China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- $46.08

up +1.00


17/4/2014 06:40 PM  |  NYSE : CHA  
Industries : Telecommunications / Telecom Services - Foreign
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
4/17/201446.0546.3245.8346.0831,892
4/16/201444.8545.1444.8245.0830,033
4/15/201444.9445.0344.3044.8248,062
4/14/201445.6245.6445.3745.4224,984
4/11/201445.3945.6645.3545.5355,981
4/10/201446.4146.7546.0946.1745,386
4/9/201445.6646.2445.4645.9091,869
4/8/201445.6646.1545.5945.7472,701
4/7/201445.1745.5144.9845.3369,365
4/4/201445.4445.9345.1445.3376,675
4/3/201445.2345.4844.8245.4356,545
4/2/201445.2045.4344.9545.3665,136
4/1/201446.1546.4445.9746.4493,586
3/31/201446.4246.5646.0246.0746,784
3/28/201445.1846.6045.1846.54133,164
3/27/201444.7745.3744.7745.1964,802
3/26/201444.2644.9944.2444.4695,636
3/25/201443.4244.0143.3643.7758,539
3/24/201443.1043.3643.0943.1653,013
3/21/201442.1042.7642.0742.15103,119
3/20/201441.0441.5240.7241.4592,573
3/19/201441.0641.0640.2540.3565,435
3/18/201441.1741.4941.1241.2753,620
3/17/201441.2041.3140.9141.0130,380
3/14/201440.8841.2540.8340.9469,258
3/13/201441.2241.3740.4140.54123,344
3/12/201441.8342.0441.5841.9046,956
3/11/201442.3142.4441.5841.8144,809
3/10/201442.2342.2341.6641.9796,752
3/7/201443.6343.6342.8842.8966,752
3/6/201443.7844.2743.7843.9547,266
3/5/201443.4043.6843.3643.6538,179
3/4/201443.6643.6943.3343.6956,355
3/3/201443.1843.5742.9443.5765,173
2/28/201443.7243.7243.1043.2573,594
2/27/201444.0044.2243.7244.0763,752
2/26/201443.6143.8243.4643.6742,658
2/25/201444.0344.1143.4043.42109,431
2/24/201444.6144.9444.5244.7846,170
2/21/201445.2345.5245.1045.3930,415
2/20/201445.2745.3544.9045.1291,042
2/19/201446.0246.7145.7346.71135,876
2/18/201446.7447.0045.9146.0943,429
2/14/201446.4946.7346.3546.6343,755
2/13/201446.5947.0046.4746.8828,187
2/12/201447.4047.6046.9047.0029,104
2/11/201446.5647.0246.5646.9860,639
2/10/201446.2246.2545.6445.9245,036
2/7/201445.8046.1245.6445.9561,949
2/6/201445.5146.3445.5146.1860,960
2/5/201445.1145.3244.7544.9675,310
2/4/201445.0245.9045.0245.9075,141
2/3/201445.4445.7644.6644.89189,128
1/31/201446.0046.1245.6345.6673,176
1/30/201446.5346.5446.0146.0642,897
1/29/201446.1746.4245.8445.9955,194
1/28/201445.7746.1345.7545.8640,538
1/27/201446.0146.4045.7145.7841,942
1/24/201447.0047.0046.3246.4542,586
1/23/201447.1047.2046.5446.7967,533
1/22/201447.8348.1747.5347.9856,488
1/21/201446.7846.8346.2846.5036,010
1/17/201447.2147.2846.9146.9438,335
1/16/201447.7547.7547.1947.3147,343
1/15/201448.0548.1347.7947.8159,077
1/14/201447.8948.2147.5348.0042,433
1/13/201447.5547.8047.3347.4129,444
1/10/201447.7448.0847.5947.9935,462
1/9/201447.4047.4046.8347.0245,396
1/8/201447.8147.9847.5747.61100,285
1/7/201447.9847.9847.5847.6633,971
1/6/201448.4648.4647.8647.8631,882
1/3/201448.6848.7148.2048.5550,233
1/2/201450.0650.0649.1349.1649,731
12/31/201350.5050.6148.9650.5755,844
12/30/201350.6650.7750.0750.1982,695
12/27/201350.2450.5850.1750.5773,983
12/26/201349.9050.1149.5949.9046,484
12/24/201349.9850.1449.7349.83121,485
12/23/201349.0349.4348.6649.01235,315
12/20/201349.4349.5448.8448.94116,990
12/19/201349.8149.8549.5149.7033,802
12/18/201350.1450.5849.5750.2749,486
12/17/201350.1050.2949.7349.7583,325
12/16/201350.4250.5950.2850.3530,936
12/13/201349.9850.0149.6249.9446,376
12/12/201350.1550.3649.6849.9957,766
12/11/201351.2751.2750.0150.01228,916
12/10/201351.7952.0151.5551.9737,391
12/9/201352.2852.4452.1452.3735,471
12/6/201352.5752.8752.2152.7635,977
12/5/201352.3752.5952.0952.1722,997
12/4/201352.4952.7052.0752.5946,689
12/3/201353.2953.2952.6052.8198,624
12/2/201353.8953.9553.2053.3576,570
11/29/201353.8754.1153.7553.8814,437
11/27/201353.0653.4352.8353.3137,337
11/26/201352.4852.8552.4652.7922,178
11/25/201352.9152.9152.2252.3428,738
11/22/201353.0453.4652.9953.3252,756
Trading Center