China Telecom Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- $61.38

down -0.21


17/9/2014 04:00 PM  |  NYSE : CHA  
Industries : Telecommunications / Telecom Services - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHA historical data

Date Open High Low Close Volume
9/16/201461.1162.6960.9561.59106,994
9/15/201464.0364.2063.5263.5443,821
9/12/201464.2864.5363.9764.4366,262
9/11/201464.8165.3664.8165.2429,699
9/10/201464.5264.7864.1764.7252,228
9/9/201466.6266.6266.1066.2647,232
9/8/201466.5866.8566.3566.6137,628
9/5/201465.0165.3164.7865.1278,665
9/4/201466.2766.5966.1466.3194,859
9/3/201464.5364.6763.9564.0561,089
9/2/201464.0064.3763.9664.2263,427
8/29/201461.5861.6261.3061.5159,898
8/28/201459.6759.8659.4959.7455,766
8/27/201456.1957.3756.1957.0358,075
8/26/201456.1056.2555.9155.9732,013
8/25/201456.3756.3756.1556.2028,422
8/22/201456.2056.3155.9656.0244,890
8/21/201455.3155.5555.1355.3122,140
8/20/201455.1355.2655.0055.1521,012
8/19/201455.4755.6955.3255.4115,544
8/18/201455.3555.4055.2255.3646,739
8/15/201453.9754.0553.4853.6323,546
8/14/201453.4053.7553.3253.6247,254
8/13/201454.7154.7454.3454.5329,248
8/12/201453.2553.6153.2553.5628,194
8/11/201453.4353.7853.4253.7328,282
8/8/201452.7153.0352.5552.8634,027
8/7/201452.8452.9452.5352.7538,794
8/6/201453.0353.2952.9353.0347,603
8/5/201454.4154.7954.2654.4146,269
8/4/201455.0755.5054.9255.5036,973
8/1/201455.2555.4854.9255.3839,083
7/31/201456.1956.3655.5055.7275,632
7/30/201455.9556.1555.3755.6530,653
7/29/201456.1956.3055.8756.04105,158
7/28/201454.7455.1554.6255.1532,738
7/25/201454.8254.9554.6254.7636,743
7/24/201454.6554.9454.5854.8148,872
7/23/201453.4253.4653.1253.1822,644
7/22/201453.1553.1552.9552.9917,191
7/21/201451.6352.2251.6352.0230,648
7/18/201452.6752.8852.5252.6526,550
7/17/201452.6752.8352.3352.3423,665
7/16/201453.2053.4053.1053.4031,772
7/15/201453.0153.2052.7153.1729,706
7/14/201452.3052.6052.0852.4941,712
7/11/201450.2250.6950.1550.6152,879
7/10/201450.0150.4649.9550.4618,857
7/9/201450.4150.6850.3250.6657,863
7/8/201450.8450.9050.5350.5318,912
7/7/201450.7550.8250.6150.7818,227
7/3/201450.6851.0150.6150.9221,089
7/2/201450.8251.0850.7351.0044,960
7/1/201449.1649.3049.0049.1720,681
6/30/201448.9949.1148.7448.9533,595
6/27/201448.0948.6948.0948.6970,754
6/26/201448.5348.5748.3348.3464,601
6/25/201448.1748.3848.0448.3741,439
6/24/201449.5549.7349.1649.2433,209
6/23/201448.6248.7548.4648.5028,270
6/20/201449.1149.2148.7848.8539,154
6/19/201449.4749.8249.4749.5831,836
6/18/201449.6150.0049.3849.8822,794
6/17/201449.6850.1349.6649.9521,718
6/16/201449.6349.8049.3949.6621,027
6/13/201449.7450.1149.6749.8821,563
6/12/201449.9650.0649.5649.7639,538
6/11/201449.9549.9549.5049.5824,421
6/10/201449.8150.0349.7350.0154,693
6/9/201450.1650.2449.8450.1040,252
6/6/201450.0050.0049.6449.7341,350
6/5/201449.4449.6049.2649.5053,037
6/4/201449.1449.1648.7748.8534,967
6/3/201449.1849.5349.1549.4343,992
6/2/201449.8350.0049.7149.8550,632
5/30/201450.6650.8950.5150.7053,903
5/29/201450.3350.3350.0450.1819,359
5/28/201450.2250.4750.0950.2148,414
5/27/201449.7549.9649.4149.7744,766
5/23/201449.7650.0649.5650.0464,021
5/22/201450.8750.8850.6050.8225,194
5/21/201451.0851.1150.7850.8832,613
5/20/201450.5250.8250.4650.5438,372
5/19/201451.2051.4350.7851.1590,545
5/16/201451.9452.4551.7652.3877,063
5/15/201451.0451.1550.7951.0465,374
5/14/201452.5552.5951.9352.0283,692
5/13/201452.5452.6151.0252.4545,053
5/12/201452.5152.9152.4952.8472,097
5/9/201453.2453.6052.4952.6531,551
5/8/201453.8354.0053.6053.7388,967
5/7/201451.3751.7651.3151.7634,646
5/6/201451.0551.5151.0151.3443,966
5/5/201451.1851.1850.8151.0835,951
5/2/201451.0351.2150.7951.0778,071
5/1/201451.2051.2450.0750.55109,038
4/30/201449.8251.2449.7151.22106,959
4/29/201449.3449.7149.3049.54118,662
4/28/201447.2447.4247.0647.2957,333
4/25/201445.1745.5345.0945.4435,797
Trading Center