China Southern Airlines Company ADR (NY: ZNH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	26.92	27.14	26.92	26.97	35,364	+0.02(+0.07%)
Sep 29, 2016	27.33	27.33	26.92	26.95	18,177	-0.53(-1.92%)
Sep 28, 2016	27.63	27.67	27.36	27.48	20,351	-0.16(-0.59%)
Sep 27, 2016	27.27	27.91	27.27	27.64	36,783	+0.63(+2.34%)
Sep 26, 2016	27.18	27.19	26.92	27.01	11,096	-0.54(-1.95%)
Sep 23, 2016	27.55	27.60	27.51	27.55	8,732	-0.10(-0.35%)
Sep 22, 2016	27.60	27.68	27.59	27.64	8,422	-0.03(-0.10%)
Sep 21, 2016	27.48	27.67	27.32	27.67	22,909	-0.42(-1.50%)
Sep 20, 2016	28.37	28.37	28.08	28.09	6,408	-0.09(-0.31%)
Sep 19, 2016	28.30	28.30	28.05	28.18	32,754	-0.30(-1.04%)
Sep 16, 2016	28.15	28.54	28.15	28.48	9,873	+0.07(+0.24%)
Sep 15, 2016	28.15	28.49	28.13	28.41	14,939	-0.15(-0.54%)
Sep 14, 2016	28.54	28.75	28.52	28.56	14,741	+0.23(+0.81%)
Sep 13, 2016	28.63	28.63	28.18	28.33	14,146	-0.88(-3.02%)
Sep 12, 2016	28.77	29.22	28.75	29.21	17,114	-0.37(-1.26%)
Sep 09, 2016	29.93	30.00	29.59	29.59	29,088	+0.96(+3.35%)
Sep 08, 2016	28.59	28.65	28.52	28.63	6,483	+0.01(+0.03%)
Sep 07, 2016	28.80	28.85	28.62	28.62	19,555	-0.46(-1.58%)
Sep 06, 2016	29.01	29.22	28.97	29.08	21,647	+0.58(+2.05%)
Sep 02, 2016	28.39	28.50	28.50	28.50	13,880	+0.32(+1.12%)
Sep 01, 2016	28.27	28.32	28.03	28.18	20,827	-0.47(-1.64%)
Aug 31, 2016	28.72	28.75	28.25	28.65	35,437	-0.43(-1.48%)
Aug 30, 2016	29.08	29.15	28.97	29.08	25,149	-1.28(-4.23%)
Aug 29, 2016	30.85	30.85	29.99	30.36	22,673	-0.53(-1.71%)
Aug 26, 2016	31.35	31.40	30.78	30.89	6,448	-0.23(-0.74%)
Aug 25, 2016	31.40	31.44	31.11	31.12	39,021	-0.39(-1.25%)
Aug 24, 2016	31.47	31.65	31.35	31.51	9,551	-0.20(-0.63%)
Aug 23, 2016	31.68	32.04	31.68	31.72	14,224	+0.53(+1.69%)
Aug 22, 2016	31.28	31.35	31.01	31.19	15,819	-0.66(-2.08%)
Aug 19, 2016	32.28	32.28	31.71	31.85	15,845	-1.21(-3.65%)
Aug 18, 2016	33.09	33.13	32.92	33.06	4,909	+0.10(+0.29%)
Aug 17, 2016	33.17	33.30	32.66	32.96	16,192	-1.07(-3.15%)
Aug 16, 2016	33.83	34.10	33.82	34.03	21,190	-0.74(-2.12%)
Aug 15, 2016	33.63	34.77	33.42	34.77	91,133	+2.35(+7.24%)
Aug 12, 2016	32.42	32.44	32.20	32.42	17,399	+0.84(+2.67%)
Aug 11, 2016	31.28	31.62	31.26	31.58	13,298	+0.43(+1.38%)
Aug 10, 2016	31.27	31.27	31.04	31.15	16,628	-0.69(-2.17%)
Aug 09, 2016	31.83	31.88	31.62	31.84	6,233	+0.30(+0.94%)
Aug 08, 2016	31.46	31.71	31.46	31.54	10,395	-0.11(-0.33%)
Aug 05, 2016	31.48	31.66	31.44	31.65	5,912	+0.27(+0.85%)
Aug 04, 2016	31.22	31.38	31.22	31.38	4,248	+0.25(+0.80%)
Aug 03, 2016	31.00	31.16	31.00	31.13	10,872	-0.09(-0.28%)
Aug 02, 2016	31.38	31.40	30.91	31.22	23,238	-0.13(-0.43%)
Aug 01, 2016	31.59	31.61	31.33	31.35	8,562	-0.40(-1.27%)
Jul 29, 2016	31.49	31.82	31.49	31.75	15,510	+0.28(+0.88%)
Jul 28, 2016	31.33	31.50	31.25	31.48	30,836	+1.61(+5.39%)
Jul 27, 2016	30.04	30.04	29.64	29.87	32,068	-0.72(-2.35%)
Jul 26, 2016	30.39	30.58	30.39	30.58	14,552	+0.98(+3.30%)
Jul 25, 2016	29.81	29.81	29.56	29.61	10,901	-0.14(-0.48%)
Jul 22, 2016	29.57	29.75	29.56	29.75	4,259	-0.10(-0.32%)
Jul 21, 2016	29.99	29.99	29.72	29.85	12,425	-0.32(-1.05%)
Jul 20, 2016	30.19	30.31	30.08	30.16	20,381	+0.50(+1.68%)
Jul 19, 2016	29.85	29.86	29.61	29.67	9,457	-0.12(-0.39%)
Jul 18, 2016	29.59	29.86	29.53	29.78	11,088	-0.43(-1.43%)
Jul 15, 2016	30.20	30.25	30.07	30.21	18,913	-0.14(-0.47%)
Jul 14, 2016	30.22	30.45	30.19	30.36	32,941	+0.93(+3.16%)
Jul 13, 2016	29.22	29.50	29.22	29.43	20,877	+0.31(+1.05%)
Jul 12, 2016	28.88	29.22	28.45	29.12	64,171	+1.32(+4.76%)
Jul 11, 2016	27.73	27.95	27.68	27.80	52,277	+0.34(+1.22%)
Jul 08, 2016	27.38	27.68	27.11	27.46	33,619	+0.35(+1.31%)
Jul 07, 2016	27.14	27.15	26.83	27.11	29,704	+0.05(+0.18%)
Jul 06, 2016	26.90	27.12	26.69	27.06	12,593	-0.13(-0.49%)
Jul 05, 2016	27.24	27.34	27.13	27.19	7,712	-0.03(-0.11%)

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.