China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.89	18.09	17.78	17.79	11,275	-0.09(-0.50%)
Dec 30, 2004	17.92	18.03	17.88	17.88	39,966	-0.18(-0.99%)
Dec 29, 2004	18.06	18.27	18.02	18.06	18,420	-0.09(-0.49%)
Dec 28, 2004	18.17	18.19	18.04	18.15	11,052	-0.15(-0.83%)
Dec 27, 2004	18.21	18.30	18.00	18.30	23,443	-0.02(-0.10%)
Dec 23, 2004	18.35	18.35	18.23	18.32	5,470	-0.11(-0.58%)
Dec 22, 2004	18.36	18.43	18.36	18.43	4,465	-0.04(-0.24%)
Dec 21, 2004	18.05	18.56	18.05	18.47	7,368	+0.20(+1.08%)
Dec 20, 2004	18.54	18.54	18.13	18.27	5,023	-0.26(-1.40%)
Dec 17, 2004	18.23	18.54	18.07	18.53	9,600	+0.25(+1.37%)
Dec 16, 2004	18.23	18.28	18.05	18.28	15,629	+0.28(+1.54%)
Dec 15, 2004	17.92	18.00	17.92	18.00	7,702	+0.09(+0.50%)
Dec 14, 2004	17.78	17.92	17.70	17.92	6,140	-0.11(-0.60%)
Dec 13, 2004	18.02	18.14	17.88	18.02	4,018	+0.00(+0.00%)
Dec 10, 2004	17.93	18.02	17.92	18.02	12,503	-0.01(-0.05%)
Dec 09, 2004	17.92	18.03	17.70	18.03	4,800	+0.00(+0.00%)
Dec 08, 2004	17.92	18.09	17.86	18.03	13,731	-0.25(-1.37%)
Dec 07, 2004	18.27	18.35	18.27	18.28	13,954	-0.46(-2.44%)
Dec 06, 2004	18.54	18.99	18.36	18.74	23,667	-0.03(-0.14%)
Dec 03, 2004	18.69	19.00	18.69	18.77	8,149	+0.12(+0.62%)
Dec 02, 2004	18.63	18.70	18.54	18.65	7,479	-0.13(-0.67%)
Dec 01, 2004	18.52	18.94	18.23	18.78	22,550	+0.17(+0.91%)
Nov 30, 2004	18.50	18.81	18.40	18.60	127,824	-0.82(-4.24%)
Nov 29, 2004	18.99	19.49	18.81	19.43	34,384	+0.39(+2.02%)
Nov 26, 2004	19.35	19.35	19.04	19.04	14,289	-0.72(-3.63%)
Nov 24, 2004	19.71	19.89	19.69	19.76	16,633	+0.23(+1.19%)
Nov 23, 2004	19.53	19.66	19.42	19.53	14,066	+0.21(+1.11%)
Nov 22, 2004	19.35	19.35	19.20	19.31	6,921	-0.04(-0.19%)
Nov 19, 2004	19.81	19.81	19.35	19.35	12,949	-0.45(-2.26%)
Nov 18, 2004	19.57	19.83	19.45	19.80	26,123	+0.66(+3.46%)
Nov 17, 2004	19.02	19.17	18.95	19.13	22,215	-0.11(-0.56%)
Nov 16, 2004	19.62	19.62	19.22	19.24	18,085	-1.07(-5.29%)
Nov 15, 2004	19.98	20.37	19.80	20.32	58,609	+1.38(+7.28%)
Nov 12, 2004	18.40	19.03	18.37	18.94	25,006	+1.02(+5.70%)
Nov 11, 2004	17.48	17.92	17.48	17.92	16,187	+0.84(+4.93%)
Nov 10, 2004	17.05	17.19	16.94	17.07	63,521	+0.73(+4.50%)
Nov 09, 2004	16.35	16.48	16.30	16.34	18,531	+0.21(+1.33%)
Nov 08, 2004	16.12	16.21	16.12	16.12	6,474	+0.10(+0.61%)
Nov 05, 2004	15.74	16.10	15.74	16.03	5,693	+0.35(+2.23%)
Nov 04, 2004	15.41	15.68	15.41	15.68	2,902	+0.17(+1.10%)
Nov 03, 2004	15.77	15.77	15.36	15.51	14,512	-0.38(-2.37%)
Nov 02, 2004	15.69	15.91	15.69	15.88	6,586	+0.22(+1.43%)
Nov 01, 2004	15.68	15.68	15.61	15.66	8,930	+0.09(+0.57%)
Oct 29, 2004	15.54	15.59	15.45	15.57	8,037	+0.04(+0.23%)
Oct 28, 2004	15.68	15.68	15.42	15.53	24,336	+0.30(+2.00%)
Oct 27, 2004	15.06	15.27	15.01	15.23	48,115	-0.02(-0.12%)
Oct 26, 2004	15.05	15.36	15.05	15.25	13,061	+0.20(+1.31%)
Oct 25, 2004	15.05	15.05	14.97	15.05	8,372	-0.22(-1.44%)
Oct 22, 2004	15.25	15.33	15.19	15.27	8,149	-0.03(-0.20%)
Oct 21, 2004	15.23	15.30	15.23	15.30	8,707	-0.10(-0.64%)
Oct 20, 2004	15.29	15.43	15.16	15.40	10,717	-0.08(-0.52%)
Oct 19, 2004	15.47	15.52	15.39	15.48	3,237	-0.06(-0.40%)
Oct 18, 2004	15.63	15.63	15.24	15.54	6,474	-0.09(-0.57%)
Oct 15, 2004	15.36	15.63	15.36	15.63	6,809	+0.48(+3.19%)
Oct 14, 2004	15.32	15.33	15.14	15.15	7,814	-0.18(-1.17%)
Oct 13, 2004	15.27	15.33	15.23	15.33	7,702	+0.05(+0.35%)
Oct 12, 2004	15.08	15.27	15.08	15.27	17,303	-0.32(-2.07%)
Oct 11, 2004	15.59	15.63	15.54	15.60	20,318	-0.21(-1.36%)
Oct 08, 2004	15.94	15.94	15.78	15.81	15,405	-0.34(-2.11%)
Oct 07, 2004	16.13	16.21	16.13	16.15	4,353	-0.39(-2.38%)
Oct 06, 2004	16.47	16.54	16.47	16.54	2,456	-0.01(-0.05%)
Oct 05, 2004	16.57	16.80	16.43	16.55	13,843	-0.86(-4.94%)
Oct 04, 2004	17.08	17.47	17.08	17.41	44,320	+0.39(+2.32%)

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.