China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.44	18.70	18.44	18.61	32,571	+0.44(+2.41%)
Jun 27, 2013	18.03	18.20	17.97	18.17	24,984	-0.13(-0.70%)
Jun 26, 2013	18.08	18.33	18.00	18.30	28,013	+0.53(+2.98%)
Jun 25, 2013	17.93	18.02	17.66	17.77	87,005	-0.53(-2.90%)
Jun 24, 2013	18.24	18.47	18.19	18.30	27,965	-0.80(-4.21%)
Jun 21, 2013	19.01	19.10	18.60	19.10	41,318	+0.61(+3.31%)
Jun 20, 2013	18.92	18.92	18.39	18.49	46,996	-0.19(-1.00%)
Jun 19, 2013	19.03	19.11	18.64	18.68	41,497	-0.57(-2.98%)
Jun 18, 2013	19.13	19.29	19.10	19.25	19,130	+0.05(+0.28%)
Jun 17, 2013	19.16	19.20	18.96	19.20	36,478	+0.39(+2.05%)
Jun 14, 2013	19.15	19.23	18.81	18.81	55,271	-1.08(-5.45%)
Jun 13, 2013	19.21	20.12	19.16	19.89	34,488	+0.84(+4.42%)
Jun 12, 2013	19.86	19.86	19.00	19.05	29,192	-0.59(-3.01%)
Jun 11, 2013	19.39	19.79	19.32	19.64	38,648	-0.42(-2.10%)
Jun 10, 2013	20.09	20.09	19.77	20.07	50,581	-0.21(-1.02%)
Jun 07, 2013	20.02	20.27	19.96	20.27	10,095	+0.07(+0.35%)
Jun 06, 2013	20.15	20.24	19.81	20.20	23,140	+0.02(+0.09%)
Jun 05, 2013	20.51	20.51	20.17	20.18	34,610	-0.58(-2.80%)
Jun 04, 2013	20.65	20.84	20.63	20.76	21,214	-0.06(-0.30%)
Jun 03, 2013	20.64	20.94	20.58	20.83	15,182	+0.44(+2.15%)
May 31, 2013	20.94	21.14	20.38	20.39	69,774	-1.28(-5.91%)
May 30, 2013	21.58	21.91	21.58	21.67	16,056	-0.53(-2.38%)
May 29, 2013	22.23	22.31	22.06	22.20	8,367	-0.14(-0.64%)
May 28, 2013	22.21	22.45	22.11	22.34	25,240	+0.67(+3.10%)
May 24, 2013	21.83	21.87	21.58	21.67	17,247	-0.60(-2.69%)
May 23, 2013	22.35	22.46	22.09	22.27	11,493	-0.13(-0.56%)
May 22, 2013	22.79	22.87	22.39	22.39	26,422	-0.44(-1.92%)
May 21, 2013	23.06	23.06	22.56	22.83	18,239	-0.66(-2.82%)
May 20, 2013	23.39	23.50	23.22	23.50	25,036	-0.01(-0.04%)
May 17, 2013	23.31	23.50	22.99	23.50	18,273	+0.49(+2.14%)
May 16, 2013	23.21	23.46	23.01	23.01	18,776	-0.03(-0.12%)
May 15, 2013	23.05	23.14	22.92	23.04	33,851	-1.35(-5.55%)
May 13, 2013	24.72	24.72	24.31	24.39	14,894	-0.69(-2.75%)
May 10, 2013	25.08	25.08	24.79	25.08	9,653	+0.39(+1.56%)
May 09, 2013	24.60	24.75	24.53	24.70	20,237	+0.47(+1.92%)
May 08, 2013	24.08	24.36	24.01	24.23	27,498	-0.40(-1.64%)
May 07, 2013	24.61	24.68	24.45	24.63	9,010	+0.01(+0.04%)
May 06, 2013	24.58	24.62	24.45	24.62	5,735	+0.12(+0.48%)
May 03, 2013	24.59	24.63	24.45	24.51	7,601	+0.13(+0.55%)
May 02, 2013	24.27	24.50	24.04	24.37	9,443	+0.99(+4.21%)
May 01, 2013	23.70	23.70	23.39	23.39	12,281	-0.48(-2.03%)
Apr 30, 2013	23.65	23.87	23.44	23.87	15,412	+0.20(+0.83%)
Apr 29, 2013	23.53	23.67	23.42	23.67	20,322	+0.40(+1.73%)
Apr 26, 2013	23.50	24.34	23.22	23.27	15,319	-1.07(-4.38%)
Apr 25, 2013	24.54	24.54	24.13	24.34	19,687	+0.06(+0.26%)
Apr 24, 2013	24.07	24.28	24.02	24.27	10,915	+0.57(+2.42%)
Apr 23, 2013	23.65	23.85	23.52	23.70	20,475	-0.06(-0.26%)
Apr 22, 2013	23.87	23.87	23.61	23.76	10,156	+0.13(+0.53%)
Apr 19, 2013	23.76	23.76	23.53	23.64	22,817	+0.93(+4.10%)
Apr 18, 2013	23.01	23.06	22.67	22.71	49,021	+0.20(+0.88%)
Apr 17, 2013	22.99	23.06	22.46	22.51	73,526	-0.67(-2.90%)
Apr 16, 2013	23.11	23.29	22.99	23.18	47,669	+1.45(+6.68%)
Apr 15, 2013	22.13	22.33	21.73	21.73	26,204	-1.16(-5.05%)
Apr 12, 2013	23.03	23.16	22.89	22.89	9,467	-0.21(-0.89%)
Apr 11, 2013	23.12	23.26	23.07	23.09	14,354	-0.30(-1.26%)
Apr 10, 2013	23.19	23.40	23.17	23.39	19,002	-0.54(-2.25%)
Apr 09, 2013	23.85	24.00	23.71	23.93	26,944	+0.74(+3.21%)
Apr 08, 2013	23.02	23.27	23.00	23.18	30,382	+0.73(+3.27%)
Apr 05, 2013	22.14	22.50	21.96	22.45	67,927	-1.75(-7.22%)
Apr 04, 2013	24.07	24.32	24.01	24.19	32,536	+0.37(+1.54%)
Apr 03, 2013	24.50	24.50	23.83	23.83	31,700	-1.09(-4.39%)
Apr 02, 2013	25.19	25.19	24.90	24.92	9,403	-0.39(-1.56%)

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.