Shanghai - Delayed Quote CNY
China Southern Airlines Company Limited (600029.SS)
At close: 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 5.84 | 5.89 | 5.83 | 5.89 | 5.89 | 38,983,930 |
| Oct 21, 2024 | 5.86 | 6.02 | 5.82 | 5.88 | 5.88 | 64,489,334 |
| Oct 18, 2024 | 5.76 | 5.91 | 5.73 | 5.86 | 5.86 | 78,872,834 |
| Oct 17, 2024 | 5.82 | 5.85 | 5.75 | 5.80 | 5.80 | 64,236,659 |
| Oct 16, 2024 | 5.74 | 5.87 | 5.70 | 5.81 | 5.81 | 52,761,812 |
| Oct 15, 2024 | 5.76 | 5.85 | 5.71 | 5.76 | 5.76 | 64,303,040 |
| Oct 14, 2024 | 5.80 | 5.82 | 5.68 | 5.78 | 5.78 | 67,895,614 |
| Oct 11, 2024 | 5.96 | 5.96 | 5.76 | 5.80 | 5.80 | 100,580,740 |
| Oct 10, 2024 | 5.91 | 6.09 | 5.83 | 6.00 | 6.00 | 108,631,321 |
| Oct 9, 2024 | 6.25 | 6.26 | 5.85 | 5.88 | 5.88 | 167,010,087 |
| Oct 8, 2024 | 7.18 | 7.18 | 6.15 | 6.39 | 6.39 | 296,810,658 |
| Sep 30, 2024 | 6.30 | 6.60 | 6.25 | 6.54 | 6.54 | 230,369,152 |
| Sep 27, 2024 | 5.89 | 6.21 | 5.89 | 6.15 | 6.15 | 88,040,920 |
| Sep 26, 2024 | 5.62 | 5.85 | 5.57 | 5.85 | 5.85 | 69,765,720 |
| Sep 25, 2024 | 5.53 | 5.65 | 5.51 | 5.62 | 5.62 | 53,855,739 |
| Sep 24, 2024 | 5.31 | 5.48 | 5.30 | 5.48 | 5.48 | 49,511,622 |
| Sep 23, 2024 | 5.37 | 5.37 | 5.26 | 5.28 | 5.28 | 32,695,988 |
| Sep 20, 2024 | 5.25 | 5.42 | 5.18 | 5.39 | 5.39 | 50,762,132 |
| Sep 19, 2024 | 5.28 | 5.31 | 5.22 | 5.26 | 5.26 | 36,680,570 |
| Sep 18, 2024 | 5.41 | 5.42 | 5.25 | 5.27 | 5.27 | 29,764,779 |
| Sep 13, 2024 | 5.43 | 5.45 | 5.35 | 5.41 | 5.41 | 23,640,175 |
| Sep 12, 2024 | 5.47 | 5.49 | 5.40 | 5.43 | 5.43 | 25,787,702 |
| Sep 11, 2024 | 5.42 | 5.47 | 5.39 | 5.47 | 5.47 | 16,322,681 |
| Sep 10, 2024 | 5.56 | 5.57 | 5.33 | 5.44 | 5.44 | 43,061,785 |
| Sep 9, 2024 | 5.58 | 5.62 | 5.54 | 5.56 | 5.56 | 16,060,290 |
| Sep 6, 2024 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 19,262,990 |
| Sep 5, 2024 | 5.61 | 5.63 | 5.57 | 5.61 | 5.61 | 15,017,494 |
| Sep 4, 2024 | 5.58 | 5.66 | 5.57 | 5.61 | 5.61 | 21,060,774 |
| Sep 3, 2024 | 5.55 | 5.61 | 5.52 | 5.60 | 5.60 | 24,199,911 |
| Sep 2, 2024 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | 41,813,620 |
| Aug 30, 2024 | 5.65 | 5.75 | 5.64 | 5.70 | 5.70 | 44,702,466 |
| Aug 29, 2024 | 5.61 | 5.71 | 5.56 | 5.67 | 5.67 | 28,311,038 |
| Aug 28, 2024 | 5.66 | 5.69 | 5.57 | 5.60 | 5.60 | 25,064,801 |
| Aug 27, 2024 | 5.68 | 5.70 | 5.61 | 5.66 | 5.66 | 23,894,418 |
| Aug 26, 2024 | 5.64 | 5.71 | 5.59 | 5.70 | 5.70 | 27,533,420 |
| Aug 23, 2024 | 5.70 | 5.73 | 5.62 | 5.64 | 5.64 | 24,019,908 |
| Aug 22, 2024 | 5.70 | 5.72 | 5.63 | 5.69 | 5.69 | 31,950,009 |
| Aug 21, 2024 | 5.72 | 5.76 | 5.69 | 5.70 | 5.70 | 20,605,185 |
| Aug 20, 2024 | 5.74 | 5.77 | 5.71 | 5.74 | 5.74 | 18,970,450 |
| Aug 19, 2024 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | 24,905,250 |
| Aug 16, 2024 | 5.71 | 5.72 | 5.66 | 5.68 | 5.68 | 20,827,423 |
| Aug 15, 2024 | 5.66 | 5.73 | 5.64 | 5.71 | 5.71 | 23,606,928 |
| Aug 14, 2024 | 5.64 | 5.70 | 5.60 | 5.68 | 5.68 | 22,278,672 |
| Aug 13, 2024 | 5.67 | 5.67 | 5.57 | 5.65 | 5.65 | 38,309,788 |
| Aug 12, 2024 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | 54,559,553 |
| Aug 9, 2024 | 5.86 | 5.88 | 5.77 | 5.80 | 5.80 | 46,988,095 |
| Aug 8, 2024 | 5.89 | 5.94 | 5.84 | 5.87 | 5.87 | 54,877,382 |
| Aug 7, 2024 | 5.89 | 5.92 | 5.82 | 5.90 | 5.90 | 41,910,735 |
| Aug 6, 2024 | 6.00 | 6.09 | 5.86 | 5.91 | 5.91 | 59,222,986 |
| Aug 5, 2024 | 5.97 | 6.09 | 5.95 | 5.96 | 5.96 | 69,719,965 |
| Aug 2, 2024 | 5.89 | 5.98 | 5.86 | 5.90 | 5.90 | 24,869,170 |
| Aug 1, 2024 | 5.89 | 5.94 | 5.88 | 5.91 | 5.91 | 18,147,598 |
| Jul 31, 2024 | 5.80 | 5.93 | 5.79 | 5.92 | 5.92 | 39,627,573 |
| Jul 30, 2024 | 5.78 | 5.83 | 5.69 | 5.82 | 5.82 | 38,235,323 |
| Jul 29, 2024 | 5.84 | 5.85 | 5.77 | 5.79 | 5.79 | 24,210,258 |
| Jul 26, 2024 | 5.82 | 5.89 | 5.81 | 5.84 | 5.84 | 19,251,222 |
| Jul 25, 2024 | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | 18,233,395 |
| Jul 24, 2024 | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | 22,300,025 |
| Jul 23, 2024 | 5.93 | 5.95 | 5.85 | 5.85 | 5.85 | 22,773,176 |
| Jul 22, 2024 | 5.95 | 5.97 | 5.90 | 5.94 | 5.94 | 22,043,801 |
| Jul 19, 2024 | 5.87 | 5.97 | 5.85 | 5.95 | 5.95 | 32,806,997 |
| Jul 18, 2024 | 5.86 | 5.93 | 5.84 | 5.88 | 5.88 | 25,664,535 |
| Jul 17, 2024 | 5.79 | 5.91 | 5.76 | 5.89 | 5.89 | 47,063,477 |
| Jul 16, 2024 | 5.73 | 5.84 | 5.72 | 5.79 | 5.79 | 31,103,454 |
| Jul 15, 2024 | 5.81 | 5.84 | 5.71 | 5.74 | 5.74 | 50,668,443 |
| Jul 12, 2024 | 5.95 | 5.95 | 5.75 | 5.86 | 5.86 | 91,282,647 |
| Jul 11, 2024 | 5.79 | 6.03 | 5.79 | 6.03 | 6.03 | 69,723,708 |
| Jul 10, 2024 | 5.89 | 5.92 | 5.75 | 5.76 | 5.76 | 36,865,255 |
| Jul 9, 2024 | 5.81 | 5.90 | 5.77 | 5.90 | 5.90 | 30,081,682 |
| Jul 8, 2024 | 5.81 | 5.87 | 5.79 | 5.81 | 5.81 | 30,292,800 |
| Jul 5, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jul 4, 2024 | 5.95 | 5.96 | 5.77 | 5.78 | 5.78 | 33,172,100 |
| Jul 3, 2024 | 5.93 | 5.98 | 5.89 | 5.95 | 5.95 | 17,825,100 |
| Jul 2, 2024 | 5.87 | 5.98 | 5.85 | 5.91 | 5.91 | 31,190,400 |
| Jul 1, 2024 | 5.86 | 5.92 | 5.83 | 5.87 | 5.87 | 20,360,800 |
| Jun 28, 2024 | 5.83 | 5.90 | 5.81 | 5.89 | 5.89 | 33,049,350 |
| Jun 27, 2024 | 5.81 | 5.90 | 5.77 | 5.83 | 5.83 | 23,575,838 |
| Jun 26, 2024 | 5.78 | 5.84 | 5.72 | 5.83 | 5.83 | 27,164,301 |
| Jun 25, 2024 | 5.78 | 5.81 | 5.71 | 5.78 | 5.78 | 44,143,310 |
| Jun 24, 2024 | 5.73 | 5.84 | 5.66 | 5.78 | 5.78 | 62,502,367 |
| Jun 21, 2024 | 5.81 | 5.85 | 5.70 | 5.78 | 5.78 | 50,188,444 |
| Jun 20, 2024 | 5.84 | 5.93 | 5.77 | 5.82 | 5.82 | 44,426,087 |
| Jun 19, 2024 | 5.91 | 5.94 | 5.81 | 5.84 | 5.84 | 36,885,165 |
| Jun 18, 2024 | 5.82 | 5.98 | 5.80 | 5.95 | 5.95 | 47,276,951 |
| Jun 17, 2024 | 5.75 | 5.88 | 5.69 | 5.85 | 5.85 | 40,006,858 |
| Jun 14, 2024 | 5.77 | 5.80 | 5.73 | 5.78 | 5.78 | 29,801,618 |
| Jun 13, 2024 | 5.87 | 5.87 | 5.67 | 5.80 | 5.80 | 53,931,382 |
| Jun 12, 2024 | 5.83 | 5.90 | 5.82 | 5.86 | 5.86 | 25,270,559 |
| Jun 11, 2024 | 5.88 | 5.89 | 5.80 | 5.85 | 5.85 | 30,097,117 |
| Jun 7, 2024 | 5.88 | 5.92 | 5.83 | 5.87 | 5.87 | 23,532,569 |
| Jun 6, 2024 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | 28,928,058 |
| Jun 5, 2024 | 5.91 | 5.99 | 5.90 | 5.93 | 5.93 | 36,152,643 |
| Jun 4, 2024 | 5.83 | 5.93 | 5.81 | 5.92 | 5.92 | 34,241,901 |
| Jun 3, 2024 | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | 38,866,860 |
| May 31, 2024 | 5.94 | 5.96 | 5.87 | 5.88 | 5.88 | 28,013,106 |
| May 30, 2024 | 5.89 | 5.96 | 5.88 | 5.90 | 5.90 | 24,594,969 |
| May 29, 2024 | 5.92 | 6.00 | 5.87 | 5.92 | 5.92 | 36,153,190 |
| May 28, 2024 | 5.97 | 6.05 | 5.89 | 5.92 | 5.92 | 41,887,585 |
| May 27, 2024 | 5.94 | 5.99 | 5.90 | 5.98 | 5.98 | 35,638,422 |
| May 24, 2024 | 5.97 | 6.10 | 5.93 | 5.94 | 5.94 | 40,401,492 |
| May 23, 2024 | 6.12 | 6.16 | 5.98 | 6.00 | 6.00 | 56,611,824 |
| May 22, 2024 | 5.99 | 6.15 | 5.97 | 6.13 | 6.13 | 73,700,057 |
| May 21, 2024 | 5.99 | 6.00 | 5.93 | 5.99 | 5.99 | 54,428,600 |
| May 20, 2024 | 5.72 | 5.98 | 5.70 | 5.97 | 5.97 | 136,248,173 |
| May 17, 2024 | 5.59 | 5.73 | 5.56 | 5.72 | 5.72 | 60,077,392 |
| May 16, 2024 | 5.64 | 5.65 | 5.58 | 5.59 | 5.59 | 36,679,592 |
| May 15, 2024 | 5.65 | 5.67 | 5.61 | 5.62 | 5.62 | 24,941,640 |
| May 14, 2024 | 5.63 | 5.67 | 5.60 | 5.66 | 5.66 | 32,609,449 |
| May 13, 2024 | 5.65 | 5.67 | 5.60 | 5.64 | 5.64 | 30,933,917 |
| May 10, 2024 | 5.68 | 5.70 | 5.61 | 5.66 | 5.66 | 35,454,020 |
| May 9, 2024 | 5.62 | 5.69 | 5.60 | 5.68 | 5.68 | 46,780,115 |
| May 8, 2024 | 5.63 | 5.67 | 5.59 | 5.60 | 5.60 | 32,368,085 |
| May 7, 2024 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | 43,986,495 |
| May 6, 2024 | 5.75 | 5.76 | 5.69 | 5.70 | 5.70 | 54,678,500 |
| Apr 30, 2024 | 5.72 | 5.74 | 5.63 | 5.67 | 5.67 | 43,819,624 |
| Apr 29, 2024 | 5.67 | 5.67 | 5.56 | 5.66 | 5.66 | 57,345,409 |
| Apr 26, 2024 | 5.66 | 5.73 | 5.62 | 5.72 | 5.72 | 48,817,684 |
| Apr 25, 2024 | 5.55 | 5.67 | 5.53 | 5.65 | 5.65 | 42,039,800 |
| Apr 24, 2024 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 20,561,347 |
| Apr 23, 2024 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | 28,893,382 |
| Apr 22, 2024 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | 30,814,301 |
| Apr 19, 2024 | 5.57 | 5.57 | 5.45 | 5.47 | 5.47 | 38,178,470 |
| Apr 18, 2024 | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | 50,122,963 |
| Apr 17, 2024 | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | 38,518,950 |
| Apr 16, 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | 43,449,010 |
| Apr 15, 2024 | 5.49 | 5.59 | 5.41 | 5.54 | 5.54 | 37,139,806 |
| Apr 12, 2024 | 5.58 | 5.60 | 5.47 | 5.48 | 5.48 | 41,595,986 |
| Apr 11, 2024 | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | 29,344,207 |
| Apr 10, 2024 | 5.63 | 5.66 | 5.57 | 5.65 | 5.65 | 31,489,963 |
| Apr 9, 2024 | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | 31,719,070 |
| Apr 8, 2024 | 5.62 | 5.64 | 5.57 | 5.59 | 5.59 | 25,741,740 |
| Apr 3, 2024 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | 31,701,912 |
| Apr 2, 2024 | 5.73 | 5.77 | 5.67 | 5.69 | 5.69 | 36,142,546 |
| Apr 1, 2024 | 5.60 | 5.74 | 5.58 | 5.73 | 5.73 | 55,547,864 |
| Mar 29, 2024 | 5.59 | 5.59 | 5.53 | 5.59 | 5.59 | 18,005,769 |
| Mar 28, 2024 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | 46,083,600 |
| Mar 27, 2024 | 5.63 | 5.67 | 5.60 | 5.61 | 5.61 | 21,500,400 |
| Mar 26, 2024 | 5.62 | 5.66 | 5.60 | 5.64 | 5.64 | 26,427,402 |
| Mar 25, 2024 | 5.66 | 5.70 | 5.58 | 5.63 | 5.63 | 32,647,811 |
| Mar 22, 2024 | 5.77 | 5.78 | 5.66 | 5.67 | 5.67 | 42,679,454 |
| Mar 21, 2024 | 5.80 | 5.88 | 5.77 | 5.78 | 5.78 | 32,790,202 |
| Mar 20, 2024 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | 44,712,892 |
| Mar 19, 2024 | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | 35,708,096 |
| Mar 18, 2024 | 5.80 | 5.89 | 5.73 | 5.80 | 5.80 | 64,046,817 |
| Mar 15, 2024 | 5.69 | 5.78 | 5.68 | 5.78 | 5.78 | 46,009,462 |
| Mar 14, 2024 | 5.68 | 5.78 | 5.65 | 5.71 | 5.71 | 42,267,808 |
| Mar 13, 2024 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | 53,889,216 |
| Mar 12, 2024 | 5.71 | 5.81 | 5.69 | 5.81 | 5.81 | 66,622,428 |
| Mar 11, 2024 | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | 45,687,658 |
| Mar 8, 2024 | 5.61 | 5.64 | 5.56 | 5.62 | 5.62 | 28,838,202 |
| Mar 7, 2024 | 5.67 | 5.69 | 5.60 | 5.63 | 5.63 | 33,949,133 |
| Mar 6, 2024 | 5.69 | 5.72 | 5.63 | 5.66 | 5.66 | 36,026,174 |
| Mar 5, 2024 | 5.64 | 5.71 | 5.63 | 5.69 | 5.69 | 43,718,662 |
| Mar 4, 2024 | 5.69 | 5.73 | 5.61 | 5.66 | 5.66 | 55,228,667 |
| Mar 1, 2024 | 5.88 | 5.91 | 5.68 | 5.71 | 5.71 | 100,544,111 |
| Feb 29, 2024 | 5.85 | 5.93 | 5.85 | 5.92 | 5.92 | 39,570,837 |
| Feb 28, 2024 | 5.96 | 6.01 | 5.88 | 5.89 | 5.89 | 37,918,890 |
| Feb 27, 2024 | 5.88 | 6.03 | 5.87 | 5.97 | 5.97 | 39,421,460 |
| Feb 26, 2024 | 5.91 | 5.98 | 5.89 | 5.90 | 5.90 | 32,806,216 |
| Feb 23, 2024 | 6.10 | 6.11 | 5.94 | 5.94 | 5.94 | 54,608,843 |
| Feb 22, 2024 | 5.96 | 6.11 | 5.95 | 6.09 | 6.09 | 45,131,643 |
| Feb 21, 2024 | 5.85 | 6.10 | 5.81 | 5.98 | 5.98 | 62,835,790 |
| Feb 20, 2024 | 5.83 | 5.92 | 5.73 | 5.87 | 5.87 | 40,218,387 |
| Feb 19, 2024 | 5.82 | 5.97 | 5.76 | 5.84 | 5.84 | 62,496,670 |
| Feb 8, 2024 | 5.71 | 5.78 | 5.65 | 5.78 | 5.78 | 59,615,476 |
| Feb 7, 2024 | 5.65 | 5.71 | 5.54 | 5.71 | 5.71 | 54,718,007 |
| Feb 6, 2024 | 5.41 | 5.65 | 5.34 | 5.63 | 5.63 | 58,748,775 |
| Feb 5, 2024 | 5.60 | 5.62 | 5.32 | 5.41 | 5.41 | 59,887,517 |
| Feb 2, 2024 | 5.66 | 5.77 | 5.43 | 5.60 | 5.60 | 48,283,677 |
| Feb 1, 2024 | 5.75 | 5.76 | 5.61 | 5.65 | 5.65 | 42,830,500 |
| Jan 31, 2024 | 5.81 | 5.85 | 5.73 | 5.76 | 5.76 | 33,211,038 |
| Jan 30, 2024 | 6.00 | 6.02 | 5.83 | 5.84 | 5.84 | 35,942,264 |
| Jan 29, 2024 | 5.99 | 6.13 | 5.96 | 6.03 | 6.03 | 53,668,624 |
| Jan 26, 2024 | 5.98 | 6.11 | 5.94 | 6.08 | 6.08 | 62,223,113 |
| Jan 25, 2024 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | 48,609,649 |
| Jan 24, 2024 | 5.77 | 5.90 | 5.75 | 5.90 | 5.90 | 42,143,851 |
| Jan 23, 2024 | 5.70 | 5.77 | 5.64 | 5.75 | 5.75 | 26,681,114 |
| Jan 22, 2024 | 5.85 | 5.87 | 5.68 | 5.69 | 5.69 | 39,326,302 |
| Jan 19, 2024 | 5.90 | 5.92 | 5.79 | 5.87 | 5.87 | 32,556,859 |
| Jan 18, 2024 | 5.86 | 5.97 | 5.74 | 5.92 | 5.92 | 46,274,461 |
| Jan 17, 2024 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | 33,977,336 |
| Jan 16, 2024 | 5.89 | 6.03 | 5.86 | 6.00 | 6.00 | 52,283,581 |
| Jan 15, 2024 | 5.82 | 5.93 | 5.79 | 5.90 | 5.90 | 35,818,654 |
| Jan 12, 2024 | 5.77 | 5.92 | 5.73 | 5.86 | 5.86 | 42,402,893 |
| Jan 11, 2024 | 5.70 | 5.80 | 5.68 | 5.77 | 5.77 | 28,669,907 |
| Jan 10, 2024 | 5.71 | 5.76 | 5.65 | 5.71 | 5.71 | 31,649,681 |
| Jan 9, 2024 | 5.51 | 5.71 | 5.49 | 5.71 | 5.71 | 54,768,440 |
| Jan 8, 2024 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | 32,121,119 |
| Jan 5, 2024 | 5.62 | 5.65 | 5.56 | 5.58 | 5.58 | 35,580,783 |
| Jan 4, 2024 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | 38,985,678 |
| Jan 3, 2024 | 5.74 | 5.81 | 5.73 | 5.75 | 5.75 | 29,366,055 |
| Jan 2, 2024 | 5.75 | 5.79 | 5.71 | 5.75 | 5.75 | 35,630,310 |
| Dec 29, 2023 | 5.80 | 5.85 | 5.73 | 5.76 | 5.76 | 54,082,976 |
| Dec 28, 2023 | 5.72 | 5.83 | 5.71 | 5.82 | 5.82 | 37,763,767 |
| Dec 27, 2023 | 5.71 | 5.75 | 5.66 | 5.74 | 5.74 | 19,748,734 |
| Dec 26, 2023 | 5.75 | 5.75 | 5.68 | 5.71 | 5.71 | 19,914,732 |
| Dec 25, 2023 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 29,830,355 |
| Dec 22, 2023 | 5.68 | 5.69 | 5.58 | 5.66 | 5.66 | 34,317,700 |
| Dec 21, 2023 | 5.67 | 5.70 | 5.62 | 5.68 | 5.68 | 32,711,351 |
| Dec 20, 2023 | 5.77 | 5.79 | 5.68 | 5.69 | 5.69 | 29,680,008 |
| Dec 19, 2023 | 5.80 | 5.84 | 5.71 | 5.76 | 5.76 | 39,775,920 |
| Dec 18, 2023 | 5.85 | 5.87 | 5.80 | 5.82 | 5.82 | 23,790,708 |
| Dec 15, 2023 | 5.89 | 5.95 | 5.86 | 5.87 | 5.87 | 23,238,217 |
| Dec 14, 2023 | 5.95 | 6.00 | 5.87 | 5.87 | 5.87 | 28,901,371 |
| Dec 13, 2023 | 6.11 | 6.12 | 5.91 | 5.92 | 5.92 | 40,190,510 |
| Dec 12, 2023 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | 29,640,822 |
| Dec 11, 2023 | 6.00 | 6.06 | 5.87 | 6.05 | 6.05 | 37,894,873 |
| Dec 8, 2023 | 6.00 | 6.16 | 6.00 | 6.04 | 6.04 | 42,403,766 |
| Dec 7, 2023 | 6.05 | 6.10 | 5.96 | 6.02 | 6.02 | 26,944,650 |
| Dec 6, 2023 | 6.04 | 6.11 | 5.93 | 6.06 | 6.06 | 29,720,924 |
| Dec 5, 2023 | 6.14 | 6.15 | 6.04 | 6.05 | 6.05 | 28,479,817 |
| Dec 4, 2023 | 6.04 | 6.19 | 6.01 | 6.12 | 6.12 | 37,851,500 |
| Dec 1, 2023 | 6.15 | 6.19 | 6.00 | 6.04 | 6.04 | 42,403,501 |
| Nov 30, 2023 | 6.11 | 6.19 | 6.09 | 6.15 | 6.15 | 32,742,253 |
| Nov 29, 2023 | 6.19 | 6.22 | 6.10 | 6.13 | 6.13 | 27,419,284 |
| Nov 28, 2023 | 6.31 | 6.32 | 6.16 | 6.18 | 6.18 | 36,881,463 |
| Nov 27, 2023 | 6.29 | 6.38 | 6.24 | 6.35 | 6.35 | 42,750,066 |
| Nov 24, 2023 | 6.28 | 6.32 | 6.24 | 6.28 | 6.28 | 25,055,351 |
| Nov 23, 2023 | 6.24 | 6.31 | 6.21 | 6.30 | 6.30 | 30,054,275 |
| Nov 22, 2023 | 6.22 | 6.29 | 6.21 | 6.22 | 6.22 | 27,001,915 |
| Nov 21, 2023 | 6.29 | 6.32 | 6.22 | 6.24 | 6.24 | 37,864,391 |
| Nov 20, 2023 | 6.14 | 6.29 | 6.11 | 6.25 | 6.25 | 50,537,490 |
| Nov 17, 2023 | 6.07 | 6.25 | 6.07 | 6.13 | 6.13 | 58,190,827 |
| Nov 16, 2023 | 6.03 | 6.10 | 5.99 | 6.06 | 6.06 | 35,941,583 |
| Nov 15, 2023 | 6.06 | 6.06 | 5.99 | 6.02 | 6.02 | 25,386,312 |
| Nov 14, 2023 | 5.95 | 5.99 | 5.93 | 5.97 | 5.97 | 21,369,800 |
| Nov 13, 2023 | 5.99 | 6.04 | 5.90 | 5.97 | 5.97 | 24,364,486 |
| Nov 10, 2023 | 6.02 | 6.03 | 5.92 | 5.98 | 5.98 | 25,526,803 |
| Nov 9, 2023 | 6.03 | 6.05 | 6.01 | 6.03 | 6.03 | 20,774,334 |
| Nov 8, 2023 | 6.01 | 6.08 | 5.98 | 6.01 | 6.01 | 26,936,779 |
| Nov 7, 2023 | 6.06 | 6.07 | 5.98 | 6.01 | 6.01 | 25,849,174 |
| Nov 6, 2023 | 6.08 | 6.11 | 6.03 | 6.06 | 6.06 | 40,853,006 |
| Nov 3, 2023 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | 32,278,594 |
| Nov 2, 2023 | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | 20,169,527 |
| Nov 1, 2023 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | 27,792,935 |
| Oct 31, 2023 | 6.13 | 6.20 | 6.08 | 6.18 | 6.18 | 36,525,314 |
| Oct 30, 2023 | 6.12 | 6.26 | 6.09 | 6.13 | 6.13 | 49,204,405 |
| Oct 27, 2023 | 5.91 | 6.10 | 5.85 | 6.09 | 6.09 | 53,165,735 |
| Oct 26, 2023 | 5.76 | 5.84 | 5.74 | 5.84 | 5.84 | 26,065,854 |
| Oct 25, 2023 | 5.68 | 5.83 | 5.67 | 5.80 | 5.80 | 36,224,340 |
| Oct 24, 2023 | 5.60 | 5.67 | 5.52 | 5.67 | 5.67 | 29,973,555 |
| Oct 23, 2023 | 5.68 | 5.68 | 5.52 | 5.58 | 5.58 | 28,094,520 |
Related Tickers
600221.SS Hainan Airlines Holding Co., Ltd.
1.1400
+0.88%
600115.SS China Eastern Airlines Corporation Limited
3.6400
+0.83%
601111.SS Air China Limited
6.98
+0.43%
601021.SS Spring Airlines Co., Ltd.
54.16
+1.08%
020560.KS Asiana Airlines, Inc.
9,830.00
-1.80%
603885.SS Juneyao Airlines Co., Ltd
12.63
+1.45%
BA.BK Bangkok Airways Public Company Limited
23.20
-2.11%
091810.KS T'Way Air Co., Ltd.
2,910.00
+0.69%
VJC.VN VietJet Aviation Joint Stock Company
104,200.00
-1.33%
003490.KS Korean Airlines Co.,Ltd.
23,550.00
-0.21%