China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.19	19.31	18.97	19.12	9,935	+0.24(+1.28%)
Dec 30, 2003	18.72	18.95	18.72	18.87	25,118	-0.48(-2.50%)
Dec 29, 2003	19.36	19.37	18.92	19.36	35,389	-0.57(-2.88%)
Dec 26, 2003	20.00	20.15	19.91	19.93	27,574	-0.09(-0.45%)
Dec 24, 2003	19.35	20.02	19.35	20.02	14,847	+0.54(+2.76%)
Dec 23, 2003	18.99	19.48	18.80	19.48	9,265	+0.15(+0.79%)
Dec 22, 2003	19.26	19.64	19.26	19.33	11,833	+0.21(+1.12%)
Dec 19, 2003	19.20	19.26	19.12	19.12	8,149	+0.17(+0.90%)
Dec 18, 2003	18.90	18.95	18.72	18.95	9,377	+0.14(+0.76%)
Dec 17, 2003	18.59	18.80	18.15	18.80	25,788	-0.47(-2.42%)
Dec 16, 2003	19.21	19.35	19.03	19.27	32,709	+0.59(+3.17%)
Dec 15, 2003	18.81	18.99	18.81	18.68	94,891	-1.41(-7.00%)
Dec 12, 2003	19.59	20.41	19.57	20.08	24,783	+0.49(+2.52%)
Dec 11, 2003	18.90	19.77	18.90	19.59	61,177	+1.67(+9.30%)
Dec 10, 2003	18.44	18.44	17.99	17.92	33,379	+0.29(+1.62%)
Dec 09, 2003	17.58	17.98	17.51	17.64	72,006	+0.04(+0.20%)
Dec 08, 2003	17.29	17.60	17.29	17.60	3,907	+0.31(+1.81%)
Dec 05, 2003	17.47	17.47	17.38	17.29	2,902	-0.40(-2.28%)
Dec 04, 2003	17.77	17.83	17.69	17.69	8,149	-0.25(-1.40%)
Dec 03, 2003	17.93	18.04	17.86	17.94	13,173	-0.51(-2.77%)
Dec 02, 2003	17.90	18.61	17.67	18.45	68,210	+0.94(+5.37%)
Dec 01, 2003	17.29	17.46	17.02	17.51	10,382	+0.30(+1.77%)
Nov 28, 2003	17.20	17.40	16.93	17.21	11,387	+0.91(+5.61%)
Nov 26, 2003	16.52	16.52	16.03	16.29	30,588	-0.05(-0.33%)
Nov 25, 2003	16.12	16.12	16.12	16.35	1,897	+0.31(+1.96%)
Nov 24, 2003	16.26	16.26	15.86	16.03	7,033	+0.23(+1.47%)
Nov 21, 2003	15.68	16.12	15.76	15.80	10,047	+0.13(+0.80%)
Nov 20, 2003	16.03	16.06	15.25	15.68	20,206	-0.60(-3.69%)
Nov 19, 2003	16.45	16.45	16.37	16.28	8,037	-0.74(-4.37%)
Nov 18, 2003	17.03	17.23	17.03	17.02	4,688	-0.19(-1.09%)
Nov 17, 2003	17.19	17.21	16.73	17.21	25,676	-0.47(-2.64%)
Nov 14, 2003	17.87	17.91	17.62	17.67	9,600	-0.12(-0.65%)
Nov 13, 2003	17.69	17.88	17.69	17.79	11,387	+0.23(+1.33%)
Nov 12, 2003	17.65	17.90	17.56	17.56	4,577	+0.40(+2.35%)
Nov 11, 2003	16.93	17.15	16.66	17.15	11,163	-0.27(-1.54%)
Nov 10, 2003	17.61	17.61	17.33	17.42	33,267	-0.48(-2.70%)
Nov 07, 2003	17.73	17.92	17.65	17.91	15,964	+0.09(+0.50%)
Nov 06, 2003	17.85	17.92	17.61	17.82	3,684	-0.04(-0.25%)
Nov 05, 2003	18.40	17.86	17.65	17.86	11,610	-0.28(-1.53%)
Nov 04, 2003	18.40	18.40	18.09	18.14	20,876	-0.31(-1.70%)
Nov 03, 2003	17.25	18.54	18.27	18.45	53,502	+1.47(+8.65%)
Oct 31, 2003	16.98	16.98	16.98	16.98	0	+0.00(+0.00%)
Oct 30, 2003	17.32	17.32	16.98	16.98	5,581	+0.49(+2.99%)
Oct 29, 2003	16.66	16.93	16.12	16.49	9,265	+0.10(+0.60%)
Oct 28, 2003	16.30	16.65	16.30	16.39	17,973	+0.01(+0.05%)
Oct 27, 2003	16.38	16.49	16.25	16.38	25,230	+0.43(+2.70%)
Oct 24, 2003	15.81	16.12	15.51	15.95	11,275	+0.26(+1.65%)
Oct 23, 2003	16.09	16.09	15.34	15.69	13,954	-0.50(-3.10%)
Oct 22, 2003	16.03	16.29	15.73	16.20	15,629	-0.20(-1.20%)
Oct 21, 2003	16.47	16.47	16.13	16.39	14,624	-0.26(-1.56%)
Oct 20, 2003	16.63	16.66	16.58	16.65	89,644	+0.66(+4.15%)
Oct 17, 2003	15.94	15.99	15.94	15.99	13,731	-0.04(-0.22%)
Oct 16, 2003	15.87	16.03	15.87	16.03	12,056	+0.66(+4.32%)
Oct 15, 2003	15.36	15.36	15.36	15.36	893	-0.45(-2.83%)
Oct 14, 2003	15.71	15.71	15.60	15.81	29,583	-0.06(-0.40%)
Oct 13, 2003	15.93	15.93	15.93	15.87	18,085	-0.02(-0.11%)
Oct 10, 2003	15.91	15.94	15.71	15.89	51,688	-0.41(-2.53%)
Oct 09, 2003	15.94	16.57	15.94	16.30	60,395	+1.05(+6.87%)
Oct 08, 2003	15.39	15.39	15.25	15.25	15,294	-0.15(-0.99%)
Oct 07, 2003	15.34	15.41	15.34	15.41	1,786	-0.42(-2.66%)
Oct 06, 2003	15.90	15.90	15.59	15.83	3,907	-0.11(-0.67%)
Oct 03, 2003	15.68	15.94	15.68	15.94	19,313	+0.36(+2.30%)
Oct 02, 2003	15.01	15.59	15.01	15.58	13,843	+0.35(+2.29%)

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.