China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.15	15.23	15.12	15.23	18,366	-0.06(-0.37%)
Sep 29, 2014	15.30	15.34	15.27	15.29	23,171	-0.60(-3.76%)
Sep 26, 2014	15.90	15.96	15.88	15.88	6,855	+0.15(+0.95%)
Sep 25, 2014	15.82	15.82	15.67	15.73	16,254	-0.10(-0.65%)
Sep 24, 2014	15.73	15.85	15.70	15.84	23,804	+0.09(+0.59%)
Sep 23, 2014	15.83	15.87	15.74	15.74	16,639	-0.24(-1.52%)
Sep 22, 2014	16.12	16.12	15.94	15.99	27,204	-0.16(-0.98%)
Sep 19, 2014	16.30	16.32	16.16	16.14	29,815	-0.67(-4.00%)
Sep 18, 2014	16.76	16.84	16.70	16.82	16,799	-0.25(-1.48%)
Sep 17, 2014	17.05	17.16	17.01	17.07	94,083	+0.49(+2.98%)
Sep 16, 2014	16.56	16.68	16.47	16.57	57,741	+0.25(+1.54%)
Sep 15, 2014	16.53	16.54	16.32	16.32	36,946	+0.38(+2.40%)
Sep 12, 2014	15.99	16.02	15.91	15.94	16,920	-0.42(-2.57%)
Sep 11, 2014	16.27	16.37	16.26	16.36	20,357	-0.09(-0.57%)
Sep 10, 2014	16.38	16.45	16.28	16.45	9,343	-0.04(-0.23%)
Sep 09, 2014	16.55	16.55	16.40	16.49	14,584	-0.05(-0.28%)
Sep 08, 2014	16.59	16.59	16.48	16.54	19,102	+0.07(+0.40%)
Sep 05, 2014	16.53	16.53	16.46	16.47	24,444	+0.15(+0.91%)
Sep 04, 2014	16.41	16.44	16.27	16.32	43,426	+0.10(+0.63%)
Sep 03, 2014	16.32	16.33	16.16	16.22	19,174	+0.08(+0.52%)
Sep 02, 2014	16.24	16.27	16.12	16.13	28,449	+1.03(+6.79%)
Aug 29, 2014	15.49	15.11	15.11	15.11	17,681	-0.27(-1.76%)
Aug 28, 2014	15.39	15.44	15.29	15.38	21,340	-0.55(-3.46%)
Aug 27, 2014	15.93	15.97	15.87	15.93	10,254	+0.13(+0.83%)
Aug 26, 2014	15.87	15.87	15.78	15.80	18,685	-0.48(-2.92%)
Aug 25, 2014	16.33	16.33	16.21	16.27	21,400	+0.52(+3.32%)
Aug 22, 2014	15.93	15.93	15.72	15.75	28,432	-0.23(-1.46%)
Aug 21, 2014	16.14	16.14	15.95	15.99	17,600	-0.22(-1.38%)
Aug 20, 2014	16.20	16.25	16.15	16.21	16,722	+0.04(+0.23%)
Aug 19, 2014	16.08	16.17	16.08	16.17	21,425	-0.05(-0.29%)
Aug 18, 2014	16.10	16.21	16.05	16.22	33,426	+0.10(+0.64%)
Aug 15, 2014	16.21	16.21	16.09	16.12	21,049	-0.23(-1.43%)
Aug 14, 2014	16.32	16.36	16.25	16.35	37,680	-0.08(-0.51%)
Aug 13, 2014	16.42	16.42	16.40	16.43	31,349	+0.34(+2.09%)
Aug 12, 2014	16.08	16.10	16.02	16.10	17,815	-0.20(-1.20%)
Aug 11, 2014	16.14	16.33	16.14	16.29	20,369	+0.30(+1.87%)
Aug 08, 2014	15.91	15.96	15.84	15.99	16,735	-0.04(-0.23%)
Aug 07, 2014	16.10	16.17	15.96	16.03	24,887	-0.44(-2.66%)
Aug 06, 2014	16.54	16.55	16.40	16.47	44,939	+0.18(+1.09%)
Aug 05, 2014	16.27	16.29	16.11	16.29	35,853	-0.12(-0.74%)
Aug 04, 2014	16.43	16.53	16.35	16.41	66,038	+0.53(+3.35%)
Aug 01, 2014	15.90	15.96	15.81	15.88	40,865	+0.35(+2.22%)
Jul 31, 2014	15.70	15.71	15.54	15.54	47,743	+0.01(+0.06%)
Jul 30, 2014	15.66	15.68	15.49	15.53	24,305	-0.19(-1.19%)
Jul 29, 2014	15.82	15.84	15.68	15.71	35,101	+0.16(+1.02%)
Jul 28, 2014	15.55	15.57	15.48	15.56	48,786	+0.37(+2.46%)
Jul 25, 2014	15.13	15.19	15.07	15.18	21,116	-0.01(-0.06%)
Jul 24, 2014	15.11	15.26	15.04	15.19	114,460	+0.33(+2.20%)
Jul 23, 2014	14.99	14.99	14.74	14.87	81,270	+0.17(+1.14%)
Jul 22, 2014	14.75	14.75	14.68	14.70	25,218	+0.09(+0.64%)
Jul 21, 2014	14.61	14.63	14.51	14.60	15,728	-0.14(-0.95%)
Jul 18, 2014	14.76	14.81	14.73	14.74	22,516	+0.24(+1.67%)
Jul 17, 2014	14.59	14.65	14.47	14.50	25,063	-0.17(-1.15%)
Jul 16, 2014	14.71	14.77	14.67	14.67	31,468	+0.13(+0.90%)
Jul 15, 2014	14.53	14.60	14.50	14.54	21,137	-0.03(-0.19%)
Jul 14, 2014	14.59	14.67	14.57	14.57	42,932	+0.24(+1.69%)
Jul 11, 2014	14.52	14.64	14.22	14.32	31,575	-0.02(-0.13%)
Jul 10, 2014	14.23	14.36	14.17	14.34	31,047	-0.07(-0.45%)
Jul 09, 2014	14.35	14.46	14.33	14.41	18,907	-0.01(-0.07%)
Jul 08, 2014	14.49	14.51	14.33	14.42	37,860	-0.12(-0.83%)
Jul 07, 2014	14.59	14.64	14.51	14.54	35,397	+0.09(+0.65%)
Jul 03, 2014	14.46	14.45	14.45	14.45	31,077	+0.21(+1.44%)
Jul 02, 2014	14.31	14.39	14.24	14.24	31,252	+0.24(+1.73%)

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.