PetroChina (NY: PTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	48.73	49.38	48.50	49.03	235,837	+1.57(+3.31%)
Jun 29, 2021	48.15	48.15	47.37	47.46	252,834	-1.62(-3.30%)
Jun 28, 2021	50.16	50.22	48.52	49.08	342,201	-1.52(-3.00%)
Jun 25, 2021	49.74	50.89	49.69	50.60	333,829	+1.77(+3.62%)
Jun 24, 2021	48.60	48.87	48.21	48.83	266,801	+1.20(+2.52%)
Jun 23, 2021	47.91	48.48	47.52	47.63	215,269	+0.49(+1.04%)
Jun 22, 2021	46.37	47.25	45.90	47.14	383,334	+2.24(+4.99%)
Jun 21, 2021	44.86	44.90	44.44	44.90	181,051	+0.26(+0.58%)
Jun 18, 2021	45.14	45.19	44.09	44.64	330,194	-2.17(-4.64%)
Jun 17, 2021	46.50	47.09	46.10	46.81	499,699	+0.73(+1.58%)
Jun 16, 2021	46.35	46.40	45.84	46.08	222,924	+0.05(+0.11%)
Jun 15, 2021	45.78	46.03	45.50	46.03	178,372	+0.27(+0.59%)
Jun 14, 2021	45.67	46.13	45.47	45.76	225,337	+0.64(+1.42%)
Jun 11, 2021	45.56	45.91	44.78	45.12	235,495	+1.11(+2.52%)
Jun 10, 2021	44.15	44.44	43.53	44.01	174,968	+0.45(+1.03%)
Jun 09, 2021	43.99	44.04	43.52	43.56	142,768	+0.19(+0.44%)
Jun 08, 2021	42.99	43.43	42.78	43.37	134,806	+0.42(+0.98%)
Jun 07, 2021	43.65	43.65	42.94	42.95	232,581	-0.93(-2.12%)
Jun 04, 2021	43.50	43.96	43.35	43.88	140,396	+0.65(+1.50%)
Jun 03, 2021	43.39	43.54	43.06	43.23	151,269	-0.52(-1.19%)
Jun 02, 2021	43.09	43.80	43.03	43.75	294,469	+1.28(+3.01%)
Jun 01, 2021	42.62	42.62	42.18	42.47	319,975	+1.22(+2.96%)
May 28, 2021	41.07	41.45	40.90	41.25	182,450	+0.44(+1.08%)
May 27, 2021	40.94	40.94	40.61	40.81	136,683	+0.13(+0.32%)
May 26, 2021	40.47	40.70	40.29	40.68	80,966	+0.12(+0.30%)
May 25, 2021	40.79	40.92	40.49	40.56	113,254	-0.03(-0.07%)
May 24, 2021	40.38	40.60	40.14	40.59	117,682	+0.48(+1.20%)
May 21, 2021	40.46	40.70	40.03	40.11	113,786	-0.17(-0.42%)
May 20, 2021	40.83	40.85	40.11	40.28	194,108	-1.37(-3.29%)
May 19, 2021	41.57	41.73	41.13	41.65	137,678	-0.26(-0.62%)
May 18, 2021	42.00	42.42	41.76	41.91	250,343	+0.95(+2.32%)
May 17, 2021	40.37	41.02	40.37	40.96	181,703	+0.57(+1.41%)
May 14, 2021	40.18	40.59	40.17	40.39	116,060	+0.48(+1.20%)
May 13, 2021	40.37	40.37	39.57	39.91	181,766	-0.84(-2.06%)
May 12, 2021	40.93	41.40	40.63	40.75	235,510	-0.06(-0.15%)
May 11, 2021	40.51	40.92	40.18	40.81	206,801	-0.37(-0.90%)
May 10, 2021	41.20	41.60	40.90	41.18	248,949	+1.45(+3.65%)
May 07, 2021	39.45	39.77	39.27	39.73	196,676	+0.81(+2.08%)
May 06, 2021	38.99	39.16	38.65	38.92	179,791	+0.24(+0.62%)
May 05, 2021	38.65	39.25	37.90	38.68	272,646	+1.40(+3.76%)
May 04, 2021	37.26	37.68	36.96	37.28	226,113	+0.78(+2.14%)
May 03, 2021	36.34	36.71	36.22	36.50	170,725	+0.47(+1.30%)
Apr 30, 2021	36.81	36.81	35.85	36.03	204,400	-1.25(-3.35%)
Apr 29, 2021	36.41	37.87	36.35	37.28	415,146	+1.50(+4.19%)
Apr 28, 2021	35.25	35.93	35.25	35.78	187,503	+0.69(+1.97%)
Apr 27, 2021	35.30	35.33	34.85	35.09	128,049	-0.04(-0.11%)
Apr 26, 2021	35.15	35.27	35.04	35.13	149,687	+0.03(+0.09%)
Apr 23, 2021	35.00	35.18	34.79	35.10	103,300	+0.37(+1.07%)
Apr 22, 2021	35.00	35.13	34.53	34.73	244,901	-0.36(-1.03%)
Apr 21, 2021	35.29	35.30	34.88	35.09	336,142	-0.35(-0.99%)
Apr 20, 2021	36.47	36.47	35.44	35.44	445,124	-1.26(-3.43%)
Apr 19, 2021	36.80	36.80	36.51	36.70	108,416	+0.17(+0.47%)
Apr 16, 2021	36.67	36.67	36.41	36.53	114,200	+0.12(+0.33%)
Apr 15, 2021	36.44	36.73	36.15	36.41	228,352	+0.25(+0.69%)
Apr 14, 2021	36.00	36.35	35.84	36.16	210,936	+0.55(+1.54%)
Apr 13, 2021	35.58	35.86	35.48	35.61	145,430	+0.25(+0.71%)
Apr 12, 2021	35.30	35.62	35.25	35.36	173,208	+0.12(+0.34%)
Apr 09, 2021	35.53	35.53	35.05	35.24	91,300	-0.12(-0.34%)
Apr 08, 2021	35.31	35.58	35.29	35.36	127,318	-0.48(-1.34%)
Apr 07, 2021	35.72	35.95	35.40	35.84	194,273	+0.00(+0.00%)
Apr 06, 2021	36.03	36.52	35.72	35.84	218,066	-0.16(-0.44%)
Apr 05, 2021	36.02	36.21	35.75	36.00	152,165	-0.52(-1.42%)