PetroChina Co Ltd (PC6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0052 | 0.775424992544 | 0.6706 | 0.6898 | 0.6596 | 42753 | 0.6717942 | DE |
| 4 | -0.0422 | -5.87743732591 | 0.718 | 0.7348 | 0.6596 | 47069 | 0.7007892 | DE |
| 12 | -0.115 | -14.5422357107 | 0.7908 | 0.8572 | 0.63 | 69666 | 0.70568649 | DE |
| 26 | -0.2344 | -25.7525818501 | 0.9102 | 1.0049999 | 0.63 | 75561 | 0.79065912 | DE |
| 52 | 0.061 | 9.92192582954 | 0.6148 | 1.0049999 | 0.5572 | 77036 | 0.75267702 | DE |
| 156 | 0.0226 | 3.45988977342 | 0.6532 | 1.0049999 | 0.5572 | 73900 | 0.73914184 | DE |
| 260 | 0.0226 | 3.45988977342 | 0.6532 | 1.0049999 | 0.5572 | 73900 | 0.73914184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 0.6808 | 0.0206 | 3.12 | 0.6734 | 0.687 | 0.6706 | 185021 |
| 1731705960 | 0.6602 | -0.0118 | -1.76 | 0.6616 | 0.6736 | 0.6602 | 31774 |
| 1731619560 | 0.672 | 0.0018 | 0.27 | 0.672 | 0.675 | 0.6602 | 79785 |
| 1731533160 | 0.6702 | 0.0102 | 1.55 | 0.6792 | 0.6878 | 0.6682 | 23491 |
| 1731446820 | 0.66 | -0.0298 | -4.32 | 0.6667999 | 0.6717999 | 0.6596 | 34494 |
| 1731360420 | 0.6898 | 0.004 | 0.58 | 0.6706 | 0.6898 | 0.6706 | 44222 |
| 1731101220 | 0.6858 | -0.017 | -2.42 | 0.6782 | 0.6946 | 0.6782 | 23800 |
| 1731014760 | 0.7028 | -0.007 | -0.99 | 0.7 | 0.7028 | 0.6906 | 53567 |
| 1730928360 | 0.7098 | -0.003 | -0.42 | 0.7014 | 0.7098 | 0.6882 | 69894 |
| 1730841960 | 0.7128 | 0.0056 | 0.79 | 0.7128 | 0.7128 | 0.7006 | 4574 |
| 1730755560 | 0.7072 | 0.0042 | 0.60 | 0.7028 | 0.7072 | 0.6904 | 54836 |
| 1730496360 | 0.703 | 0.0036 | 0.51 | 0.7028 | 0.7098 | 0.6896 | 71369 |
| 1730409960 | 0.6994 | 0.0092 | 1.33 | 0.6994 | 0.6998 | 0.6902 | 12774 |
| 1730323560 | 0.6902 | -0.0086 | -1.23 | 0.7004 | 0.7004 | 0.6802 | 30672 |
| 1730237160 | 0.6988 | -0.015 | -2.10 | 0.6909999 | 0.6996 | 0.6792 | 59878 |
| 1730150760 | 0.7138 | 0.0034 | 0.48 | 0.7141999 | 0.7141999 | 0.7052 | 27051 |
| 1729888020 | 0.7104 | -0.0146 | -2.01 | 0.7248 | 0.7248 | 0.7104 | 10409 |
| 1729801560 | 0.725 | -0.0048 | -0.66 | 0.7248 | 0.7348 | 0.724 | 45887 |
| 1729715160 | 0.7298 | 0.0116001 | 1.62 | 0.7298 | 0.7298 | 0.7154 | 24099 |
| 1729628760 | 0.7181999 | 0.0071999 | 1.01 | 0.716 | 0.726 | 0.71 | 140883 |
| 1729542360 | 0.711 | -0.0198 | -2.71 | 0.718 | 0.7238 | 0.7002 | 97915 |
| 1729283160 | 0.7308 | 0.0062 | 0.86 | 0.7258 | 0.7308 | 0.7198 | 37406 |
| 1729196760 | 0.7246 | -0.0092 | -1.25 | 0.7204 | 0.7246 | 0.7042 | 37056 |
| 1729110360 | 0.7338 | -0.0054 | -0.73 | 0.7314 | 0.7338 | 0.7201999 | 28016 |
| 1729023960 | 0.7392 | -0.0298 | -3.88 | 0.7482 | 0.7482 | 0.7204 | 41313 |
| 1728937620 | 0.769 | 0.019 | 2.53 | 0.7502 | 0.769 | 0.7452 | 42400 |
| 1728678360 | 0.75 | 0.0056001 | 0.75 | 0.7412 | 0.7538 | 0.7412 | 44770 |
| 1728591960 | 0.7443999 | 0.0205999 | 2.85 | 0.7362 | 0.7628 | 0.7362 | 44276 |
| 1728505560 | 0.7238 | -0.0134 | -1.82 | 0.7211999 | 0.7244 | 0.7112 | 139874 |
| 1728419160 | 0.7372 | -0.0722 | -8.92 | 0.7645999 | 0.7645999 | 0.7366 | 278519 |
| 1728332760 | 0.8094 | 0.0062 | 0.77 | 0.7952 | 0.8158 | 0.7952 | 75630 |
| 1728073560 | 0.8032 | 0.0256 | 3.29 | 0.7967999 | 0.8129999 | 0.784 | 89587 |
| 1727987220 | 0.7776 | 0.0164 | 2.15 | 0.7748 | 0.7794 | 0.7522 | 13964 |
| 1727900820 | 0.7612 | 0.0114 | 1.52 | 0.76 | 0.7926 | 0.76 | 63024 |
| 1727814420 | 0.7498 | 0.0188 | 2.57 | 0.731 | 0.753 | 0.7308 | 128742 |
| 1727728020 | 0.731 | -0.0056 | -0.76 | 0.7382 | 0.7462 | 0.7201999 | 26392 |
| 1727468760 | 0.7366 | 0.013 | 1.80 | 0.738 | 0.7398 | 0.7201999 | 10351 |
| 1727382360 | 0.7236 | -0.0006 | -0.08 | 0.7158 | 0.7508 | 0.705 | 87603 |
| 1727295960 | 0.7242 | 0.0080001 | 1.12 | 0.7314 | 0.7452 | 0.7242 | 44424 |
| 1727209560 | 0.7161999 | 0.0313999 | 4.59 | 0.7012 | 0.7228 | 0.7004 | 143159 |
| 1727123160 | 0.6848 | 0.0188 | 2.82 | 0.678 | 0.6898 | 0.6742 | 15009 |
| 1726864020 | 0.666 | 0.0002001 | 0.03 | 0.6662 | 0.6754 | 0.666 | 91226 |
| 1726777560 | 0.6657999 | 0.0005999 | 0.09 | 0.6684 | 0.6684 | 0.6544 | 63693 |
| 1726691220 | 0.6652 | -0.0146 | -2.15 | 0.6694 | 0.6738 | 0.6652 | 76530 |
| 1726604760 | 0.6798 | 0.0376 | 5.85 | 0.6592 | 0.6798 | 0.6592 | 65517 |
| 1726518420 | 0.6422 | -0.0072 | -1.11 | 0.6432 | 0.6572 | 0.6412 | 39320 |
| 1726259160 | 0.6494 | 0.0102 | 1.60 | 0.6448 | 0.6554 | 0.6448 | 222910 |
| 1726172760 | 0.6392 | -0.008 | -1.24 | 0.6405999 | 0.6525999 | 0.6382 | 179049 |
| 1726086360 | 0.6472 | -0.0466 | -6.72 | 0.6468 | 0.6538 | 0.63 | 571414 |
| 1725999960 | 0.6938 | -0.006 | -0.86 | 0.6938 | 0.6938 | 0.6812 | 37543 |
| 1725913620 | 0.6998 | -0.0202 | -2.81 | 0.6934 | 0.6998 | 0.6794 | 160873 |
| 1725654360 | 0.72 | -0.0152 | -2.07 | 0.7104 | 0.7352 | 0.7016 | 38960 |
| 1725567960 | 0.7352 | -0.0422 | -5.43 | 0.7328 | 0.744 | 0.7171999 | 100677 |
| 1725481560 | 0.7774 | -0.0342 | -4.21 | 0.7476 | 0.7774 | 0.7476 | 34691 |
| 1725395160 | 0.8116 | -0.0162 | -1.96 | 0.8106 | 0.812 | 0.7902 | 7524 |
| 1725308760 | 0.8278 | 0.0178 | 2.20 | 0.8278 | 0.8278 | 0.8028 | 17622 |
| 1725049560 | 0.81 | 0.0092 | 1.15 | 0.83 | 0.8386 | 0.8066 | 6477 |
| 1724963160 | 0.8008 | 0.0014 | 0.18 | 0.8278 | 0.8368 | 0.8008 | 7757 |
| 1724876760 | 0.7994 | -0.0578 | -6.74 | 0.8036 | 0.832 | 0.7994 | 7314 |
| 1724790420 | 0.8572 | 0.083 | 10.72 | 0.8184 | 0.8572 | 0.8062 | 64330 |
| 1724704020 | 0.7742 | -0.0098 | -1.25 | 0.7907999 | 0.7988 | 0.7742 | 53653 |
| 1724444820 | 0.784 | -0.0158 | -1.98 | 0.7858 | 0.7966 | 0.765 | 65483 |
| 1724358420 | 0.7998 | 0.0296 | 3.84 | 0.7978 | 0.7998 | 0.7702 | 24365 |
| 1724271960 | 0.7702 | -0.0116 | -1.48 | 0.7692 | 0.7887999 | 0.7606 | 14276 |
| 1724185560 | 0.7818 | -0.0318 | -3.91 | 0.783 | 0.783 | 0.78 | 22309 |
| 1724099220 | 0.8136 | 0.0226 | 2.86 | 0.7864 | 0.8136 | 0.7864 | 44501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
