China Telecom Corp. Ltd. Class A 601728
SSE · China · Communications
CNY 6.28+0.01 (+0.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |