Hainan Airlines Holding Co., Ltd. Class A 600221
SSE · China · Transportation
CNY 1.22+0.01 (+0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |