PetroChina (NY: PTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.25	52.84	50.79	50.79	263,939	-0.46(-0.89%)
May 27, 2022	50.83	51.37	50.53	51.24	103,421	+0.37(+0.73%)
May 26, 2022	50.13	51.00	49.99	50.87	172,812	+1.04(+2.09%)
May 25, 2022	49.61	50.14	49.53	49.83	163,070	+0.88(+1.79%)
May 24, 2022	48.36	49.28	48.36	48.96	96,808	+0.31(+0.64%)
May 23, 2022	49.34	49.34	48.37	48.65	153,631	-0.02(-0.04%)
May 20, 2022	48.30	48.85	47.92	48.66	102,288	+0.81(+1.69%)
May 19, 2022	46.71	48.19	46.70	47.86	115,235	+0.97(+2.08%)
May 18, 2022	47.59	47.93	46.53	46.88	96,181	-0.18(-0.39%)
May 17, 2022	47.58	47.95	47.01	47.07	109,161	+0.13(+0.27%)
May 16, 2022	46.57	47.20	46.13	46.94	162,011	-0.39(-0.82%)
May 13, 2022	47.18	47.61	46.71	47.33	86,512	+1.00(+2.16%)
May 12, 2022	46.21	46.39	45.50	46.33	96,985	-0.27(-0.58%)
May 11, 2022	46.87	47.41	46.45	46.60	137,431	+0.23(+0.50%)
May 10, 2022	46.77	47.47	45.74	46.37	130,653	+0.02(+0.04%)
May 09, 2022	48.54	48.54	46.28	46.35	188,037	-3.02(-6.11%)
May 06, 2022	49.49	49.51	48.54	49.37	90,021	+0.26(+0.54%)
May 05, 2022	50.03	50.03	48.31	49.10	139,513	-0.82(-1.64%)
May 04, 2022	49.12	50.19	49.02	49.92	160,432	+1.46(+3.01%)
May 03, 2022	47.54	48.91	47.46	48.46	315,195	+1.45(+3.08%)
May 02, 2022	45.71	47.18	45.41	47.01	127,949	+0.87(+1.88%)
Apr 29, 2022	47.15	47.27	46.14	46.14	156,938	-1.26(-2.65%)
Apr 28, 2022	46.51	47.51	46.05	47.40	139,739	+1.16(+2.50%)
Apr 27, 2022	46.05	46.32	45.66	46.24	72,434	+0.11(+0.23%)
Apr 26, 2022	45.66	46.76	45.66	46.13	149,658	+0.36(+0.79%)
Apr 25, 2022	45.82	45.90	44.81	45.77	234,278	-1.74(-3.67%)
Apr 22, 2022	48.06	48.56	47.35	47.52	74,608	-0.16(-0.33%)
Apr 21, 2022	48.80	48.91	47.32	47.67	165,607	-1.48(-3.01%)
Apr 20, 2022	49.66	49.73	49.02	49.15	90,033	-0.73(-1.46%)
Apr 19, 2022	50.50	50.54	49.55	49.88	148,232	-0.72(-1.42%)
Apr 18, 2022	50.97	51.08	50.11	50.60	177,292	-0.37(-0.73%)
Apr 14, 2022	50.54	51.17	50.08	50.97	95,099	+0.02(+0.04%)
Apr 13, 2022	50.34	51.33	50.34	50.95	135,673	+1.11(+2.23%)
Apr 12, 2022	49.63	50.55	49.58	49.84	120,528	+0.93(+1.91%)
Apr 11, 2022	50.11	50.21	48.91	48.91	157,477	-2.42(-4.72%)
Apr 08, 2022	50.80	51.64	50.67	51.33	123,406	+0.45(+0.88%)
Apr 07, 2022	51.17	51.53	49.84	50.88	114,183	-0.57(-1.12%)
Apr 06, 2022	51.09	52.67	51.09	51.46	262,077	+1.29(+2.58%)
Apr 05, 2022	51.40	51.59	50.16	50.16	144,497	-1.17(-2.28%)
Apr 04, 2022	50.73	52.05	50.73	51.33	183,992	+1.05(+2.09%)
Apr 01, 2022	49.81	50.57	49.71	50.28	191,623	+1.09(+2.22%)
Mar 31, 2022	50.45	50.53	49.10	49.19	250,626	-2.55(-4.93%)
Mar 30, 2022	51.09	52.18	51.09	51.74	149,560	+0.90(+1.76%)
Mar 29, 2022	49.51	50.95	48.60	50.84	192,663	+1.09(+2.19%)
Mar 28, 2022	50.88	50.88	49.56	49.75	144,507	-1.37(-2.68%)
Mar 25, 2022	49.48	51.55	49.06	51.13	194,320	+1.99(+4.06%)
Mar 24, 2022	50.32	50.34	48.98	49.13	154,240	-1.12(-2.23%)
Mar 23, 2022	49.02	51.14	49.01	50.25	252,666	+1.36(+2.79%)
Mar 22, 2022	49.00	49.42	48.15	48.89	250,716	+0.50(+1.03%)
Mar 21, 2022	48.28	48.55	47.95	48.39	187,498	+0.31(+0.65%)
Mar 18, 2022	47.88	48.27	47.30	48.08	220,407	+0.22(+0.47%)
Mar 17, 2022	47.10	48.09	46.44	47.86	310,030	+2.62(+5.79%)
Mar 16, 2022	44.90	45.70	44.25	45.24	300,494	+1.68(+3.86%)
Mar 15, 2022	43.64	44.09	42.12	43.56	448,437	-2.01(-4.42%)
Mar 14, 2022	46.92	47.23	45.26	45.57	338,998	-2.65(-5.49%)
Mar 11, 2022	48.66	48.67	47.70	48.22	270,275	-0.98(-2.00%)
Mar 10, 2022	49.01	49.93	48.92	49.20	321,483	+0.20(+0.42%)
Mar 09, 2022	51.88	52.01	48.66	49.00	689,566	-5.24(-9.65%)
Mar 08, 2022	55.70	56.31	52.91	54.23	446,856	-1.59(-2.84%)
Mar 07, 2022	54.65	55.93	54.63	55.82	435,471	+1.48(+2.72%)
Mar 04, 2022	52.17	54.36	52.17	54.34	215,396	+2.11(+4.04%)
Mar 03, 2022	52.18	52.47	51.33	52.23	275,850	-0.55(-1.05%)
Mar 02, 2022	53.41	53.52	52.60	52.78	265,607	+0.47(+0.89%)