| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2021-12-30 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2021-12-29 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2021-12-24 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2021-12-23 | 2.15 | 2.17 | 2.17 | 2.15 | 0.2M |
| 2021-12-22 | 2.15 | 2.10 | 2.00 | 2.15 | 4.3M |
| 2021-12-21 | 2.15 | 2.20 | 2.10 | 2.15 | 2.0M |
| 2021-12-20 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2021-12-17 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2021-12-16 | 2.20 | 2.14 | 2.14 | 2.15 | 0.1M |
| 2021-12-15 | 2.20 | 2.18 | 2.00 | 2.20 | 0.7M |
| 2021-12-14 | 2.25 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2021-12-13 | 2.25 | 2.24 | 2.00 | 2.25 | 0.6M |
| 2021-12-10 | 2.25 | 2.40 | 2.20 | 2.25 | 0.5M |
| 2021-12-09 | 2.25 | 2.35 | 2.20 | 2.25 | 0.4M |
| 2021-12-08 | 2.42 | 2.50 | 2.16 | 2.25 | 1.0M |
| 2021-12-07 | 2.62 | 2.43 | 2.35 | 2.42 | 0.5M |
| 2021-12-06 | 2.62 | 2.68 | 2.35 | 2.62 | 1.0M |
| 2021-12-03 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0M |
| 2021-12-02 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0M |
| 2021-12-01 | 2.62 | 2.65 | 2.65 | 2.62 | 0.2M |
| 2021-11-30 | 2.62 | 2.60 | 2.28 | 2.62 | 1.8M |
| 2021-11-29 | 2.62 | 2.43 | 2.28 | 2.62 | 1.0M |
| 2021-11-26 | 2.80 | 2.60 | 2.50 | 2.62 | 0.3M |
| 2021-11-25 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2021-11-24 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2021-11-23 | 3.05 | 2.83 | 2.80 | 2.90 | 0.2M |
| 2021-11-22 | 3.05 | 2.97 | 2.50 | 3.05 | 1.5M |
| 2021-11-19 | 3.10 | 2.91 | 2.65 | 3.05 | 1.0M |
| 2021-11-18 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2021-11-17 | 3.05 | 3.05 | 3.05 | 3.10 | 0.2M |
| 2021-11-16 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2021-11-15 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2021-11-12 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2021-11-11 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2021-11-10 | 3.05 | 2.81 | 2.81 | 3.05 | 0.0M |
| 2021-11-09 | 3.05 | 3.06 | 2.80 | 3.05 | 0.4M |
| 2021-11-08 | 3.05 | 3.22 | 2.85 | 3.05 | 2.6M |
| 2021-11-05 | 3.05 | 3.06 | 3.05 | 3.05 | 0.3M |
| 2021-11-04 | 3.05 | 3.07 | 2.85 | 3.05 | 0.1M |
| 2021-11-03 | 3.05 | 3.20 | 2.80 | 3.05 | 1.0M |
| 2021-11-02 | 3.05 | 3.20 | 2.50 | 3.05 | 7.5M |
| 2021-11-01 | 3.05 | 3.13 | 3.00 | 3.05 | 0.4M |
| 2021-10-29 | 2.90 | 2.95 | 2.95 | 3.05 | 3.0M |
| 2021-10-28 | 2.90 | 2.94 | 2.94 | 2.90 | 0.1M |
| 2021-10-27 | 3.00 | 3.00 | 2.80 | 2.90 | 6.2M |
| 2021-10-26 | 3.15 | 3.00 | 3.00 | 3.00 | 0.1M |
| 2021-10-25 | 3.15 | 3.06 | 3.06 | 3.15 | 0.1M |
| 2021-10-22 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-21 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-20 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-19 | 3.15 | 3.17 | 3.17 | 3.15 | 0.1M |
| 2021-10-18 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-14 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-13 | 3.15 | 3.23 | 3.23 | 3.15 | 0.1M |
| 2021-10-12 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-11 | 3.15 | 3.10 | 3.10 | 3.15 | 0.0M |
| 2021-10-08 | 3.15 | 3.10 | 3.10 | 3.15 | 0.0M |
| 2021-10-07 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-06 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-10-05 | 3.15 | 3.06 | 3.01 | 3.15 | 0.1M |
| 2021-10-04 | 3.15 | 3.10 | 3.10 | 3.15 | 0.1M |
| 2021-10-01 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-09-30 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-09-29 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-09-28 | 3.25 | 3.24 | 3.24 | 3.15 | 0.0M |
| 2021-09-27 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-09-24 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2021-09-23 | 3.30 | 3.30 | 3.00 | 3.15 | 0.6M |
| 2021-09-22 | 3.35 | 3.20 | 3.20 | 3.30 | 0.2M |
| 2021-09-21 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2021-09-20 | 3.35 | 3.35 | 3.25 | 3.35 | 0.4M |
| 2021-09-17 | 3.35 | 3.50 | 3.50 | 3.35 | 0.0M |
| 2021-09-16 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2021-09-15 | 3.35 | 3.65 | 3.33 | 3.35 | 4.2M |
| 2021-09-14 | 3.35 | 3.50 | 3.50 | 3.35 | 0.1M |
| 2021-09-13 | 3.35 | 3.37 | 3.37 | 3.35 | 0.0M |
| 2021-09-10 | 3.35 | 3.27 | 3.27 | 3.35 | 0.1M |
| 2021-09-09 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2021-09-08 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2021-09-07 | 3.35 | 3.33 | 3.22 | 3.35 | 0.1M |
| 2021-09-06 | 3.35 | 3.22 | 3.22 | 3.35 | 0.0M |
| 2021-09-03 | 3.35 | 3.27 | 3.27 | 3.35 | 0.1M |
| 2021-09-02 | 3.25 | 3.50 | 3.00 | 3.35 | 0.8M |
| 2021-09-01 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-31 | 3.25 | 3.45 | 3.00 | 3.25 | 0.8M |
| 2021-08-27 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-26 | 3.25 | 3.40 | 3.40 | 3.25 | 0.1M |
| 2021-08-25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-24 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-23 | 3.25 | 3.50 | 3.40 | 3.25 | 0.2M |
| 2021-08-20 | 3.25 | 3.00 | 3.00 | 3.25 | 0.3M |
| 2021-08-19 | 3.25 | 3.00 | 3.00 | 3.25 | 0.1M |
| 2021-08-18 | 3.25 | 3.10 | 3.10 | 3.25 | 0.0M |
| 2021-08-17 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-16 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-13 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-12 | 3.25 | 3.15 | 3.10 | 3.25 | 0.0M |
| 2021-08-11 | 3.25 | 3.40 | 3.40 | 3.25 | 0.3M |
| 2021-08-10 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-08-09 | 3.12 | 3.20 | 3.20 | 3.25 | 0.0M |
| 2021-08-06 | 3.12 | 3.17 | 3.10 | 3.12 | 0.0M |
| 2021-08-05 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-08-04 | 3.12 | 3.17 | 3.17 | 3.12 | 0.0M |
| 2021-08-03 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-08-02 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-07-30 | 3.12 | 3.20 | 3.00 | 3.12 | 2.3M |
| 2021-07-29 | 3.12 | 3.00 | 3.00 | 3.12 | 0.3M |
| 2021-07-28 | 3.12 | 3.20 | 3.20 | 3.12 | 0.2M |
| 2021-07-27 | 3.00 | 2.95 | 2.88 | 3.00 | 0.2M |
| 2021-07-26 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2021-07-23 | 3.00 | 3.00 | 3.00 | 3.00 | 0.3M |
| 2021-07-22 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2M |
| 2021-07-21 | 3.12 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2021-07-20 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-07-19 | 3.25 | 3.23 | 3.23 | 3.12 | 0.0M |
| 2021-07-16 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-07-15 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-07-14 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-07-13 | 3.25 | 3.23 | 3.00 | 3.25 | 1.2M |
| 2021-07-12 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-07-09 | 3.25 | 3.00 | 3.00 | 3.25 | 0.1M |
| 2021-07-08 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-07-07 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-07-06 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2021-07-05 | 3.12 | 3.19 | 3.19 | 3.25 | 0.0M |
| 2021-07-02 | 3.12 | 3.19 | 3.19 | 3.12 | 0.0M |
| 2021-07-01 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-30 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-29 | 3.12 | 3.19 | 3.02 | 3.12 | 0.0M |
| 2021-06-28 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-25 | 3.12 | 3.25 | 3.25 | 3.12 | 0.0M |
| 2021-06-24 | 3.12 | 3.23 | 3.23 | 3.12 | 0.0M |
| 2021-06-23 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-22 | 3.12 | 3.00 | 3.00 | 3.12 | 1.2M |
| 2021-06-21 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-18 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-17 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-16 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2021-06-15 | 3.12 | 3.25 | 3.00 | 3.12 | 0.2M |
| 2021-06-14 | 3.12 | 3.25 | 3.25 | 3.12 | 0.0M |
| 2021-06-11 | 3.12 | 3.23 | 3.00 | 3.12 | 1.7M |
| 2021-06-10 | 3.12 | 3.23 | 3.00 | 3.12 | 2.1M |
| 2021-06-09 | 3.75 | 3.65 | 3.02 | 3.12 | 0.2M |
| 2021-06-08 | 3.75 | 3.67 | 3.25 | 3.75 | 0.1M |
| 2021-06-07 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2021-06-04 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2021-06-03 | 3.75 | 3.67 | 3.50 | 3.75 | 0.1M |
| 2021-06-02 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2021-06-01 | 3.75 | 3.73 | 3.50 | 3.75 | 0.2M |
| 2021-05-28 | 3.75 | 3.74 | 3.73 | 3.75 | 0.0M |
| 2021-05-27 | 3.75 | 3.74 | 3.74 | 3.75 | 0.0M |
| 2021-05-26 | 3.75 | 3.77 | 3.60 | 3.75 | 0.6M |
| 2021-05-25 | 3.75 | 3.90 | 3.66 | 3.75 | 0.2M |
| 2021-05-24 | 3.75 | 3.65 | 3.65 | 3.75 | 0.1M |
| 2021-05-21 | 3.75 | 3.73 | 3.50 | 3.75 | 0.1M |
| 2021-05-20 | 3.73 | 3.73 | 3.50 | 3.60 | 0.1M |
| 2021-05-19 | 3.65 | 3.65 | 3.30 | 3.30 | 0.2M |
| 2021-05-18 | 3.80 | 3.81 | 3.80 | 3.81 | 0.7M |
| 2021-05-17 | 3.94 | 3.94 | 3.65 | 3.65 | 0.2M |
| 2021-05-14 | 3.90 | 3.99 | 3.90 | 3.99 | 0.1M |
| 2021-05-13 | 3.91 | 4.00 | 3.80 | 3.80 | 1.8M |
| 2021-05-12 | 3.80 | 3.94 | 3.80 | 3.80 | 0.5M |
| 2021-05-11 | 4.25 | 4.25 | 3.70 | 3.70 | 1.5M |
| 2021-05-10 | 4.03 | 4.03 | 3.70 | 4.00 | 1.7M |
| 2021-05-07 | 4.05 | 4.05 | 3.80 | 3.86 | 0.5M |
| 2021-05-06 | 4.00 | 4.08 | 3.80 | 3.90 | 4.0M |
| 2021-05-05 | 4.00 | 4.25 | 3.80 | 3.80 | 2.9M |
| 2021-05-04 | 4.33 | 4.36 | 4.00 | 4.00 | 4.6M |
| 2021-04-30 | 4.00 | 4.29 | 3.50 | 4.12 | 10.6M |