China Telecom Corp. Ltd. Class A 601728
SSE · China · Kommunikation
CNY 6,28+0,01 (+0,16 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,28 | +0,16 % | CNY 6,27 | CNY 6,31 | CNY 6,25 | 47,17M |
| 2026-09-29 | CNY 6,27 | +0,32 % | CNY 6,25 | CNY 6,30 | CNY 6,23 | 73,56M |
| 2026-09-28 | CNY 6,25 | +1,46 % | CNY 6,15 | CNY 6,27 | CNY 6,13 | 117,69M |
| 2026-09-24 | CNY 6,16 | +0,98 % | CNY 6,09 | CNY 6,17 | CNY 6,05 | 89,08M |
| 2026-09-23 | CNY 6,10 | -0,33 % | CNY 6,12 | CNY 6,16 | CNY 6,10 | 54,05M |
| 2026-09-22 | CNY 6,12 | -0,65 % | CNY 6,15 | CNY 6,21 | CNY 6,10 | 77,61M |
| 2026-09-21 | CNY 6,16 | -0,48 % | CNY 6,18 | CNY 6,19 | CNY 6,12 | 71,87M |
| 2026-09-18 | CNY 6,19 | -0,96 % | CNY 6,24 | CNY 6,27 | CNY 6,17 | 71,79M |
| 2026-09-17 | CNY 6,25 | -0,16 % | CNY 6,26 | CNY 6,32 | CNY 6,24 | 61,15M |
| 2026-09-16 | CNY 6,26 | -0,32 % | CNY 6,28 | CNY 6,31 | CNY 6,18 | 63,23M |
| 2026-09-15 | CNY 6,28 | +0,32 % | CNY 6,24 | CNY 6,33 | CNY 6,20 | 81,96M |
| 2026-09-14 | CNY 6,26 | -0,48 % | CNY 6,29 | CNY 6,39 | CNY 6,25 | 91,09M |
| 2026-09-11 | CNY 6,29 | +1,62 % | CNY 6,20 | CNY 6,31 | CNY 6,11 | 148,53M |
| 2026-09-10 | CNY 6,19 | -1,43 % | CNY 6,15 | CNY 6,20 | CNY 6,10 | 93,64M |
| 2026-09-09 | CNY 6,28 | -0,48 % | CNY 6,32 | CNY 6,33 | CNY 6,23 | 79,53M |
| 2026-09-08 | CNY 6,31 | -0,47 % | CNY 6,35 | CNY 6,40 | CNY 6,29 | 67,70M |
| 2026-09-07 | CNY 6,34 | -0,63 % | CNY 6,38 | CNY 6,41 | CNY 6,30 | 79,44M |
| 2026-09-04 | CNY 6,38 | -0,31 % | CNY 6,41 | CNY 6,47 | CNY 6,35 | 84,95M |
| 2026-09-03 | CNY 6,40 | -1,08 % | CNY 6,47 | CNY 6,53 | CNY 6,40 | 65,79M |
| 2026-09-02 | CNY 6,47 | 0,00 % | CNY 6,52 | CNY 6,53 | CNY 6,40 | 67,67M |
| 2026-09-01 | CNY 6,47 | +1,57 % | CNY 6,37 | CNY 6,48 | CNY 6,35 | 87,77M |
| 2026-08-31 | CNY 6,37 | +1,11 % | CNY 6,32 | CNY 6,39 | CNY 6,23 | 102,96M |
| 2026-08-28 | CNY 6,30 | -0,79 % | CNY 6,33 | CNY 6,35 | CNY 6,26 | 91,21M |
| 2026-08-27 | CNY 6,35 | -1,09 % | CNY 6,41 | CNY 6,41 | CNY 6,32 | 87,28M |
| 2026-08-26 | CNY 6,42 | -0,47 % | CNY 6,46 | CNY 6,48 | CNY 6,41 | 69,35M |
| 2026-08-25 | CNY 6,45 | -0,31 % | CNY 6,49 | CNY 6,51 | CNY 6,40 | 82,39M |
| 2026-08-24 | CNY 6,47 | +0,62 % | CNY 6,43 | CNY 6,53 | CNY 6,40 | 100,27M |
| 2026-08-21 | CNY 6,43 | -1,98 % | CNY 6,51 | CNY 6,65 | CNY 6,43 | 106,40M |
| 2026-08-20 | CNY 6,56 | -1,35 % | CNY 6,60 | CNY 6,63 | CNY 6,48 | 130,69M |
| 2026-08-19 | CNY 6,65 | +1,22 % | CNY 6,57 | CNY 6,65 | CNY 6,51 | 135,13M |
| 2026-08-18 | CNY 6,57 | -0,61 % | CNY 6,61 | CNY 6,67 | CNY 6,55 | 110,49M |
| 2026-08-17 | CNY 6,61 | +0,61 % | CNY 6,57 | CNY 6,67 | CNY 6,55 | 151,25M |
| 2026-08-14 | CNY 6,57 | +2,18 % | CNY 6,41 | CNY 6,60 | CNY 6,41 | 135,07M |
| 2026-08-13 | CNY 6,43 | +2,06 % | CNY 6,30 | CNY 6,48 | CNY 6,28 | 133,91M |
| 2026-08-12 | CNY 6,30 | -0,32 % | CNY 6,30 | CNY 6,37 | CNY 6,23 | 100,86M |
| 2026-08-11 | CNY 6,32 | +0,80 % | CNY 6,26 | CNY 6,33 | CNY 6,24 | 78,46M |
| 2026-08-10 | CNY 6,27 | +1,46 % | CNY 6,15 | CNY 6,39 | CNY 6,14 | 131,62M |
| 2026-08-07 | CNY 6,18 | -1,90 % | CNY 6,32 | CNY 6,34 | CNY 6,17 | 131,80M |
| 2026-08-06 | CNY 6,30 | +1,12 % | CNY 6,23 | CNY 6,34 | CNY 6,22 | 131,49M |
| 2026-08-05 | CNY 6,23 | -0,95 % | CNY 6,25 | CNY 6,29 | CNY 6,13 | 167,76M |
| 2026-08-04 | CNY 6,29 | -2,78 % | CNY 6,42 | CNY 6,60 | CNY 6,26 | 233,55M |
| 2026-08-03 | CNY 6,47 | +2,70 % | CNY 6,30 | CNY 6,49 | CNY 6,28 | 155,73M |
| 2026-07-31 | CNY 6,30 | -2,93 % | CNY 6,39 | CNY 6,39 | CNY 6,22 | 157,14M |
| 2026-07-30 | CNY 6,49 | +4,01 % | CNY 6,21 | CNY 6,50 | CNY 6,20 | 231,41M |
| 2026-07-29 | CNY 6,24 | -0,95 % | CNY 6,38 | CNY 6,38 | CNY 6,23 | 130,12M |
| 2026-07-28 | CNY 6,30 | +2,94 % | CNY 6,15 | CNY 6,30 | CNY 6,07 | 193,03M |
| 2026-07-27 | CNY 6,12 | -0,65 % | CNY 6,20 | CNY 6,22 | CNY 6,11 | 107,50M |
| 2026-07-24 | CNY 6,16 | +1,99 % | CNY 6,10 | CNY 6,18 | CNY 6,04 | 145,22M |
| 2026-07-23 | CNY 6,04 | +0,33 % | CNY 6,03 | CNY 6,10 | CNY 5,99 | 123,27M |
| 2026-07-22 | CNY 6,02 | -1,31 % | CNY 6,05 | CNY 6,06 | CNY 5,87 | 213,86M |
| 2026-07-21 | CNY 6,10 | -2,24 % | CNY 6,30 | CNY 6,30 | CNY 6,04 | 225,66M |
| 2026-07-20 | CNY 6,24 | +3,83 % | CNY 6,01 | CNY 6,24 | CNY 5,92 | 264,83M |
| 2026-07-17 | CNY 6,01 | +2,04 % | CNY 5,88 | CNY 6,02 | CNY 5,86 | 182,76M |
| 2026-07-16 | CNY 5,89 | +0,17 % | CNY 5,88 | CNY 5,96 | CNY 5,85 | 99,38M |
| 2026-07-15 | CNY 5,88 | +2,26 % | CNY 5,72 | CNY 5,89 | CNY 5,71 | 123,32M |
| 2026-07-14 | CNY 5,75 | +0,70 % | CNY 5,69 | CNY 5,77 | CNY 5,68 | 113,63M |
| 2026-07-13 | CNY 5,71 | +1,24 % | CNY 5,60 | CNY 5,71 | CNY 5,59 | 123,60M |
| 2026-07-10 | CNY 5,64 | +1,26 % | CNY 5,55 | CNY 5,69 | CNY 5,55 | 118,27M |
| 2026-07-09 | CNY 5,57 | 0,00 % | CNY 5,55 | CNY 5,61 | CNY 5,49 | 107,91M |
| 2026-07-08 | CNY 5,57 | +0,91 % | CNY 5,50 | CNY 5,59 | CNY 5,45 | 86,42M |
| 2026-07-07 | CNY 5,52 | -0,90 % | CNY 5,57 | CNY 5,61 | CNY 5,45 | 95,77M |
| 2026-07-06 | CNY 5,57 | +2,58 % | CNY 5,43 | CNY 5,61 | CNY 5,37 | 147,88M |
| 2026-07-03 | CNY 5,43 | +0,18 % | CNY 5,40 | CNY 5,49 | CNY 5,38 | 133,35M |
| 2026-07-02 | CNY 5,42 | +2,85 % | CNY 5,28 | CNY 5,45 | CNY 5,27 | 172,94M |
| 2026-07-01 | CNY 5,27 | +1,54 % | CNY 5,17 | CNY 5,30 | CNY 5,15 | 121,52M |
| 2026-06-30 | CNY 5,19 | -1,89 % | CNY 5,28 | CNY 5,32 | CNY 5,18 | 120,46M |
| 2026-06-29 | CNY 5,29 | -0,56 % | CNY 5,28 | CNY 5,37 | CNY 5,17 | 138,87M |
| 2026-06-26 | CNY 5,32 | -0,75 % | CNY 5,35 | CNY 5,37 | CNY 5,24 | 138,87M |
| 2026-06-25 | CNY 5,36 | -0,56 % | CNY 5,36 | CNY 5,43 | CNY 5,30 | 135,46M |
| 2026-06-24 | CNY 5,39 | -3,06 % | CNY 5,56 | CNY 5,59 | CNY 5,37 | 176,31M |
| 2026-06-23 | CNY 5,56 | -2,11 % | CNY 5,69 | CNY 5,75 | CNY 5,56 | 200,71M |
| 2026-06-22 | CNY 5,68 | 0,00 % | CNY 5,65 | CNY 5,72 | CNY 5,56 | 157,07M |
| 2026-06-18 | CNY 5,68 | -1,90 % | CNY 5,80 | CNY 5,84 | CNY 5,66 | 156,62M |
| 2026-06-17 | CNY 5,79 | -2,85 % | CNY 5,95 | CNY 5,97 | CNY 5,74 | 188,54M |
| 2026-06-16 | CNY 5,96 | -1,49 % | CNY 6,03 | CNY 6,05 | CNY 5,95 | 130,95M |
| 2026-06-15 | CNY 6,05 | 0,00 % | CNY 6,05 | CNY 6,10 | CNY 6,01 | 179,61M |
| 2026-06-12 | CNY 6,05 | -3,04 % | CNY 6,26 | CNY 6,27 | CNY 6,02 | 314,98M |
| 2026-06-11 | CNY 6,24 | -0,64 % | CNY 6,23 | CNY 6,33 | CNY 6,11 | 224,95M |
| 2026-06-10 | CNY 6,28 | +1,45 % | CNY 6,14 | CNY 6,37 | CNY 6,13 | 223,69M |
| 2026-06-09 | CNY 6,19 | -0,32 % | CNY 6,16 | CNY 6,22 | CNY 6,12 | 133,32M |
| 2026-06-08 | CNY 6,21 | +1,64 % | CNY 6,07 | CNY 6,23 | CNY 6,00 | 230,62M |
| 2026-06-05 | CNY 6,11 | +1,66 % | CNY 6,02 | CNY 6,19 | CNY 6,02 | 148,26M |
| 2026-06-04 | CNY 6,01 | -1,80 % | CNY 6,10 | CNY 6,13 | CNY 6,01 | 128,20M |
| 2026-06-03 | CNY 6,12 | -0,65 % | CNY 6,15 | CNY 6,21 | CNY 6,08 | 131,17M |
| 2026-06-02 | CNY 6,16 | +1,82 % | CNY 6,03 | CNY 6,18 | CNY 6,02 | 146,40M |
| 2026-06-01 | CNY 6,05 | 0,00 % | CNY 6,03 | CNY 6,07 | CNY 6,00 | 130,47M |
| 2026-05-29 | CNY 6,05 | +1,34 % | CNY 5,96 | CNY 6,07 | CNY 5,94 | 178,95M |
| 2026-05-28 | CNY 5,97 | +0,17 % | CNY 5,93 | CNY 5,99 | CNY 5,92 | 104,26M |
| 2026-05-27 | CNY 5,96 | -1,97 % | CNY 6,06 | CNY 6,07 | CNY 5,91 | 198,00M |
| 2026-05-26 | CNY 6,08 | -0,82 % | CNY 6,10 | CNY 6,19 | CNY 6,04 | 193,50M |