China Petroleum & Chemical Corp (CHU)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008 | 1.5479876161 | 0.5168 | 0.5248 | 0.4981 | 42475 | 0.50916285 | DE |
| 4 | 0.0086 | 1.66602092212 | 0.5162 | 0.5377999 | 0.4951 | 41281 | 0.51470863 | DE |
| 12 | 0.0222 | 4.41703143653 | 0.5026 | 0.64 | 0.4901 | 54572 | 0.5545826 | DE |
| 26 | -0.0633999 | -10.7786315503 | 0.5881999 | 0.644 | 0.4901 | 52588 | 0.56889121 | DE |
| 52 | 0.0433 | 8.99273104881 | 0.4815 | 0.644 | 0.4245 | 56876 | 0.54047739 | DE |
| 156 | 0.0028 | 0.536398467433 | 0.522 | 0.644 | 0.4245 | 54787 | 0.53452151 | DE |
| 260 | 0.0028 | 0.536398467433 | 0.522 | 0.644 | 0.4245 | 54787 | 0.53452151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 0.5098 | 0.0036 | 0.71 | 0.51 | 0.51 | 0.5022 | 68512 |
| 1733174820 | 0.5062 | 0.005 | 1.00 | 0.4981 | 0.5098 | 0.4981 | 60051 |
| 1732915620 | 0.5012 | -0.0106 | -2.07 | 0.5118 | 0.5118 | 0.5012 | 5127 |
| 1732829220 | 0.5118 | 0.002 | 0.39 | 0.5148 | 0.5148 | 0.5022 | 62480 |
| 1732742820 | 0.5098 | -0.006 | -1.16 | 0.5168 | 0.5168 | 0.5062 | 16206 |
| 1732656420 | 0.5158 | 0.0058 | 1.14 | 0.5158 | 0.5158 | 0.5052 | 17260 |
| 1732570020 | 0.51 | -0.0002 | -0.04 | 0.5102 | 0.521 | 0.5042 | 56460 |
| 1732310820 | 0.5102 | -0.0166 | -3.15 | 0.5132 | 0.5132 | 0.5102 | 13239 |
| 1732224420 | 0.5268 | 0.004 | 0.77 | 0.5042 | 0.5268 | 0.5042 | 15373 |
| 1732138020 | 0.5228 | 0.0108 | 2.11 | 0.5218 | 0.5228 | 0.5052 | 17710 |
| 1732051620 | 0.512 | -0.0076 | -1.46 | 0.5178 | 0.5188 | 0.5002 | 28500 |
| 1731965220 | 0.5195999 | 0.0051999 | 1.01 | 0.5052 | 0.5222 | 0.5052 | 19893 |
| 1731705960 | 0.5144 | 0.0193 | 3.90 | 0.5198 | 0.5198 | 0.5002 | 49565 |
| 1731619560 | 0.4951 | -0.0209 | -4.05 | 0.5195999 | 0.5195999 | 0.4951 | 105209 |
| 1731533160 | 0.516 | -0.0058 | -1.11 | 0.51 | 0.516 | 0.51 | 34332 |
| 1731446820 | 0.5218 | -0.008 | -1.51 | 0.512 | 0.5218 | 0.5043999 | 91122 |
| 1731360420 | 0.5298 | -0.0074 | -1.38 | 0.521 | 0.5298 | 0.52 | 52431 |
| 1731101220 | 0.5372 | 0.0074 | 1.40 | 0.5325999 | 0.5377999 | 0.5212 | 5317 |
| 1731014760 | 0.5298 | 0 | 0.00 | 0.5298 | 0.53 | 0.5162 | 70536 |
| 1730928360 | 0.5298 | -0.003 | -0.56 | 0.5162 | 0.53 | 0.5162 | 36290 |
| 1730841960 | 0.5328 | 0.0108 | 2.07 | 0.5328 | 0.5328 | 0.5202 | 6345 |
| 1730755560 | 0.522 | 0.0062 | 1.20 | 0.5218 | 0.522 | 0.5102 | 55167 |
| 1730496360 | 0.5158 | -0.0108 | -2.05 | 0.5132 | 0.5278 | 0.5132 | 38386 |
| 1730409960 | 0.5265999 | 0.0007999 | 0.15 | 0.5278 | 0.5278 | 0.5132 | 7830 |
| 1730323560 | 0.5258 | -0.002 | -0.38 | 0.5285999 | 0.529 | 0.5152 | 26416 |
| 1730237160 | 0.5278 | -0.0024 | -0.45 | 0.533 | 0.533 | 0.5142 | 122194 |
| 1730150760 | 0.5302 | -0.0184 | -3.35 | 0.545 | 0.549 | 0.5302 | 86383 |
| 1729888020 | 0.5486 | -0.006 | -1.08 | 0.5402 | 0.552 | 0.5402 | 28249 |
| 1729801560 | 0.5546 | 0.0044 | 0.80 | 0.55 | 0.557 | 0.5402 | 64031 |
| 1729715160 | 0.5502 | -0.0124 | -2.20 | 0.5638 | 0.5638 | 0.5502 | 1289 |
| 1729628760 | 0.5626 | 0.0058001 | 1.04 | 0.5598 | 0.5626 | 0.5502 | 21902 |
| 1729542360 | 0.5567999 | -0.0072 | -1.28 | 0.553 | 0.5586 | 0.5504 | 46919 |
| 1729283160 | 0.5639999 | 0.0051999 | 0.93 | 0.5502 | 0.5676 | 0.5502 | 24029 |
| 1729196760 | 0.5588 | -0.011 | -1.93 | 0.55 | 0.5588 | 0.5402 | 56370 |
| 1729110360 | 0.5698 | -0.0008 | -0.14 | 0.5698 | 0.5698 | 0.5562 | 13997 |
| 1729023960 | 0.5706 | -0.0016 | -0.28 | 0.5709999 | 0.5732 | 0.5562 | 13737 |
| 1728937620 | 0.5722 | -0.0126 | -2.15 | 0.5878 | 0.5878 | 0.5722 | 50285 |
| 1728678360 | 0.5848 | -0.003 | -0.51 | 0.5884 | 0.5884 | 0.5829999 | 11609 |
| 1728591960 | 0.5878 | 0.0174 | 3.05 | 0.5878 | 0.5884 | 0.5829999 | 5635 |
| 1728505560 | 0.5704 | -0.0188 | -3.19 | 0.5632 | 0.5901999 | 0.56 | 67785 |
| 1728419160 | 0.5891999 | -0.0456 | -7.18 | 0.6038 | 0.6038 | 0.5759999 | 118766 |
| 1728332760 | 0.6348 | 0.0148 | 2.39 | 0.623 | 0.64 | 0.6206 | 165802 |
| 1728073560 | 0.62 | 0.0346 | 5.91 | 0.6068 | 0.6238 | 0.6061999 | 250729 |
| 1727987220 | 0.5854 | -0.0244 | -4.00 | 0.6096 | 0.6096 | 0.5854 | 73422 |
| 1727900820 | 0.6098 | 0.0598 | 10.87 | 0.5924 | 0.61 | 0.5862 | 346070 |
| 1727814420 | 0.55 | -0.0038 | -0.69 | 0.555 | 0.555 | 0.5452 | 112589 |
| 1727728020 | 0.5537999 | -0.016 | -2.81 | 0.557 | 0.5602 | 0.55 | 62651 |
| 1727468760 | 0.5698 | 0.0202 | 3.68 | 0.5598 | 0.5698 | 0.5487999 | 20127 |
| 1727382360 | 0.5496 | -0.0082 | -1.47 | 0.5406 | 0.5598 | 0.539 | 7489 |
| 1727295960 | 0.5577999 | 0.0075999 | 1.38 | 0.5598 | 0.5598 | 0.555 | 1781 |
| 1727209560 | 0.5502 | 0.0164 | 3.07 | 0.5527999 | 0.5598 | 0.542 | 185665 |
| 1727123160 | 0.5338 | 0.0226 | 4.42 | 0.5222 | 0.5338 | 0.5222 | 188 |
| 1726864020 | 0.5112 | -0.0046 | -0.89 | 0.5158 | 0.5218 | 0.5112 | 41967 |
| 1726777560 | 0.5158 | -0.014 | -2.64 | 0.518 | 0.518 | 0.5102 | 19500 |
| 1726691220 | 0.5298 | 0 | 0.00 | 0.517 | 0.5298 | 0.517 | 10997 |
| 1726604760 | 0.5298 | 0.0142001 | 2.75 | 0.5255999 | 0.5298 | 0.5112 | 39147 |
| 1726518420 | 0.5155999 | 0.0007999 | 0.16 | 0.5155999 | 0.5155999 | 0.51 | 9325 |
| 1726259160 | 0.5148 | 0.0118 | 2.35 | 0.4961 | 0.5148 | 0.4961 | 61202 |
| 1726172760 | 0.503 | -0.005 | -0.98 | 0.5084 | 0.5084 | 0.4901 | 41963 |
| 1726086360 | 0.508 | 0.0022 | 0.43 | 0.5026 | 0.508 | 0.4901 | 130757 |
| 1725999960 | 0.5058 | -0.0138 | -2.66 | 0.5145999 | 0.5195999 | 0.5018 | 46168 |
| 1725913620 | 0.5195999 | -0.0156 | -2.91 | 0.5188 | 0.5198 | 0.5128 | 106743 |
| 1725654360 | 0.5352 | -0.0074 | -1.36 | 0.53 | 0.5446 | 0.53 | 31621 |
| 1725567960 | 0.5426 | -0.0292 | -5.11 | 0.54 | 0.5446 | 0.5302 | 72605 |
| 1725481560 | 0.5718 | -0.0282 | -4.70 | 0.5814 | 0.5838 | 0.5718 | 17100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
