China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- $16.48

down -0.59


28/8/2014 04:02 PM  |  : ZNH  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNH historical data

Date Open High Low Close Volume
8/27/201417.0717.1117.0117.079,569
8/26/201417.0117.0116.9116.9317,437
8/25/201417.5017.5017.3717.4419,970
8/22/201417.0717.0716.8316.8826,532
8/21/201417.3017.3017.0917.1316,424
8/20/201417.3617.4117.3117.3715,605
8/19/201417.2317.3317.2317.3319,993
8/18/201417.2517.3817.2017.3831,192
8/15/201417.3717.4017.2417.2719,643
8/14/201417.4917.5317.4117.5235,162
8/13/201417.6017.7117.5717.6129,254
8/12/201417.2317.2517.1717.2516,625
8/11/201417.3017.5017.3017.4619,008
8/8/201417.0517.1416.9717.1415,617
8/7/201417.2517.3317.1117.1823,224
8/6/201417.7217.7317.5717.6541,936
8/5/201417.4317.4617.2617.4633,457
8/4/201417.6117.7117.5217.5961,625
8/1/201417.0417.1016.9417.0238,134
7/31/201416.8216.8316.6516.6544,552
7/30/201416.7816.8016.6016.6422,681
7/29/201416.9516.9716.8016.8432,755
7/28/201416.6616.6916.5916.6745,526
7/25/201416.2116.2816.1516.2719,705
7/24/201416.1916.3516.1216.28106,810
7/23/201416.0616.0615.8015.9375,839
7/22/201415.8115.8115.7315.7523,533
7/21/201415.6615.6815.5515.6514,677
7/18/201415.8215.8715.7815.8021,012
7/17/201415.6415.7015.5115.5423,388
7/16/201415.7615.8315.7215.7229,365
7/15/201415.5715.6515.5415.5819,725
7/14/201415.6415.7215.6115.6140,063
7/11/201415.5615.6815.2415.3529,465
7/10/201415.2515.3915.1915.3728,972
7/9/201415.3815.5015.3615.4417,644
7/8/201415.5315.5515.3615.4535,330
7/7/201415.6415.6915.5515.5833,032
7/3/201415.5015.5115.4715.4829,043
7/2/201415.3415.4315.2615.2629,164
7/1/201415.0115.0915.0015.0031,778
6/30/201415.0015.0514.9615.0016,888
6/27/201415.0215.1314.9014.9333,796
6/26/201415.3215.4315.3015.3520,246
6/25/201415.2215.3115.1815.2719,426
6/24/201415.2215.3015.1415.1517,843
6/23/201415.2215.2815.1915.1917,745
6/20/201415.1115.1115.0315.1126,998
6/19/201415.1415.1715.0815.1325,803
6/18/201415.2215.3815.2015.3336,835
6/17/201415.4015.4315.3215.3849,384
6/16/201415.8815.9415.6415.8334,794
6/13/201415.9816.0015.9215.9446,746
6/12/201415.9715.9715.8215.8349,377
6/11/201415.4615.4915.3815.4023,369
6/10/201415.4115.5315.3715.4565,678
6/9/201414.6214.8214.6214.7133,919
6/6/201414.6614.6614.5914.6113,766
6/5/201414.6314.7214.6214.6437,682
6/4/201414.5814.6114.4714.5532,196
6/3/201414.6914.8214.6914.7821,417
6/2/201414.5414.5714.5314.5610,935
5/30/201414.5414.5814.5014.5342,759
5/29/201414.5814.6314.5314.5625,284
5/28/201414.6114.6514.5514.6418,617
5/27/201414.6514.6514.5614.6117,567
5/23/201414.5614.6214.5114.5643,883
5/22/201414.7114.7914.5614.6064,395
5/21/201415.5115.5115.0415.10102,535
5/20/201414.8714.9314.8114.8715,445
5/19/201414.8915.0414.8915.0429,609
5/16/201415.1115.2915.0815.1426,842
5/15/201415.1815.2715.1415.2641,149
5/14/201415.0015.1214.9915.0444,083
5/13/201414.7214.9714.7114.9085,362
5/12/201414.7414.8114.7314.7921,714
5/9/201414.7814.8214.7614.806,312
5/8/201414.8214.9114.7814.7818,374
5/7/201414.7014.8714.6814.8622,521
5/6/201414.8514.9814.8514.8534,113
5/5/201414.8414.9814.8314.9322,126
5/2/201415.0115.1214.9715.1234,484
5/1/201414.9715.1514.9615.0832,025
4/30/201414.9615.0614.9515.0621,686
4/29/201415.0215.0315.0015.0152,712
4/28/201415.1015.2015.0215.1419,136
4/25/201415.0515.1615.0115.1431,931
4/24/201415.2315.3515.1315.1826,268
4/23/201415.2415.3115.1715.2220,948
4/22/201415.3615.4415.3315.3862,920
4/21/201415.7515.7915.7115.7717,872
4/17/201415.7315.8115.7215.7715,148
4/16/201415.8015.8515.7315.7523,740
4/15/201416.0016.0015.8015.9045,866
4/14/201416.3216.3516.1616.1829,436
4/11/201416.6116.6916.5116.5718,662
4/10/201416.6216.8516.5716.6859,229
4/9/201416.1116.2116.0116.1517,698
4/8/201415.9316.0515.9315.9515,586
4/7/201416.0616.1315.9015.9161,272
Trading Center