5.44
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2022-12-30 | 4.89 | 4.94 | 4.85 | 4.85 | 37.7M |
| 2022-12-29 | 4.90 | 4.90 | 4.80 | 4.87 | 26.0M |
| 2022-12-28 | 4.71 | 4.98 | 4.71 | 4.93 | 62.0M |
| 2022-12-23 | 4.70 | 4.72 | 4.64 | 4.68 | 25.0M |
| 2022-12-22 | 4.75 | 4.79 | 4.70 | 4.74 | 18.5M |
| 2022-12-21 | 4.70 | 4.76 | 4.69 | 4.73 | 9.4M |
| 2022-12-20 | 4.71 | 4.77 | 4.65 | 4.70 | 25.3M |
| 2022-12-19 | 4.80 | 4.84 | 4.70 | 4.73 | 19.6M |
| 2022-12-16 | 4.86 | 4.90 | 4.76 | 4.80 | 56.0M |
| 2022-12-15 | 4.89 | 4.89 | 4.74 | 4.79 | 22.7M |
| 2022-12-14 | 4.78 | 4.93 | 4.78 | 4.85 | 42.6M |
| 2022-12-13 | 4.79 | 4.83 | 4.76 | 4.78 | 38.7M |
| 2022-12-12 | 4.81 | 4.82 | 4.74 | 4.79 | 45.1M |
| 2022-12-09 | 4.61 | 4.96 | 4.61 | 4.89 | 117.2M |
| 2022-12-08 | 4.64 | 4.64 | 4.57 | 4.61 | 101.2M |
| 2022-12-07 | 4.74 | 4.75 | 4.58 | 4.58 | 76.9M |
| 2022-12-06 | 4.84 | 4.84 | 4.65 | 4.73 | 41.8M |
| 2022-12-05 | 4.57 | 4.85 | 4.57 | 4.84 | 108.1M |
| 2022-12-02 | 4.55 | 4.59 | 4.47 | 4.53 | 44.9M |
| 2022-12-01 | 4.77 | 4.77 | 4.55 | 4.59 | 46.9M |
| 2022-11-30 | 4.69 | 4.69 | 4.59 | 4.68 | 66.6M |
| 2022-11-29 | 4.51 | 4.73 | 4.49 | 4.69 | 66.3M |
| 2022-11-28 | 4.49 | 4.49 | 4.34 | 4.45 | 64.2M |
| 2022-11-25 | 4.43 | 4.62 | 4.39 | 4.61 | 55.3M |
| 2022-11-24 | 4.48 | 4.52 | 4.39 | 4.42 | 61.3M |
| 2022-11-23 | 4.52 | 4.58 | 4.46 | 4.47 | 56.6M |
| 2022-11-22 | 4.36 | 4.48 | 4.34 | 4.45 | 48.1M |
| 2022-11-21 | 4.35 | 4.35 | 4.27 | 4.34 | 54.5M |
| 2022-11-18 | 4.46 | 4.47 | 4.36 | 4.39 | 37.4M |
| 2022-11-17 | 4.47 | 4.50 | 4.40 | 4.44 | 50.3M |
| 2022-11-16 | 4.58 | 4.58 | 4.46 | 4.50 | 57.6M |
| 2022-11-15 | 4.57 | 4.61 | 4.50 | 4.58 | 75.8M |
| 2022-11-14 | 4.55 | 4.62 | 4.46 | 4.51 | 85.5M |
| 2022-11-11 | 4.28 | 4.46 | 4.23 | 4.42 | 109.9M |
| 2022-11-10 | 4.10 | 4.15 | 4.06 | 4.14 | 21.1M |
| 2022-11-09 | 4.10 | 4.21 | 4.08 | 4.15 | 49.2M |
| 2022-11-08 | 4.15 | 4.15 | 4.08 | 4.11 | 36.6M |
| 2022-11-07 | 3.94 | 4.17 | 3.92 | 4.15 | 91.9M |
| 2022-11-04 | 3.79 | 4.00 | 3.77 | 3.96 | 56.5M |
| 2022-11-03 | 3.82 | 3.87 | 3.73 | 3.75 | 36.7M |
| 2022-11-02 | 3.76 | 3.91 | 3.76 | 3.88 | 39.2M |
| 2022-11-01 | 3.66 | 3.79 | 3.65 | 3.76 | 49.8M |
| 2022-10-31 | 3.82 | 3.84 | 3.58 | 3.64 | 86.0M |
| 2022-10-28 | 3.85 | 3.89 | 3.79 | 3.85 | 44.7M |
| 2022-10-27 | 3.86 | 3.93 | 3.81 | 3.83 | 65.6M |
| 2022-10-26 | 3.75 | 3.85 | 3.71 | 3.79 | 73.8M |
| 2022-10-25 | 3.83 | 3.90 | 3.77 | 3.79 | 90.3M |
| 2022-10-24 | 3.99 | 3.99 | 3.80 | 3.83 | 69.8M |
| 2022-10-21 | 4.01 | 4.06 | 3.95 | 4.02 | 36.8M |
| 2022-10-20 | 4.01 | 4.03 | 3.92 | 4.01 | 87.6M |
| 2022-10-19 | 4.01 | 4.12 | 3.99 | 4.01 | 57.8M |
| 2022-10-18 | 4.07 | 4.11 | 4.02 | 4.06 | 52.0M |
| 2022-10-17 | 4.01 | 4.13 | 4.00 | 4.09 | 44.6M |
| 2022-10-14 | 4.10 | 4.18 | 4.05 | 4.06 | 64.9M |
| 2022-10-13 | 4.18 | 4.19 | 4.00 | 4.04 | 85.4M |
| 2022-10-12 | 4.17 | 4.22 | 4.10 | 4.18 | 51.0M |
| 2022-10-11 | 4.26 | 4.30 | 4.15 | 4.17 | 56.8M |
| 2022-10-10 | 4.15 | 4.30 | 4.15 | 4.26 | 83.2M |
| 2022-10-07 | 4.26 | 4.27 | 4.20 | 4.24 | 36.9M |
| 2022-10-06 | 4.27 | 4.32 | 4.22 | 4.27 | 30.1M |
| 2022-10-05 | 4.22 | 4.36 | 4.13 | 4.26 | 109.1M |
| 2022-10-03 | 4.64 | 4.64 | 4.06 | 4.12 | 139.3M |
| 2022-09-30 | 4.55 | 4.65 | 4.55 | 4.63 | 62.6M |
| 2022-09-29 | 4.69 | 4.74 | 4.57 | 4.61 | 28.0M |
| 2022-09-28 | 4.73 | 4.75 | 4.63 | 4.68 | 49.0M |
| 2022-09-27 | 4.74 | 4.74 | 4.64 | 4.73 | 38.2M |
| 2022-09-26 | 4.80 | 4.80 | 4.71 | 4.73 | 42.3M |
| 2022-09-23 | 4.80 | 4.84 | 4.78 | 4.81 | 19.2M |
| 2022-09-22 | 4.71 | 4.80 | 4.67 | 4.80 | 42.3M |
| 2022-09-21 | 4.79 | 4.87 | 4.74 | 4.81 | 45.9M |
| 2022-09-20 | 4.85 | 4.85 | 4.73 | 4.81 | 34.3M |
| 2022-09-19 | 4.77 | 4.82 | 4.70 | 4.79 | 42.9M |
| 2022-09-16 | 4.87 | 4.87 | 4.75 | 4.77 | 56.2M |
| 2022-09-15 | 4.76 | 4.92 | 4.76 | 4.88 | 51.1M |
| 2022-09-14 | 4.81 | 4.81 | 4.71 | 4.76 | 25.8M |
| 2022-09-13 | 4.81 | 4.90 | 4.79 | 4.83 | 63.0M |
| 2022-09-09 | 4.64 | 4.82 | 4.60 | 4.79 | 54.6M |
| 2022-09-08 | 4.68 | 4.71 | 4.62 | 4.64 | 36.0M |
| 2022-09-07 | 4.63 | 4.68 | 4.59 | 4.65 | 25.8M |
| 2022-09-06 | 4.64 | 4.77 | 4.64 | 4.66 | 29.4M |
| 2022-09-05 | 4.60 | 4.69 | 4.55 | 4.64 | 51.0M |
| 2022-09-02 | 4.72 | 4.72 | 4.61 | 4.61 | 49.2M |
| 2022-09-01 | 4.68 | 4.77 | 4.62 | 4.71 | 51.9M |
| 2022-08-31 | 4.60 | 4.77 | 4.60 | 4.70 | 55.5M |
| 2022-08-30 | 4.73 | 4.73 | 4.66 | 4.69 | 21.2M |
| 2022-08-29 | 4.65 | 4.72 | 4.65 | 4.69 | 41.9M |
| 2022-08-26 | 4.75 | 4.77 | 4.68 | 4.76 | 28.8M |
| 2022-08-25 | 4.70 | 4.76 | 4.65 | 4.75 | 34.0M |
| 2022-08-24 | 4.59 | 4.68 | 4.58 | 4.65 | 63.7M |
| 2022-08-23 | 4.86 | 4.87 | 4.56 | 4.59 | 157.2M |
| 2022-08-22 | 4.80 | 4.89 | 4.78 | 4.88 | 33.8M |
| 2022-08-19 | 4.88 | 4.89 | 4.80 | 4.81 | 26.8M |
| 2022-08-18 | 4.90 | 4.90 | 4.82 | 4.82 | 27.7M |
| 2022-08-17 | 4.95 | 4.95 | 4.87 | 4.92 | 20.4M |
| 2022-08-16 | 4.93 | 4.94 | 4.87 | 4.91 | 22.9M |
| 2022-08-15 | 4.93 | 5.01 | 4.90 | 4.91 | 33.8M |
| 2022-08-12 | 4.95 | 5.01 | 4.89 | 4.97 | 27.8M |
| 2022-08-11 | 4.92 | 4.96 | 4.86 | 4.94 | 24.9M |
| 2022-08-10 | 5.01 | 5.01 | 4.83 | 4.86 | 38.9M |
| 2022-08-09 | 4.95 | 4.97 | 4.89 | 4.90 | 27.1M |
| 2022-08-08 | 4.93 | 5.03 | 4.92 | 4.93 | 25.7M |
| 2022-08-05 | 4.90 | 5.01 | 4.85 | 4.98 | 38.4M |
| 2022-08-04 | 4.96 | 5.00 | 4.84 | 4.87 | 77.0M |
| 2022-08-03 | 4.96 | 5.00 | 4.90 | 4.94 | 38.8M |
| 2022-08-02 | 5.02 | 5.09 | 4.92 | 4.97 | 56.4M |
| 2022-08-01 | 5.19 | 5.19 | 5.04 | 5.09 | 54.0M |
| 2022-07-29 | 5.30 | 5.32 | 5.14 | 5.19 | 39.4M |
| 2022-07-28 | 5.30 | 5.35 | 5.23 | 5.27 | 22.4M |
| 2022-07-27 | 5.29 | 5.34 | 5.26 | 5.32 | 21.9M |
| 2022-07-26 | 5.27 | 5.35 | 5.24 | 5.31 | 28.8M |
| 2022-07-25 | 5.09 | 5.29 | 5.05 | 5.27 | 64.2M |
| 2022-07-22 | 5.12 | 5.13 | 5.03 | 5.09 | 66.1M |
| 2022-07-21 | 5.20 | 5.21 | 5.03 | 5.05 | 56.4M |
| 2022-07-20 | 5.16 | 5.27 | 5.16 | 5.24 | 47.0M |
| 2022-07-19 | 5.15 | 5.22 | 5.13 | 5.18 | 35.6M |
| 2022-07-18 | 5.00 | 5.23 | 4.97 | 5.20 | 98.2M |
| 2022-07-15 | 5.05 | 5.12 | 4.92 | 4.98 | 170.6M |
| 2022-07-14 | 5.34 | 5.37 | 5.09 | 5.11 | 178.9M |
| 2022-07-13 | 5.68 | 5.70 | 5.37 | 5.38 | 90.8M |
| 2022-07-12 | 5.62 | 5.77 | 5.62 | 5.68 | 36.8M |
| 2022-07-11 | 5.73 | 5.77 | 5.64 | 5.67 | 29.8M |
| 2022-07-08 | 5.85 | 5.85 | 5.68 | 5.73 | 33.1M |
| 2022-07-07 | 5.79 | 5.81 | 5.72 | 5.78 | 24.6M |
| 2022-07-06 | 5.83 | 5.88 | 5.75 | 5.79 | 32.5M |
| 2022-07-05 | 5.88 | 5.94 | 5.84 | 5.85 | 25.4M |
| 2022-07-04 | 5.94 | 5.95 | 5.81 | 5.85 | 38.8M |
| 2022-06-30 | 6.14 | 6.26 | 6.10 | 6.23 | 63.8M |
| 2022-06-29 | 6.06 | 6.15 | 6.04 | 6.11 | 45.7M |
| 2022-06-28 | 5.96 | 6.06 | 5.95 | 6.06 | 45.3M |
| 2022-06-27 | 6.01 | 6.01 | 5.87 | 5.91 | 45.1M |
| 2022-06-24 | 5.94 | 5.95 | 5.86 | 5.91 | 41.8M |
| 2022-06-23 | 5.87 | 5.95 | 5.87 | 5.93 | 42.8M |
| 2022-06-22 | 5.98 | 5.98 | 5.86 | 5.88 | 27.3M |
| 2022-06-21 | 5.89 | 6.03 | 5.83 | 5.97 | 49.3M |
| 2022-06-20 | 5.83 | 5.87 | 5.77 | 5.85 | 24.9M |
| 2022-06-17 | 5.86 | 5.94 | 5.85 | 5.87 | 39.6M |
| 2022-06-16 | 5.92 | 5.95 | 5.86 | 5.88 | 48.1M |
| 2022-06-15 | 5.77 | 5.96 | 5.77 | 5.89 | 48.3M |
| 2022-06-14 | 5.73 | 5.85 | 5.73 | 5.80 | 32.6M |
| 2022-06-13 | 5.82 | 5.90 | 5.78 | 5.80 | 61.3M |
| 2022-06-10 | 5.89 | 5.95 | 5.86 | 5.93 | 59.4M |
| 2022-06-09 | 5.82 | 5.94 | 5.76 | 5.93 | 58.4M |
| 2022-06-08 | 5.93 | 5.94 | 5.81 | 5.81 | 75.3M |
| 2022-06-07 | 5.80 | 5.92 | 5.70 | 5.91 | 96.3M |
| 2022-06-06 | 5.78 | 5.79 | 5.69 | 5.75 | 49.8M |
| 2022-06-02 | 5.74 | 5.77 | 5.68 | 5.77 | 45.1M |
| 2022-06-01 | 5.86 | 5.86 | 5.72 | 5.77 | 63.4M |
| 2022-05-31 | 5.85 | 5.89 | 5.76 | 5.83 | 115.7M |
| 2022-05-30 | 6.04 | 6.04 | 5.83 | 5.85 | 65.8M |
| 2022-05-27 | 6.04 | 6.04 | 5.93 | 5.99 | 37.5M |
| 2022-05-26 | 6.00 | 6.02 | 5.93 | 5.99 | 20.7M |
| 2022-05-25 | 5.93 | 6.00 | 5.93 | 5.96 | 32.4M |
| 2022-05-24 | 5.97 | 6.02 | 5.89 | 5.94 | 46.8M |
| 2022-05-23 | 5.90 | 5.99 | 5.88 | 5.94 | 51.1M |
| 2022-05-20 | 5.81 | 5.93 | 5.76 | 5.90 | 58.2M |
| 2022-05-19 | 5.70 | 5.77 | 5.62 | 5.74 | 46.1M |
| 2022-05-18 | 5.88 | 5.88 | 5.70 | 5.76 | 100.6M |
| 2022-05-17 | 5.88 | 5.89 | 5.75 | 5.86 | 69.5M |
| 2022-05-16 | 5.91 | 5.92 | 5.73 | 5.80 | 56.9M |
| 2022-05-13 | 5.89 | 5.92 | 5.84 | 5.90 | 53.7M |
| 2022-05-12 | 6.00 | 6.00 | 5.82 | 5.83 | 46.9M |
| 2022-05-11 | 6.00 | 6.02 | 5.90 | 6.00 | 55.2M |
| 2022-05-10 | 5.90 | 6.09 | 5.86 | 6.05 | 71.3M |
| 2022-05-06 | 6.18 | 6.29 | 6.01 | 6.04 | 56.4M |
| 2022-05-05 | 6.42 | 6.43 | 6.24 | 6.24 | 31.7M |
| 2022-05-04 | 6.24 | 6.40 | 6.20 | 6.38 | 58.2M |
| 2022-05-03 | 5.92 | 6.26 | 5.92 | 6.24 | 65.5M |
| 2022-04-29 | 6.06 | 6.20 | 5.89 | 6.00 | 79.5M |
| 2022-04-28 | 6.03 | 6.15 | 5.97 | 6.13 | 51.8M |
| 2022-04-27 | 6.04 | 6.07 | 5.97 | 6.03 | 49.8M |
| 2022-04-26 | 6.15 | 6.23 | 6.07 | 6.08 | 67.1M |
| 2022-04-25 | 6.28 | 6.32 | 6.20 | 6.24 | 54.4M |
| 2022-04-22 | 6.29 | 6.43 | 6.27 | 6.41 | 36.9M |
| 2022-04-21 | 6.32 | 6.42 | 6.32 | 6.36 | 39.0M |
| 2022-04-20 | 6.52 | 6.54 | 6.33 | 6.38 | 36.9M |
| 2022-04-19 | 6.44 | 6.61 | 6.23 | 6.58 | 89.4M |
| 2022-04-14 | 6.59 | 6.69 | 6.46 | 6.51 | 59.6M |
| 2022-04-13 | 6.48 | 6.61 | 6.46 | 6.55 | 36.6M |
| 2022-04-12 | 6.60 | 6.63 | 6.45 | 6.50 | 30.1M |
| 2022-04-11 | 6.64 | 6.66 | 6.53 | 6.59 | 37.3M |
| 2022-04-08 | 6.56 | 6.68 | 6.56 | 6.63 | 35.2M |
| 2022-04-07 | 6.48 | 6.69 | 6.48 | 6.61 | 53.4M |
| 2022-04-06 | 6.48 | 6.63 | 6.45 | 6.56 | 62.7M |
| 2022-04-04 | 6.55 | 6.57 | 6.50 | 6.51 | 36.3M |
| 2022-04-01 | 6.34 | 6.56 | 6.29 | 6.56 | 57.2M |
| 2022-03-31 | 6.22 | 6.39 | 6.20 | 6.35 | 53.4M |
| 2022-03-30 | 6.28 | 6.30 | 6.21 | 6.25 | 51.8M |
| 2022-03-29 | 6.22 | 6.27 | 6.17 | 6.22 | 37.5M |
| 2022-03-28 | 6.20 | 6.28 | 6.15 | 6.20 | 47.2M |
| 2022-03-25 | 6.20 | 6.34 | 6.18 | 6.22 | 35.6M |
| 2022-03-24 | 6.23 | 6.34 | 6.19 | 6.28 | 41.6M |
| 2022-03-23 | 6.20 | 6.26 | 6.19 | 6.23 | 48.4M |
| 2022-03-22 | 6.11 | 6.24 | 6.11 | 6.22 | 35.8M |
| 2022-03-21 | 6.24 | 6.24 | 6.07 | 6.16 | 53.4M |
| 2022-03-18 | 6.15 | 6.22 | 5.97 | 6.22 | 130.0M |
| 2022-03-17 | 5.99 | 6.15 | 5.90 | 6.15 | 118.0M |
| 2022-03-16 | 5.79 | 5.86 | 5.55 | 5.78 | 101.2M |
| 2022-03-15 | 5.85 | 5.92 | 5.52 | 5.66 | 98.5M |
| 2022-03-14 | 6.17 | 6.17 | 5.86 | 5.91 | 81.5M |
| 2022-03-11 | 6.01 | 6.21 | 6.01 | 6.17 | 77.6M |
| 2022-03-10 | 6.28 | 6.30 | 6.14 | 6.28 | 40.9M |
| 2022-03-09 | 6.22 | 6.34 | 6.07 | 6.21 | 48.9M |
| 2022-03-08 | 6.36 | 6.43 | 6.19 | 6.22 | 54.0M |
| 2022-03-07 | 6.40 | 6.49 | 6.35 | 6.37 | 42.4M |
| 2022-03-04 | 6.50 | 6.56 | 6.45 | 6.51 | 50.2M |
| 2022-03-03 | 6.55 | 6.63 | 6.50 | 6.54 | 37.0M |
| 2022-03-02 | 6.48 | 6.57 | 6.41 | 6.48 | 57.6M |
| 2022-03-01 | 6.41 | 6.55 | 6.37 | 6.50 | 52.2M |
| 2022-02-28 | 6.31 | 6.42 | 6.26 | 6.41 | 55.8M |
| 2022-02-25 | 6.39 | 6.42 | 6.29 | 6.31 | 39.5M |
| 2022-02-24 | 6.51 | 6.53 | 6.33 | 6.40 | 72.5M |
| 2022-02-23 | 6.50 | 6.59 | 6.48 | 6.53 | 34.4M |
| 2022-02-22 | 6.50 | 6.59 | 6.48 | 6.55 | 35.5M |
| 2022-02-21 | 6.56 | 6.64 | 6.49 | 6.62 | 59.8M |
| 2022-02-18 | 6.55 | 6.62 | 6.51 | 6.56 | 42.2M |
| 2022-02-17 | 6.55 | 6.58 | 6.45 | 6.55 | 40.1M |
| 2022-02-16 | 6.33 | 6.58 | 6.30 | 6.52 | 81.5M |
| 2022-02-15 | 6.61 | 6.64 | 6.23 | 6.33 | 95.4M |
| 2022-02-14 | 6.74 | 6.82 | 6.58 | 6.63 | 62.9M |
| 2022-02-11 | 6.57 | 6.74 | 6.55 | 6.73 | 54.8M |
| 2022-02-10 | 6.62 | 6.65 | 6.50 | 6.63 | 42.9M |
| 2022-02-09 | 6.55 | 6.63 | 6.54 | 6.62 | 46.1M |
| 2022-02-08 | 6.59 | 6.65 | 6.51 | 6.55 | 52.2M |
| 2022-02-07 | 6.49 | 6.59 | 6.44 | 6.59 | 52.9M |
| 2022-02-04 | 6.54 | 6.63 | 6.49 | 6.52 | 43.6M |
| 2022-01-31 | 6.40 | 6.49 | 6.33 | 6.46 | 14.2M |
| 2022-01-28 | 6.34 | 6.44 | 6.32 | 6.39 | 40.7M |
| 2022-01-27 | 6.43 | 6.43 | 6.30 | 6.34 | 36.5M |
| 2022-01-26 | 6.41 | 6.46 | 6.34 | 6.43 | 53.4M |
| 2022-01-25 | 6.41 | 6.49 | 6.29 | 6.39 | 64.7M |
| 2022-01-24 | 6.36 | 6.53 | 6.34 | 6.41 | 47.4M |
| 2022-01-21 | 6.44 | 6.44 | 6.26 | 6.43 | 79.9M |
| 2022-01-20 | 6.36 | 6.51 | 6.33 | 6.44 | 104.9M |
| 2022-01-19 | 6.34 | 6.36 | 6.27 | 6.34 | 55.4M |
| 2022-01-18 | 6.12 | 6.24 | 6.10 | 6.22 | 46.4M |
| 2022-01-17 | 6.19 | 6.26 | 6.05 | 6.12 | 96.7M |
| 2022-01-14 | 6.28 | 6.29 | 6.16 | 6.19 | 71.8M |
| 2022-01-13 | 6.28 | 6.37 | 6.20 | 6.30 | 68.9M |
| 2022-01-12 | 6.23 | 6.25 | 6.13 | 6.24 | 67.2M |
| 2022-01-11 | 6.17 | 6.32 | 6.08 | 6.21 | 112.2M |
| 2022-01-10 | 6.10 | 6.22 | 6.00 | 6.20 | 98.2M |
| 2022-01-07 | 5.82 | 6.13 | 5.79 | 6.11 | 147.2M |
| 2022-01-06 | 5.80 | 5.80 | 5.71 | 5.77 | 33.0M |
| 2022-01-05 | 5.59 | 5.83 | 5.55 | 5.81 | 70.0M |
| 2022-01-04 | 5.54 | 5.59 | 5.49 | 5.59 | 21.8M |
| 2022-01-03 | 5.50 | 5.54 | 5.46 | 5.54 | 8.6M |