Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 17.92 | 17.92 | 17.90 | 17.90 | 5,800 | -0.45(-2.45%) |
| Aug 30, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 400 | +0.98(+5.64%) |
| Aug 28, 2017 | 17.37 | 17.37 | 17.37 | 0 | -0.03(-0.17%) | |
| Aug 25, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 5,000 | +0.05(+0.32%) |
| Aug 24, 2017 | 17.57 | 17.57 | 17.34 | 17.34 | 1,457 | -0.35(-1.95%) |
| Aug 22, 2017 | 17.69 | 17.69 | 17.69 | 45 | +0.08(+0.45%) | |
| Aug 17, 2017 | 17.61 | 17.61 | 17.61 | 0 | -0.39(-2.17%) | |
| Aug 11, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.45(-2.44%) | |
| Aug 10, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.15(+0.82%) |
| Aug 09, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 2,000 | +0.05(+0.27%) |
| Jul 31, 2017 | 18.25 | 18.25 | 18.25 | 0 | +0.05(+0.27%) | |
| Jul 28, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 350 | +0.20(+1.11%) |
| Jul 27, 2017 | 18.14 | 18.15 | 18.00 | 18.00 | 3,888 | -1.00(-5.26%) |
| Jul 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.44(-2.26%) | |
| Jul 14, 2017 | 19.32 | 19.44 | 19.25 | 19.44 | 680 | +0.23(+1.22%) |
| Jul 13, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 300 | -0.04(-0.23%) |
| Jul 12, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,223 | -0.83(-4.13%) |
| Jul 05, 2017 | 20.08 | 20.08 | 20.08 | 0 | -0.42(-2.05%) | |
| Jul 03, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.10(+0.49%) | |
| Jun 29, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 135 | +0.10(+0.52%) |
| Jun 27, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.02(-0.12%) | |
| Jun 26, 2017 | 20.00 | 20.39 | 20.00 | 20.32 | 585 | -0.10(-0.49%) |
| Jun 12, 2017 | 20.42 | 20.42 | 20.42 | 0 | +0.05(+0.25%) | |
| Jun 09, 2017 | 20.37 | 20.37 | 20.37 | 20.37 | 698 | -0.04(-0.20%) |
| Jun 08, 2017 | 20.64 | 20.64 | 20.21 | 20.41 | 734 | +0.16(+0.79%) |
| Jun 07, 2017 | 20.20 | 20.25 | 20.20 | 20.25 | 6,050 | +0.00(+0.00%) |
| Jun 06, 2017 | 20.21 | 20.25 | 20.21 | 20.25 | 1,200 | +0.10(+0.50%) |
| Jun 05, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 600 | -0.14(-0.69%) |
| Jun 02, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 400 | -0.23(-1.10%) |
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.