Air China Limited Class A 601111
SSE · China · Transportation
CNY 5.91+0.13 (+2.25%)
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 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 |