5,96 | CNY 5,82 | 118,08M |
| 2026-07-08 | CNY 6,02 | -1,15 % | CNY 6,02 | CNY 6,08 | CNY 5,98 | 75,63M |
| 2026-07-07 | CNY 6,09 | -1,62 % | CNY 6,18 | CNY 6,18 | CNY 6,06 | 81,33M |
| 2026-07-06 | CNY 6,19 | +1,48 % | CNY 6,13 | CNY 6,24 | CNY 6,08 | 84,51M |
| 2026-07-03 | CNY 6,10 | -0,81 % | CNY 6,13 | CNY 6,22 | CNY 6,08 | 77,36M |
| 2026-07-02 | CNY 6,15 | -1,44 % | CNY 6,34 | CNY 6,37 | CNY 6,12 | 99,86M |
| 2026-07-01 | CNY 6,24 | +3,14 % | CNY 6,01 | CNY 6,28 | CNY 6,00 | 126,95M |
| 2026-06-30 | CNY 6,05 | -2,58 % | CNY 6,21 | CNY 6,22 | CNY 5,98 | 148,18M |
| 2026-06-29 | CNY 6,21 | -2,51 % | CNY 6,31 | CNY 6,33 | CNY 6,17 | 96,88M |
| 2026-06-26 | CNY 6,37 | -2,60 % | CNY 6,44 | CNY 6,50 | CNY 6,36 | 106,48M |
| 2026-06-25 | CNY 6,54 | +6,34 % | CNY 6,27 | CNY 6,58 | CNY 6,24 | 225,64M |
| 2026-06-24 | CNY 6,15 | +1,49 % | CNY 6,07 | CNY 6,28 | CNY 6,01 | 100,25M |
| 2026-06-23 | CNY 6,06 | -2,26 % | CNY 6,20 | CNY 6,25 | CNY 6,03 | 83,12M |
| 2026-06-22 | CNY 6,20 | -0,64 % | CNY 6,08 | CNY 6,20 | CNY 5,98 | 115,85M |
| 2026-06-18 | CNY 6,24 | -3,55 % | CNY 6,43 | CNY 6,45 | CNY 6,20 | 97,12M |
| 2026-06-17 | CNY 6,47 | +1,25 % | CNY 6,50 | CNY 6,54 | CNY 6,39 | 90,42M |
| 2026-06-16 | CNY 6,39 | -1,99 % | CNY 6,51 | CNY 6,52 | CNY 6,37 | 100,90M |
| 2026-06-15 | CNY 6,52 | +3,99 % | CNY 6,59 | CNY 6,74 | CNY 6,48 | 179,90M |
| 2026-06-12 | CNY 6,27 | +5,20 % | CNY 6,12 | CNY 6,34 | CNY 6,11 | 161,48M |
| 2026-06-11 | CNY 5,96 | -3,25 % | CNY 6,00 | CNY 6,06 | CNY 5,88 | 110,88M |
| 2026-06-10 | CNY 6,16 | -0,81 % | CNY 6,16 | CNY 6,20 | CNY 6,04 | 95,12M |
| 2026-06-09 | CNY 6,21 | +0,81 % | CNY 6,19 | CNY 6,24 | CNY 6,14 | 74,87M |
| 2026-06-08 | CNY 6,16 | -4,79 % | CNY 6,34 | CNY 6,35 | CNY 6,14 | 120,00M |
| 2026-06-05 | CNY 6,47 | -0,46 % | CNY 6,56 | CNY 6,58 | CNY 6,42 | 78,30M |
| 2026-06-04 | CNY 6,50 | -0,15 % | CNY 6,48 | CNY 6,55 | CNY 6,46 | 58,14M |
| 2026-06-03 | CNY 6,51 | -2,40 % | CNY 6,61 | CNY 6,61 | CNY 6,50 | 117,88M |
| 2026-06-02 | CNY 6,67 | -1,62 % | CNY 6,71 | CNY 6,75 | CNY 6,64 | 116,30M |
| 2026-06-01 | CNY 6,78 | -0,44 % | CNY 6,77 | CNY 6,90 | CNY 6,65 | 121,38M |
| 2026-05-29 | CNY 6,81 | +0,59 % | CNY 6,84 | CNY 7,03 | CNY 6,81 | 148,46M |
| 2026-05-28 | CNY 6,77 | -1,31 % | CNY 6,90 | CNY 6,98 | CNY 6,70 | 118,68M |
| 2026-05-27 | CNY 6,86 | -1,44 % | CNY 6,90 | CNY 6,95 | CNY 6,83 | 86,48M |
| 2026-05-26 | CNY 6,96 | +0,29 % | CNY 6,88 | CNY 7,04 | CNY 6,85 | 138,11M |