China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.63	24.63	24.63	0	-0.23(-0.92%)
Dec 29, 2016	24.83	24.97	24.70	24.86	17,735	+0.03(+0.12%)
Dec 28, 2016	24.92	24.92	24.59	24.84	40,458	-0.48(-1.89%)
Dec 27, 2016	25.09	25.35	25.09	25.32	5,787	+0.17(+0.69%)
Dec 23, 2016		25.14	25.14	25.14	0	-0.18(-0.72%)
Dec 22, 2016	25.52	25.52	25.31	25.32	8,935	-0.51(-1.97%)
Dec 21, 2016	25.74	25.97	25.74	25.83	24,808	+0.96(+3.85%)
Dec 20, 2016	24.94	24.98	24.85	24.87	12,959	-0.12(-0.46%)
Dec 19, 2016	25.00	25.06	24.93	24.99	24,804	-0.16(-0.65%)
Dec 16, 2016	25.40	25.41	25.15	25.15	38,760	-0.33(-1.28%)
Dec 15, 2016	25.33	25.66	25.32	25.48	20,409	-0.20(-0.78%)
Dec 14, 2016	25.65	26.00	25.45	25.68	42,065	-0.48(-1.83%)
Dec 13, 2016	26.15	26.26	26.13	26.16	13,267	+0.15(+0.59%)
Dec 12, 2016	26.16	26.16	25.88	26.00	24,589	-1.00(-3.69%)
Dec 09, 2016	27.14	27.14	26.89	27.00	18,946	-0.44(-1.61%)
Dec 08, 2016	27.33	27.53	27.14	27.44	13,582	-0.33(-1.17%)
Dec 07, 2016	27.48	27.84	27.48	27.77	16,610	+0.58(+2.15%)
Dec 06, 2016	27.06	27.27	27.00	27.18	8,244	-0.31(-1.12%)
Dec 05, 2016	27.53	27.53	27.31	27.49	7,100	-0.03(-0.10%)
Dec 02, 2016	27.51	27.68	27.48	27.52	22,268	+0.41(+1.52%)
Dec 01, 2016	27.15	27.15	27.00	27.11	15,045	-0.42(-1.53%)
Nov 30, 2016	27.45	27.58	27.45	27.53	9,343	-0.16(-0.59%)
Nov 29, 2016	27.58	27.77	27.58	27.69	17,377	+0.43(+1.58%)
Nov 28, 2016	27.42	27.52	27.25	27.26	7,523	-0.38(-1.39%)
Nov 25, 2016	27.46	27.67	27.46	27.64	12,448	+0.63(+2.34%)
Nov 23, 2016		27.01	27.01	27.01	0	-0.31(-1.12%)
Nov 22, 2016	27.38	27.41	27.31	27.32	13,674	+0.34(+1.28%)
Nov 21, 2016	26.97	26.98	26.90	26.97	9,774	+0.12(+0.46%)
Nov 18, 2016	26.85	26.93	26.79	26.85	11,327	-0.32(-1.16%)
Nov 17, 2016	26.83	27.20	26.83	27.16	15,314	+0.44(+1.65%)
Nov 16, 2016	26.66	26.72	26.59	26.72	14,335	+0.10(+0.36%)
Nov 15, 2016	26.55	26.63	26.48	26.63	28,487	+0.28(+1.05%)
Nov 14, 2016	26.19	26.37	26.19	26.35	15,097	-0.12(-0.43%)
Nov 11, 2016	26.16	26.53	26.16	26.46	25,160	+0.10(+0.36%)
Nov 10, 2016	26.98	26.98	26.28	26.37	30,523	-0.87(-3.20%)
Nov 09, 2016	27.21	27.34	27.09	27.24	15,807	-0.31(-1.11%)
Nov 08, 2016	27.37	27.69	27.15	27.55	10,433	-0.12(-0.42%)
Nov 07, 2016	27.42	27.71	27.42	27.66	13,794	+0.83(+3.11%)
Nov 04, 2016	26.92	26.99	26.73	26.83	14,181	-0.49(-1.79%)
Nov 03, 2016	27.34	27.51	27.21	27.32	14,013	+0.55(+2.04%)
Nov 02, 2016	26.92	26.92	26.67	26.77	16,912	+0.14(+0.54%)
Nov 01, 2016	26.92	26.92	26.56	26.63	7,553	-0.29(-1.07%)
Oct 31, 2016	26.86	26.94	26.79	26.92	14,080	+0.09(+0.32%)
Oct 28, 2016	26.54	27.11	26.42	26.83	10,805	+0.08(+0.29%)
Oct 27, 2016	26.75	26.81	26.64	26.75	8,166	-0.09(-0.32%)
Oct 26, 2016	26.83	26.97	26.74	26.84	19,383	-0.48(-1.75%)
Oct 25, 2016	27.24	27.38	27.20	27.32	8,697	-0.19(-0.70%)
Oct 24, 2016	27.85	27.85	27.44	27.51	15,235	-0.55(-1.95%)
Oct 21, 2016	28.01	28.12	28.01	28.06	7,835	-0.11(-0.37%)
Oct 20, 2016	28.09	28.25	28.06	28.16	12,486	-0.08(-0.27%)
Oct 19, 2016	28.10	28.35	28.08	28.24	21,194	+1.03(+3.77%)
Oct 18, 2016	27.31	27.35	27.20	27.21	11,927	+0.67(+2.53%)
Oct 17, 2016	26.73	26.73	26.49	26.54	19,777	-0.46(-1.70%)
Oct 14, 2016	27.10	27.23	26.96	27.00	8,077	+0.20(+0.75%)
Oct 13, 2016	26.88	26.91	26.52	26.80	15,520	-0.44(-1.62%)
Oct 12, 2016	27.27	27.30	27.10	27.24	14,035	-0.34(-1.25%)
Oct 11, 2016	27.78	27.78	27.52	27.59	12,296	-0.22(-0.79%)
Oct 10, 2016	27.45	27.84	27.45	27.81	14,884	+0.36(+1.33%)
Oct 07, 2016	27.49	27.64	27.37	27.44	21,552	+0.15(+0.56%)
Oct 06, 2016	27.26	27.35	27.09	27.29	13,001	+0.25(+0.92%)
Oct 05, 2016	27.05	27.06	26.72	27.04	20,469	-0.01(-0.04%)
Oct 04, 2016	27.57	27.57	27.00	27.05	17,961	-0.61(-2.22%)

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.