China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	37.99	38.04	37.44	37.65	19,107	-0.78(-2.03%)
Aug 30, 2017	38.25	38.58	37.99	38.43	14,982	+1.38(+3.71%)
Aug 29, 2017	36.80	37.11	36.33	37.06	13,246	+0.19(+0.50%)
Aug 28, 2017	36.64	36.88	36.64	36.87	8,981	+0.21(+0.59%)
Aug 25, 2017	36.39	36.66	36.28	36.66	15,214	+0.32(+0.89%)
Aug 24, 2017	36.50	36.52	36.31	36.33	4,640	-0.17(-0.45%)
Aug 23, 2017	36.70	36.79	36.50	36.50	5,743	-0.20(-0.56%)
Aug 22, 2017	36.77	36.82	36.65	36.70	7,094	-0.52(-1.39%)
Aug 21, 2017	36.66	37.23	36.65	37.22	16,462	+1.06(+2.94%)
Aug 18, 2017	36.50	36.58	36.06	36.16	5,716	-0.27(-0.75%)
Aug 17, 2017	36.99	36.99	36.43	36.43	6,076	-0.29(-0.80%)
Aug 16, 2017	36.63	36.85	36.63	36.72	6,463	+0.56(+1.54%)
Aug 15, 2017	36.24	36.29	36.16	36.17	4,362	-0.29(-0.80%)
Aug 14, 2017	36.43	36.51	36.39	36.46	12,929	+0.24(+0.67%)
Aug 11, 2017	36.25	36.31	36.09	36.22	8,816	-0.40(-1.09%)
Aug 10, 2017	37.10	37.10	36.40	36.62	16,432	-0.79(-2.11%)
Aug 09, 2017	37.64	37.64	37.26	37.41	9,278	-0.59(-1.54%)
Aug 08, 2017	37.79	38.03	37.79	37.99	17,416	+0.89(+2.39%)
Aug 07, 2017	37.10	37.15	36.99	37.10	7,006	-0.07(-0.18%)
Aug 04, 2017	37.15	37.28	37.11	37.17	4,079	+0.18(+0.47%)
Aug 03, 2017	36.81	37.03	36.58	37.00	11,123	+0.13(+0.34%)
Aug 02, 2017	37.42	37.42	36.87	36.87	15,940	-0.57(-1.51%)
Aug 01, 2017	37.29	37.75	37.29	37.44	17,714	+0.24(+0.66%)
Jul 31, 2017	37.53	37.53	36.96	37.19	25,289	-0.67(-1.78%)
Jul 28, 2017	38.04	38.04	37.64	37.86	12,952	-0.35(-0.92%)
Jul 27, 2017	37.95	38.47	37.88	38.22	23,762	+0.15(+0.38%)
Jul 26, 2017	37.58	38.07	37.54	38.07	26,149	+0.63(+1.69%)
Jul 25, 2017	37.91	38.19	37.44	37.44	18,749	-1.07(-2.79%)
Jul 24, 2017	38.83	38.88	38.48	38.51	17,113	-0.98(-2.47%)
Jul 21, 2017	39.07	39.50	39.01	39.48	9,185	-0.31(-0.78%)
Jul 20, 2017	39.96	39.96	39.80	39.80	9,553	-0.99(-2.42%)
Jul 19, 2017	40.19	41.35	40.19	40.78	17,181	+1.06(+2.68%)
Jul 18, 2017	39.56	39.74	39.48	39.72	11,555	+0.45(+1.14%)
Jul 17, 2017	39.02	39.36	39.02	39.27	7,105	+0.54(+1.38%)
Jul 14, 2017	38.57	38.92	38.47	38.73	12,136	+0.13(+0.33%)
Jul 13, 2017	38.67	38.67	38.47	38.61	7,997	-0.41(-1.05%)
Jul 12, 2017	38.70	39.02	38.67	39.02	8,623	+0.25(+0.65%)
Jul 11, 2017	38.96	38.96	38.64	38.76	13,350	-0.21(-0.55%)
Jul 10, 2017	39.07	39.07	38.68	38.98	12,650	-0.59(-1.50%)
Jul 07, 2017	39.09	39.59	39.07	39.57	12,639	+0.73(+1.88%)
Jul 06, 2017	38.61	38.87	38.21	38.84	35,709	-0.97(-2.43%)
Jul 05, 2017	39.15	39.84	39.13	39.81	9,730	-0.25(-0.63%)
Jul 03, 2017	40.19	40.19	39.75	40.06	10,089	-0.32(-0.80%)
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%)

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.