Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2009 | 9.980 | 9.980 | 9.930 | 9.930 | 650 | -0.22(-2.17%) |
| Jun 29, 2009 | 10.15 | 10.15 | 10.15 | 10.15 | 600 | +0.43(+4.42%) |
| Jun 26, 2009 | 9.710 | 9.720 | 9.710 | 9.720 | 444 | +0.72(+8.00%) |
| Jun 23, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | -0.30(-3.23%) |
| Jun 18, 2009 | 9.300 | 9.300 | 9.300 | 0 | +0.09(+0.98%) | |
| Jun 17, 2009 | 9.200 | 9.210 | 9.190 | 9.210 | 1,400 | +0.01(+0.11%) |
| Jun 16, 2009 | 9.240 | 9.270 | 9.200 | 9.200 | 3,120 | -0.23(-2.44%) |
| Jun 15, 2009 | 9.550 | 9.550 | 9.350 | 9.430 | 13,110 | -0.39(-3.97%) |
| Jun 12, 2009 | 9.450 | 9.820 | 9.450 | 9.820 | 2,000 | +0.06(+0.61%) |
| Jun 09, 2009 | 9.760 | 9.760 | 9.760 | 0 | -0.18(-1.81%) | |
| Jun 08, 2009 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | -0.12(-1.19%) |
| Jun 05, 2009 | 9.970 | 10.10 | 9.970 | 10.06 | 2,950 | +0.23(+2.34%) |
| Jun 04, 2009 | 10.08 | 10.08 | 9.760 | 9.830 | 1,000 | -0.10(-1.01%) |
| Jun 03, 2009 | 10.23 | 10.23 | 9.930 | 9.930 | 318 | -0.29(-2.84%) |
| Jun 02, 2009 | 10.13 | 10.22 | 10.13 | 10.22 | 3,248 | -0.68(-6.24%) |
| Jun 01, 2009 | 10.99 | 11.00 | 10.90 | 10.90 | 5,450 | +0.85(+8.46%) |
| May 29, 2009 | 10.02 | 10.07 | 9.720 | 10.05 | 2,700 | +0.29(+2.97%) |
| May 27, 2009 | 9.760 | 9.760 | 9.760 | 0 | +0.27(+2.85%) | |
| May 26, 2009 | 9.490 | 9.490 | 9.490 | 9.490 | 500 | -0.07(-0.73%) |
| May 22, 2009 | 9.560 | 9.560 | 9.560 | 9.560 | 328 | +0.07(+0.74%) |
| May 21, 2009 | 9.480 | 9.490 | 9.480 | 9.490 | 1,300 | -0.46(-4.62%) |
| May 20, 2009 | 9.930 | 9.950 | 9.800 | 9.950 | 2,156 | +0.20(+2.05%) |
| May 15, 2009 | 9.920 | 9.750 | 9.750 | 9.750 | 0 | -0.17(-1.71%) |
| May 13, 2009 | 9.920 | 9.920 | 9.920 | 0 | -0.17(-1.68%) | |
| May 11, 2009 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | -0.35(-3.35%) |
| May 07, 2009 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.06(-0.57%) |
| May 05, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.24(+2.34%) |
| May 04, 2009 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 | +0.96(+10.32%) |
| May 01, 2009 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | +0.05(+0.54%) |
| Apr 30, 2009 | 9.600 | 9.600 | 9.250 | 9.250 | 1,624 | +0.97(+11.71%) |
| Apr 28, 2009 | 8.280 | 8.280 | 8.280 | 0 | -2.22(-21.14%) | |
| Apr 24, 2009 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.65(+6.60%) |
| Apr 23, 2009 | 10.03 | 10.03 | 9.700 | 9.850 | 4,500 | +1.00(+11.30%) |
| Apr 20, 2009 | 8.850 | 8.850 | 8.850 | 0 | +0.08(+0.91%) | |
| Apr 15, 2009 | 8.770 | 8.770 | 8.770 | 0 | +0.38(+4.53%) | |
| Apr 14, 2009 | 8.470 | 8.470 | 8.390 | 8.390 | 200 | -0.01(-0.12%) |
| Apr 13, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 600 | +0.40(+5.00%) |
| Apr 08, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.45(-5.33%) |
| Apr 07, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 721 | -0.15(-1.74%) |
| Apr 03, 2009 | 8.600 | 8.600 | 8.600 | 0 | +0.75(+9.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.