China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	36.14	36.14	35.92	36.07	6,879	-0.53(-1.44%)
Oct 30, 2017	36.60	36.95	36.60	36.60	13,400	+0.65(+1.82%)
Oct 27, 2017	36.16	36.41	35.79	35.94	24,027	+1.21(+3.48%)
Oct 26, 2017	34.74	35.09	34.67	34.73	24,045	+0.50(+1.45%)
Oct 25, 2017	34.14	34.29	33.98	34.24	6,490	+0.43(+1.27%)
Oct 24, 2017	33.93	33.96	33.81	33.81	5,221	-0.10(-0.29%)
Oct 23, 2017	33.94	33.99	33.85	33.90	7,693	-0.16(-0.46%)
Oct 20, 2017	33.70	34.28	33.70	34.06	10,157	+0.24(+0.72%)
Oct 19, 2017	33.65	33.82	33.61	33.82	11,915	-0.25(-0.74%)
Oct 18, 2017	34.08	34.11	33.94	34.07	4,751	-0.08(-0.23%)
Oct 17, 2017	34.30	34.30	33.96	34.15	7,875	-0.88(-2.51%)
Oct 16, 2017	35.12	35.13	35.03	35.03	6,196	+0.02(+0.06%)
Oct 13, 2017	34.84	35.07	34.84	35.01	11,311	+0.92(+2.69%)
Oct 12, 2017	34.08	34.12	33.96	34.09	10,411	-0.32(-0.94%)
Oct 11, 2017	34.47	34.47	34.35	34.41	5,874	+0.37(+1.09%)
Oct 10, 2017	34.24	34.24	34.03	34.04	9,935	-0.33(-0.97%)
Oct 09, 2017	34.51	34.51	34.26	34.37	4,983	-0.17(-0.48%)
Oct 06, 2017	34.19	34.54	34.18	34.54	21,423	+0.37(+1.08%)
Oct 05, 2017	34.06	34.17	33.97	34.17	14,241	+0.13(+0.37%)
Oct 04, 2017	34.34	34.34	33.97	34.04	11,394	-0.28(-0.82%)
Oct 03, 2017	34.23	34.32	33.99	34.32	12,021	+0.51(+1.50%)
Oct 02, 2017	33.88	34.02	33.49	33.82	21,688	+0.29(+0.87%)
Sep 29, 2017	33.56	33.68	33.43	33.52	28,280	-0.01(-0.03%)
Sep 28, 2017	33.61	33.66	33.50	33.53	19,526	-1.13(-3.26%)
Sep 27, 2017	34.68	34.72	34.57	34.67	8,938	+0.04(+0.11%)
Sep 26, 2017	34.73	34.99	34.63	34.63	22,564	+0.25(+0.74%)
Sep 25, 2017	35.10	35.11	34.37	34.37	29,660	-1.34(-3.74%)
Sep 22, 2017	35.74	35.74	35.55	35.71	9,987	-0.81(-2.22%)
Sep 21, 2017	36.67	36.68	36.43	36.52	10,097	-0.47(-1.27%)
Sep 20, 2017	36.99	37.21	36.88	36.99	21,468	-1.54(-4.00%)
Sep 19, 2017	38.64	38.64	38.44	38.53	6,880	+0.16(+0.41%)
Sep 18, 2017	38.37	38.48	38.31	38.37	9,603	+0.48(+1.26%)
Sep 15, 2017	38.04	38.25	37.89	37.89	31,095	-0.14(-0.36%)
Sep 14, 2017	38.03	38.07	37.90	38.03	4,556	-0.25(-0.66%)
Sep 13, 2017	38.49	38.53	38.25	38.28	12,263	-1.00(-2.56%)
Sep 12, 2017	39.41	39.48	39.29	39.29	17,717	-0.70(-1.76%)
Sep 11, 2017	39.70	39.99	39.66	39.99	25,663	+1.48(+3.85%)
Sep 08, 2017	38.04	38.51	38.04	38.51	14,060	+1.28(+3.43%)
Sep 07, 2017	37.23	37.54	37.16	37.23	15,520	-0.11(-0.29%)
Sep 06, 2017	37.31	37.38	37.25	37.34	17,680	+0.21(+0.58%)
Sep 05, 2017	37.55	37.59	37.11	37.12	22,216	-0.76(-2.01%)
Sep 01, 2017	37.74	37.88	37.74	37.88	6,192	+0.23(+0.62%)
Aug 31, 2017	37.99	38.04	37.44	37.65	19,107	-0.78(-2.03%)
Aug 30, 2017	38.25	38.58	37.99	38.43	14,982	+1.38(+3.71%)
Aug 29, 2017	36.80	37.11	36.33	37.06	13,246	+0.19(+0.50%)
Aug 28, 2017	36.64	36.88	36.64	36.87	8,981	+0.21(+0.59%)
Aug 25, 2017	36.39	36.66	36.28	36.66	15,214	+0.32(+0.89%)
Aug 24, 2017	36.50	36.52	36.31	36.33	4,640	-0.17(-0.45%)
Aug 23, 2017	36.70	36.79	36.50	36.50	5,743	-0.20(-0.56%)
Aug 22, 2017	36.77	36.82	36.65	36.70	7,094	-0.52(-1.39%)
Aug 21, 2017	36.66	37.23	36.65	37.22	16,462	+1.06(+2.94%)
Aug 18, 2017	36.50	36.58	36.06	36.16	5,716	-0.27(-0.75%)
Aug 17, 2017	36.99	36.99	36.43	36.43	6,076	-0.29(-0.80%)
Aug 16, 2017	36.63	36.85	36.63	36.72	6,463	+0.56(+1.54%)
Aug 15, 2017	36.24	36.29	36.16	36.17	4,362	-0.29(-0.80%)
Aug 14, 2017	36.43	36.51	36.39	36.46	12,929	+0.24(+0.67%)
Aug 11, 2017	36.25	36.31	36.09	36.22	8,816	-0.40(-1.09%)
Aug 10, 2017	37.10	37.10	36.40	36.62	16,432	-0.79(-2.11%)
Aug 09, 2017	37.64	37.64	37.26	37.41	9,278	-0.59(-1.54%)
Aug 08, 2017	37.79	38.03	37.79	37.99	17,416	+0.89(+2.39%)
Aug 07, 2017	37.10	37.15	36.99	37.10	7,006	-0.07(-0.18%)
Aug 04, 2017	37.15	37.28	37.11	37.17	4,079	+0.18(+0.47%)
Aug 03, 2017	36.81	37.03	36.58	37.00	11,123	+0.13(+0.34%)
Aug 02, 2017	37.42	37.42	36.87	36.87	15,940	-0.57(-1.51%)

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.