$67.02 +0.58 (%) China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
5/29/201566.9667.0766.3767.0284,463
5/28/201566.2266.5565.7666.4479,346
5/27/201570.3770.8169.9870.7046,612
5/26/201571.3271.4570.2170.5654,679
5/22/201569.6070.1869.4670.1464,415
5/21/201568.5368.8168.3168.3189,981
5/20/201570.9471.1870.6570.8763,106
5/19/201572.1172.3271.7672.0452,731
5/18/201571.9771.9871.0171.22112,958
5/15/201573.8574.4273.6574.2547,796
5/14/201571.9171.9171.1571.19113,465
5/13/201573.1573.3572.5972.74333,001
5/12/201571.1871.5471.0371.5277,256
5/11/201572.5972.6071.3671.3962,868
5/8/201572.1572.6671.9572.1632,260
5/7/201569.7670.3269.4270.2041,519
5/6/201572.1572.2070.4570.8575,331
5/5/201574.1874.2073.1373.2343,915
5/4/201576.1676.9876.0676.7343,473
5/1/201574.3274.7474.1174.6529,263
4/30/201574.4474.4873.8174.1857,068
4/29/201576.5476.8475.9176.1247,259
4/28/201576.6876.9776.0676.9161,689
4/27/201577.8378.0177.3577.9366,601
4/24/201577.1577.6177.0877.53147,191
4/23/201574.2774.5073.2274.22247,354
4/22/201574.8675.0374.4875.00363,069
4/21/201573.9274.0373.5273.79492,647
4/20/201572.5573.0472.3072.6753,025
4/17/201568.6469.4068.0169.2588,394
4/16/201572.6473.7072.5573.3373,745
4/15/201573.3173.7473.3073.6048,175
4/14/201572.3673.1872.1773.0043,406
4/13/201574.1174.2972.7072.7075,180
4/10/201575.7877.0375.5176.3092,833
4/9/201576.2078.2875.2078.28151,385
4/8/201572.8774.4672.8774.3893,414
4/7/201568.3768.5967.8767.8946,342
4/6/201567.3668.1267.3667.7821,359
4/2/201566.5267.0666.4866.9919,887
4/1/201565.4865.7965.3265.7329,182
3/31/201563.9064.5563.8764.3429,218
3/30/201564.0064.8363.8464.5846,194
3/27/201562.8362.8862.5362.7827,465
3/26/201562.1462.1761.8161.9424,067
3/25/201562.8963.0562.2962.2929,537
3/24/201563.1363.3062.9763.0724,399
3/23/201563.8863.9563.5463.7020,378
3/20/201564.5564.7263.9864.3533,134
3/19/201565.0665.3464.5165.0953,682
3/18/201562.2663.8462.0663.4168,339
3/17/201561.1161.9261.1161.6926,830
3/16/201560.5760.9460.5760.9219,494
3/13/201559.9060.1459.6660.1017,387
3/12/201560.0060.0059.6259.6226,842
3/11/201559.7159.9559.5959.7613,083
3/10/201560.2060.2059.7759.9426,528
3/9/201561.2161.4761.0461.0520,598
3/6/201559.9060.2359.5759.9939,534
3/5/201561.7561.9061.3761.5030,033
3/4/201561.4262.0661.1961.7676,479
3/3/201562.6962.7962.2862.4347,616
3/2/201564.7565.0064.6764.8728,857
2/27/201564.9065.8564.9065.8545,844
2/26/201564.4264.5864.1764.5626,549
2/25/201564.2864.3563.9664.0312,504
2/24/201563.8964.3563.7763.8233,763
2/23/201564.2964.3163.7263.7816,174
2/20/201564.1964.8163.9864.8124,137
2/19/201564.1264.4364.0364.1610,365
2/18/201564.0964.3463.8564.2718,690
2/17/201563.4863.6662.9463.3538,377
2/13/201563.3963.5563.2163.2421,246
2/12/201564.4764.7664.0664.5029,508
2/11/201562.2362.8162.1562.7812,299
2/10/201562.7863.0462.5162.7024,939
2/9/201562.3462.4461.9762.2018,213
2/6/201561.4161.7261.0561.0831,805
2/5/201561.7462.1461.6161.9726,678
2/4/201562.4963.3562.1962.2452,518
2/3/201560.7161.7560.7161.5745,935
2/2/201560.3360.8260.1660.8232,226
1/30/201559.2759.3258.5358.5645,289
1/29/201558.9259.1658.2659.0630,955
1/28/201560.5260.6260.0360.0933,015
1/27/201560.8661.5660.7661.3031,645
1/26/201561.7762.2061.7062.0332,342
1/23/201561.6762.4561.6762.4557,919
1/22/201559.9961.0659.7961.0644,386
1/21/201558.4359.2858.2359.2239,388
1/20/201555.7856.1055.4956.0137,976
1/16/201555.2856.4055.2856.2968,278
1/15/201558.9558.9557.0257.0225,147
1/14/201558.0358.2057.5958.0228,185
1/13/201558.3758.9857.9658.7418,627
1/12/201557.5457.5456.6856.9438,743
1/9/201558.0558.0957.5657.7939,230
1/8/201557.4557.8557.4057.7233,013
1/7/201557.7758.1157.5257.9726,034
1/6/201558.1658.2557.3557.3936,146
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center