China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	27.03	27.21	26.77	27.11	48,853	+0.84(+3.20%)
Oct 30, 2018	25.37	26.85	25.28	26.27	54,807	+0.80(+3.15%)
Oct 29, 2018	26.21	26.45	25.18	25.46	73,917	-0.91(-3.45%)
Oct 26, 2018	26.02	26.72	25.84	26.37	61,357	-0.98(-3.58%)
Oct 25, 2018	26.98	27.57	26.98	27.35	53,559	+0.78(+2.94%)
Oct 24, 2018	27.32	27.41	26.50	26.57	48,483	-0.55(-2.04%)
Oct 23, 2018	26.45	27.21	26.26	27.13	82,125	-0.34(-1.22%)
Oct 22, 2018	27.65	27.98	27.31	27.46	123,471	+1.39(+5.31%)
Oct 19, 2018	26.20	26.36	26.02	26.08	28,909	+0.66(+2.61%)
Oct 18, 2018	26.06	26.09	25.33	25.41	79,071	-0.84(-3.20%)
Oct 17, 2018	26.54	26.93	26.23	26.26	36,481	-0.43(-1.59%)
Oct 16, 2018	26.13	26.78	26.12	26.68	60,193	+0.05(+0.19%)
Oct 15, 2018	26.71	26.91	26.44	26.63	42,084	-0.86(-3.13%)
Oct 12, 2018	27.38	27.71	27.19	27.49	45,082	+0.81(+3.04%)
Oct 11, 2018	26.35	26.85	26.17	26.68	108,280	-0.58(-2.14%)
Oct 10, 2018	28.24	28.24	27.26	27.26	71,646	-1.00(-3.54%)
Oct 09, 2018	28.44	28.65	28.25	28.26	35,433	-0.41(-1.41%)
Oct 08, 2018	28.44	28.72	28.12	28.67	43,489	-0.18(-0.62%)
Oct 05, 2018	29.11	29.11	28.72	28.85	57,111	-0.63(-2.15%)
Oct 04, 2018	29.90	29.90	29.34	29.48	65,205	-0.97(-3.18%)
Oct 03, 2018	30.78	30.82	30.23	30.45	31,719	+0.22(+0.72%)
Oct 02, 2018	30.24	30.55	30.18	30.23	45,215	-1.22(-3.87%)
Oct 01, 2018	31.83	31.86	31.20	31.45	40,635	-0.25(-0.78%)
Sep 28, 2018	31.86	31.89	31.51	31.70	27,696	-0.23(-0.71%)
Sep 27, 2018	31.81	32.04	31.71	31.92	32,981	+0.01(+0.03%)
Sep 26, 2018	31.86	32.29	31.86	31.91	28,792	-0.23(-0.71%)
Sep 25, 2018	32.28	32.28	31.93	32.14	42,976	+0.16(+0.49%)
Sep 24, 2018	32.02	32.29	31.75	31.98	48,444	-1.88(-5.55%)
Sep 21, 2018	33.98	34.16	33.42	33.86	102,396	+1.54(+4.78%)
Sep 20, 2018	32.27	32.44	32.02	32.32	51,150	+0.21(+0.65%)
Sep 19, 2018	31.43	32.31	31.43	32.11	71,031	+2.00(+6.64%)
Sep 18, 2018	29.94	30.34	29.73	30.11	63,801	+0.41(+1.37%)
Sep 17, 2018	29.79	30.17	29.69	29.71	57,293	-0.27(-0.89%)
Sep 14, 2018	30.17	30.25	29.78	29.98	52,866	-0.72(-2.35%)
Sep 13, 2018	30.67	30.97	30.65	30.70	68,009	+1.02(+3.43%)
Sep 12, 2018	29.56	30.25	29.06	29.68	78,707	+0.55(+1.90%)
Sep 11, 2018	28.84	29.35	28.70	29.12	54,438	-0.73(-2.45%)
Sep 10, 2018	30.22	30.22	29.67	29.86	68,405	-1.21(-3.89%)
Sep 07, 2018	31.05	31.41	30.88	31.06	22,743	+0.09(+0.29%)
Sep 06, 2018	31.35	31.35	30.82	30.97	37,094	-0.38(-1.20%)
Sep 05, 2018	31.66	31.79	31.21	31.35	78,995	-0.57(-1.80%)
Sep 04, 2018	32.53	32.53	31.87	31.92	79,626	-1.02(-3.09%)
Aug 31, 2018		32.94	32.94	32.94	0	-0.44(-1.30%)
Aug 30, 2018	33.88	34.45	33.31	33.38	51,898	-0.84(-2.46%)
Aug 29, 2018	33.46	34.39	32.80	34.22	70,110	-0.12(-0.35%)
Aug 28, 2018	35.04	36.41	34.34	34.34	101,203	-0.33(-0.94%)
Aug 27, 2018	34.72	34.93	34.44	34.66	61,254	+0.27(+0.78%)
Aug 24, 2018	33.86	34.92	33.74	34.40	120,692	+1.72(+5.27%)
Aug 23, 2018	32.90	33.25	32.67	32.68	40,644	-0.76(-2.28%)
Aug 22, 2018	33.59	33.73	33.42	33.44	40,671	-0.24(-0.70%)
Aug 21, 2018	34.02	34.11	33.67	33.68	75,951	+1.18(+3.62%)
Aug 20, 2018	32.29	32.50	31.94	32.50	49,632	+1.35(+4.32%)
Aug 17, 2018	30.36	31.29	30.14	31.15	55,595	-0.05(-0.16%)
Aug 16, 2018	31.05	31.26	31.01	31.20	58,531	+0.85(+2.80%)
Aug 15, 2018	29.70	30.46	29.31	30.35	186,985	-2.30(-7.03%)
Aug 14, 2018	32.35	32.66	32.30	32.65	28,292	+0.02(+0.06%)
Aug 13, 2018	32.75	32.84	32.37	32.63	42,186	-0.45(-1.38%)
Aug 10, 2018	33.22	33.23	32.78	33.08	56,303	-1.44(-4.18%)
Aug 09, 2018	34.41	35.04	34.41	34.53	59,131	+1.71(+5.22%)
Aug 08, 2018	32.78	32.91	32.32	32.81	52,510	-0.68(-2.04%)
Aug 07, 2018	33.24	34.00	33.24	33.50	70,625	+0.64(+1.96%)
Aug 06, 2018	32.21	33.63	31.95	32.85	100,336	+0.32(+0.97%)
Aug 03, 2018	32.29	32.62	32.01	32.54	82,988	-1.08(-3.21%)
Aug 02, 2018	33.53	33.77	33.49	33.62	53,152	-0.69(-2.02%)

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.