China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	40.62	40.62	40.23	40.38	10,448	+0.49(+1.22%)
Jun 29, 2017	39.94	40.23	39.51	39.89	15,976	+0.14(+0.35%)
Jun 28, 2017	39.82	39.82	39.53	39.75	13,270	-0.10(-0.24%)
Jun 27, 2017	40.08	40.08	39.77	39.85	15,386	-0.58(-1.45%)
Jun 26, 2017	41.39	41.54	40.37	40.44	26,043	+0.81(+2.06%)
Jun 23, 2017	39.81	39.81	39.57	39.62	14,156	+0.08(+0.19%)
Jun 22, 2017	39.62	39.81	39.38	39.54	8,991	-0.32(-0.79%)
Jun 21, 2017	39.94	39.94	39.68	39.86	13,172	+0.66(+1.69%)
Jun 20, 2017	39.37	39.43	39.17	39.20	14,272	-0.49(-1.23%)
Jun 19, 2017	39.45	39.75	39.36	39.69	14,456	+0.33(+0.83%)
Jun 16, 2017	39.32	39.53	39.10	39.36	44,603	+0.80(+2.06%)
Jun 15, 2017	38.55	38.63	38.32	38.57	19,923	-0.61(-1.57%)
Jun 14, 2017	39.17	39.29	39.03	39.18	19,627	+0.65(+1.69%)
Jun 13, 2017	38.63	38.74	38.52	38.53	14,995	-0.69(-1.76%)
Jun 12, 2017	39.24	39.27	38.95	39.22	10,754	+0.10(+0.24%)
Jun 09, 2017	38.94	39.39	38.94	39.12	17,037	+0.32(+0.81%)
Jun 08, 2017	38.83	38.83	38.62	38.81	18,887	+0.42(+1.10%)
Jun 07, 2017	38.13	38.45	38.09	38.38	33,394	-0.44(-1.14%)
Jun 06, 2017	38.57	38.83	38.53	38.83	16,576	+1.16(+3.08%)
Jun 05, 2017	37.69	37.82	37.65	37.67	15,212	-0.28(-0.73%)
Jun 02, 2017	37.91	38.05	37.83	37.94	25,291	-0.68(-1.76%)
Jun 01, 2017	38.33	38.79	38.32	38.62	40,671	+1.88(+5.11%)
May 31, 2017	36.70	36.90	36.59	36.75	11,361	-0.15(-0.42%)
May 30, 2017	36.68	36.94	36.67	36.90	28,462	+1.28(+3.60%)
May 26, 2017	35.50	35.62	35.41	35.62	16,537	+1.06(+3.08%)
May 25, 2017	34.25	34.61	34.21	34.55	27,299	+0.80(+2.39%)
May 24, 2017	33.66	33.76	33.62	33.75	5,453	+0.05(+0.14%)
May 23, 2017	33.86	33.86	33.64	33.70	13,806	-0.45(-1.32%)
May 22, 2017	34.18	34.45	34.15	34.15	3,828	+0.12(+0.37%)
May 19, 2017	33.79	34.11	33.75	34.02	26,022	-0.09(-0.25%)
May 18, 2017	33.65	34.11	33.54	34.11	19,562	+0.28(+0.82%)
May 17, 2017	33.86	33.95	33.62	33.83	21,764	-0.04(-0.11%)
May 16, 2017	33.79	33.89	33.67	33.87	13,865	+0.30(+0.88%)
May 15, 2017	33.56	33.69	33.47	33.57	15,746	+0.26(+0.78%)
May 12, 2017	33.33	33.51	33.16	33.32	17,504	-0.10(-0.29%)
May 11, 2017	33.39	33.41	33.09	33.41	15,405	-0.04(-0.11%)
May 10, 2017	33.54	33.54	33.44	33.45	10,636	-0.17(-0.51%)
May 09, 2017	33.37	33.73	33.37	33.62	26,683	+1.46(+4.53%)
May 08, 2017	32.25	32.25	32.06	32.17	7,030	-0.14(-0.45%)
May 05, 2017	32.54	32.54	32.03	32.31	10,323	-0.23(-0.71%)
May 04, 2017	32.32	32.88	32.28	32.54	23,329	+0.31(+0.95%)
May 03, 2017	32.24	32.47	32.23	32.23	5,802	-0.10(-0.30%)
May 02, 2017	32.12	32.35	32.12	32.33	18,414	+0.59(+1.87%)
May 01, 2017	31.66	31.73	31.18	31.73	18,642	+0.41(+1.32%)
Apr 28, 2017	31.61	31.61	31.14	31.32	9,202	-1.03(-3.20%)
Apr 27, 2017	32.39	32.39	32.21	32.36	7,324	+0.05(+0.15%)
Apr 26, 2017	32.38	32.40	32.31	32.31	4,179	-0.14(-0.44%)
Apr 25, 2017	32.76	32.76	32.44	32.45	17,004	-0.11(-0.35%)
Apr 24, 2017	32.55	32.73	32.52	32.57	7,283	+0.46(+1.43%)
Apr 21, 2017	32.12	32.26	32.05	32.11	8,052	-0.34(-1.06%)
Apr 20, 2017	32.61	32.61	32.44	32.45	11,183	+0.83(+2.64%)
Apr 19, 2017	31.79	31.79	31.49	31.62	23,952	-0.86(-2.65%)
Apr 18, 2017	32.65	32.65	32.44	32.48	29,951	-1.12(-3.34%)
Apr 17, 2017	33.42	33.71	33.29	33.60	17,490	+0.14(+0.43%)
Apr 13, 2017	33.80	33.80	33.46	33.46	14,084	+0.07(+0.20%)
Apr 12, 2017	34.02	34.05	33.30	33.39	27,972	-0.13(-0.40%)
Apr 11, 2017	33.72	33.72	33.44	33.53	10,692	-0.30(-0.88%)
Apr 10, 2017	33.74	33.98	33.70	33.82	25,791	-1.07(-3.08%)
Apr 07, 2017	34.94	35.07	34.84	34.90	10,625	+0.60(+1.76%)
Apr 06, 2017	34.02	34.29	34.02	34.29	13,997	+0.40(+1.19%)
Apr 05, 2017	33.94	34.02	33.85	33.89	19,413	+0.25(+0.74%)
Apr 04, 2017	33.82	33.82	33.55	33.64	7,576	+0.10(+0.29%)

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.