2.36
Last Update: 2025-09-26
| 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 | 6.40 | 6.40 | 6.30 | 6.30 | 46.4M |
| 2022-12-29 | 6.25 | 6.45 | 6.20 | 6.40 | 46.7M |
| 2022-12-28 | 6.30 | 6.30 | 6.20 | 6.30 | 32.5M |
| 2022-12-27 | 6.15 | 6.25 | 6.15 | 6.25 | 93.0M |
| 2022-12-26 | 6.10 | 6.15 | 6.00 | 6.05 | 22.9M |
| 2022-12-23 | 6.00 | 6.10 | 6.00 | 6.05 | 67.4M |
| 2022-12-22 | 6.00 | 6.10 | 5.95 | 6.05 | 25.1M |
| 2022-12-21 | 6.15 | 6.20 | 5.90 | 6.00 | 70.6M |
| 2022-12-20 | 6.20 | 6.25 | 6.10 | 6.15 | 40.5M |
| 2022-12-19 | 6.10 | 6.20 | 6.10 | 6.20 | 11.4M |
| 2022-12-16 | 6.05 | 6.15 | 6.00 | 6.15 | 44.3M |
| 2022-12-15 | 6.30 | 6.35 | 6.10 | 6.15 | 51.9M |
| 2022-12-14 | 6.25 | 6.35 | 6.25 | 6.30 | 54.4M |
| 2022-12-13 | 6.20 | 6.30 | 6.15 | 6.25 | 48.4M |
| 2022-12-09 | 6.25 | 6.25 | 6.15 | 6.20 | 23.2M |
| 2022-12-08 | 6.15 | 6.25 | 6.00 | 6.25 | 52.8M |
| 2022-12-07 | 6.10 | 6.20 | 6.05 | 6.10 | 33.0M |
| 2022-12-06 | 6.20 | 6.25 | 6.05 | 6.10 | 55.6M |
| 2022-12-02 | 6.25 | 6.30 | 6.15 | 6.20 | 25.2M |
| 2022-12-01 | 6.30 | 6.40 | 6.20 | 6.25 | 64.5M |
| 2022-11-30 | 6.25 | 6.55 | 6.15 | 6.30 | 407.6M |
| 2022-11-29 | 6.25 | 6.35 | 6.05 | 6.20 | 98.1M |
| 2022-11-28 | 6.35 | 6.35 | 6.20 | 6.25 | 47.1M |
| 2022-11-25 | 6.20 | 6.40 | 6.20 | 6.35 | 59.7M |
| 2022-11-24 | 6.35 | 6.40 | 6.25 | 6.25 | 83.1M |
| 2022-11-23 | 6.40 | 6.50 | 6.25 | 6.30 | 123.7M |
| 2022-11-22 | 6.15 | 6.40 | 6.10 | 6.40 | 99.9M |
| 2022-11-21 | 5.90 | 6.15 | 5.90 | 6.15 | 47.2M |
| 2022-11-18 | 6.00 | 6.00 | 5.80 | 5.85 | 37.7M |
| 2022-11-17 | 5.95 | 6.00 | 5.95 | 6.00 | 8.1M |
| 2022-11-16 | 6.05 | 6.05 | 5.95 | 5.95 | 28.0M |
| 2022-11-15 | 6.00 | 6.10 | 5.95 | 6.05 | 39.1M |
| 2022-11-14 | 6.05 | 6.10 | 5.95 | 6.00 | 30.4M |
| 2022-11-11 | 6.10 | 6.15 | 5.95 | 6.10 | 70.1M |
| 2022-11-10 | 5.90 | 6.05 | 5.85 | 6.00 | 56.4M |
| 2022-11-09 | 6.00 | 6.00 | 5.85 | 5.85 | 36.4M |
| 2022-11-08 | 6.00 | 6.05 | 5.90 | 6.00 | 35.6M |
| 2022-11-07 | 6.05 | 6.10 | 5.90 | 5.95 | 41.3M |
| 2022-11-04 | 6.10 | 6.10 | 6.00 | 6.00 | 25.2M |
| 2022-11-03 | 6.10 | 6.10 | 6.00 | 6.05 | 23.7M |
| 2022-11-02 | 6.10 | 6.15 | 6.05 | 6.10 | 20.4M |
| 2022-11-01 | 6.15 | 6.15 | 6.05 | 6.10 | 35.0M |
| 2022-10-31 | 6.05 | 6.20 | 6.00 | 6.10 | 73.1M |
| 2022-10-28 | 6.00 | 6.00 | 5.90 | 5.95 | 13.6M |
| 2022-10-27 | 6.00 | 6.00 | 5.95 | 6.00 | 17.9M |
| 2022-10-26 | 6.05 | 6.10 | 5.95 | 5.95 | 37.6M |
| 2022-10-25 | 5.85 | 6.00 | 5.85 | 6.00 | 35.0M |
| 2022-10-21 | 5.85 | 5.95 | 5.85 | 5.85 | 27.1M |
| 2022-10-20 | 5.75 | 6.00 | 5.70 | 5.90 | 68.0M |
| 2022-10-19 | 5.90 | 5.90 | 5.75 | 5.75 | 18.0M |
| 2022-10-18 | 5.85 | 5.90 | 5.80 | 5.85 | 35.1M |
| 2022-10-17 | 5.70 | 5.90 | 5.70 | 5.85 | 34.8M |
| 2022-10-12 | 5.75 | 5.80 | 5.65 | 5.70 | 34.3M |
| 2022-10-11 | 5.65 | 5.75 | 5.60 | 5.75 | 37.4M |
| 2022-10-10 | 5.65 | 5.75 | 5.65 | 5.65 | 10.8M |
| 2022-10-07 | 5.75 | 5.80 | 5.65 | 5.70 | 13.8M |
| 2022-10-06 | 5.75 | 5.80 | 5.70 | 5.75 | 31.0M |
| 2022-10-05 | 5.85 | 5.85 | 5.70 | 5.75 | 27.9M |
| 2022-10-04 | 5.70 | 5.85 | 5.60 | 5.75 | 44.4M |
| 2022-10-03 | 5.80 | 5.85 | 5.55 | 5.60 | 78.6M |
| 2022-09-30 | 5.85 | 5.95 | 5.75 | 5.80 | 25.0M |
| 2022-09-29 | 5.70 | 5.85 | 5.70 | 5.80 | 36.1M |
| 2022-09-28 | 5.65 | 5.80 | 5.65 | 5.75 | 45.3M |
| 2022-09-27 | 5.80 | 5.90 | 5.70 | 5.80 | 42.5M |
| 2022-09-26 | 5.85 | 5.90 | 5.80 | 5.85 | 49.9M |
| 2022-09-23 | 5.90 | 5.90 | 5.75 | 5.85 | 41.5M |
| 2022-09-22 | 5.90 | 6.05 | 5.85 | 6.00 | 26.3M |
| 2022-09-21 | 5.90 | 5.95 | 5.90 | 5.90 | 18.0M |
| 2022-09-20 | 5.95 | 6.05 | 5.85 | 5.90 | 34.5M |
| 2022-09-19 | 6.00 | 6.00 | 5.90 | 5.95 | 16.4M |
| 2022-09-16 | 5.90 | 5.95 | 5.80 | 5.95 | 111.7M |
| 2022-09-15 | 6.05 | 6.05 | 5.90 | 6.00 | 37.7M |
| 2022-09-14 | 5.95 | 6.00 | 5.90 | 6.00 | 26.9M |
| 2022-09-13 | 6.10 | 6.20 | 5.90 | 5.95 | 111.0M |
| 2022-09-12 | 5.75 | 6.00 | 5.70 | 5.90 | 58.5M |
| 2022-09-09 | 5.70 | 5.70 | 5.60 | 5.65 | 14.1M |
| 2022-09-08 | 5.80 | 5.85 | 5.65 | 5.65 | 26.4M |
| 2022-09-07 | 5.65 | 5.80 | 5.60 | 5.75 | 51.2M |
| 2022-09-06 | 5.60 | 5.70 | 5.55 | 5.70 | 45.5M |
| 2022-09-05 | 5.50 | 5.55 | 5.40 | 5.50 | 23.8M |
| 2022-09-02 | 5.55 | 5.60 | 5.40 | 5.50 | 46.1M |
| 2022-09-01 | 5.55 | 5.65 | 5.50 | 5.55 | 34.2M |
| 2022-08-31 | 5.55 | 5.70 | 5.50 | 5.60 | 47.8M |
| 2022-08-30 | 5.45 | 5.65 | 5.45 | 5.60 | 48.2M |
| 2022-08-29 | 5.30 | 5.55 | 5.30 | 5.45 | 37.1M |
| 2022-08-26 | 5.50 | 5.60 | 5.50 | 5.50 | 15.8M |
| 2022-08-25 | 5.70 | 5.70 | 5.50 | 5.55 | 30.5M |
| 2022-08-24 | 5.50 | 5.55 | 5.45 | 5.55 | 28.2M |
| 2022-08-23 | 5.40 | 5.65 | 5.30 | 5.60 | 64.9M |
| 2022-08-22 | 5.55 | 5.60 | 5.30 | 5.40 | 53.1M |
| 2022-08-19 | 5.45 | 5.60 | 5.35 | 5.50 | 82.2M |
| 2022-08-18 | 5.35 | 5.45 | 5.30 | 5.45 | 27.5M |
| 2022-08-17 | 5.35 | 5.40 | 5.30 | 5.40 | 45.2M |
| 2022-08-16 | 5.40 | 5.40 | 5.25 | 5.35 | 38.2M |
| 2022-08-15 | 5.35 | 5.45 | 5.30 | 5.35 | 69.2M |
| 2022-08-11 | 5.25 | 5.35 | 5.20 | 5.30 | 79.7M |
| 2022-08-10 | 5.15 | 5.20 | 5.05 | 5.20 | 71.5M |
| 2022-08-09 | 5.05 | 5.25 | 5.05 | 5.15 | 80.7M |
| 2022-08-08 | 5.00 | 5.10 | 4.92 | 5.05 | 39.6M |
| 2022-08-05 | 5.10 | 5.10 | 5.00 | 5.00 | 45.3M |
| 2022-08-04 | 5.05 | 5.10 | 5.00 | 5.05 | 53.5M |
| 2022-08-03 | 5.05 | 5.10 | 4.98 | 5.00 | 38.4M |
| 2022-08-02 | 5.00 | 5.10 | 5.00 | 5.10 | 18.8M |
| 2022-08-01 | 5.05 | 5.10 | 5.00 | 5.05 | 58.6M |
| 2022-07-27 | 5.00 | 5.05 | 4.96 | 5.00 | 14.6M |
| 2022-07-26 | 5.05 | 5.05 | 4.96 | 5.00 | 22.6M |
| 2022-07-25 | 4.98 | 5.05 | 4.94 | 5.00 | 33.2M |
| 2022-07-22 | 4.96 | 5.00 | 4.94 | 5.00 | 30.1M |
| 2022-07-21 | 4.90 | 5.00 | 4.90 | 4.94 | 65.1M |
| 2022-07-20 | 4.96 | 5.00 | 4.88 | 4.92 | 47.3M |
| 2022-07-19 | 4.90 | 4.92 | 4.82 | 4.92 | 39.0M |
| 2022-07-18 | 4.84 | 4.98 | 4.84 | 4.94 | 65.7M |
| 2022-07-15 | 4.80 | 4.86 | 4.74 | 4.82 | 82.9M |
| 2022-07-14 | 4.82 | 4.86 | 4.74 | 4.82 | 34.8M |
| 2022-07-12 | 4.82 | 4.86 | 4.82 | 4.82 | 8.8M |
| 2022-07-11 | 4.84 | 4.88 | 4.82 | 4.88 | 22.1M |
| 2022-07-08 | 4.88 | 4.90 | 4.82 | 4.86 | 33.4M |
| 2022-07-07 | 4.80 | 4.86 | 4.78 | 4.84 | 38.7M |
| 2022-07-06 | 4.82 | 4.82 | 4.74 | 4.78 | 63.0M |
| 2022-07-05 | 4.86 | 4.86 | 4.76 | 4.78 | 44.5M |
| 2022-07-04 | 4.88 | 4.90 | 4.82 | 4.84 | 14.2M |
| 2022-07-01 | 4.92 | 4.92 | 4.84 | 4.88 | 20.6M |
| 2022-06-30 | 4.94 | 4.96 | 4.86 | 4.88 | 23.1M |
| 2022-06-29 | 4.92 | 5.05 | 4.92 | 4.94 | 32.4M |
| 2022-06-28 | 4.90 | 5.00 | 4.88 | 4.96 | 34.3M |
| 2022-06-27 | 4.96 | 4.96 | 4.90 | 4.92 | 23.3M |
| 2022-06-24 | 4.92 | 4.94 | 4.88 | 4.90 | 22.2M |
| 2022-06-23 | 4.88 | 4.92 | 4.86 | 4.90 | 19.7M |
| 2022-06-22 | 4.90 | 4.92 | 4.80 | 4.88 | 36.8M |
| 2022-06-21 | 4.88 | 4.94 | 4.86 | 4.90 | 33.4M |
| 2022-06-20 | 4.84 | 4.92 | 4.82 | 4.86 | 42.0M |
| 2022-06-17 | 4.78 | 4.90 | 4.78 | 4.86 | 56.6M |
| 2022-06-16 | 4.90 | 4.92 | 4.78 | 4.80 | 35.6M |
| 2022-06-15 | 4.84 | 4.88 | 4.82 | 4.84 | 27.7M |
| 2022-06-14 | 4.84 | 4.88 | 4.80 | 4.82 | 28.4M |
| 2022-06-13 | 4.86 | 4.90 | 4.80 | 4.82 | 46.7M |
| 2022-06-10 | 4.98 | 4.98 | 4.92 | 4.94 | 24.0M |
| 2022-06-09 | 4.90 | 5.05 | 4.86 | 5.00 | 68.8M |
| 2022-06-08 | 4.94 | 4.96 | 4.90 | 4.92 | 33.7M |
| 2022-06-07 | 5.00 | 5.05 | 4.90 | 4.92 | 37.8M |
| 2022-06-06 | 5.00 | 5.05 | 4.94 | 5.05 | 28.0M |
| 2022-06-02 | 5.05 | 5.05 | 4.98 | 5.00 | 40.0M |
| 2022-06-01 | 5.05 | 5.10 | 5.00 | 5.10 | 19.2M |
| 2022-05-31 | 5.05 | 5.10 | 5.00 | 5.10 | 76.2M |
| 2022-05-30 | 4.98 | 5.05 | 4.98 | 5.05 | 22.7M |
| 2022-05-27 | 4.98 | 5.05 | 4.94 | 4.94 | 29.8M |
| 2022-05-26 | 4.92 | 4.96 | 4.88 | 4.96 | 31.1M |
| 2022-05-25 | 4.88 | 4.94 | 4.88 | 4.90 | 23.6M |
| 2022-05-24 | 4.90 | 4.94 | 4.86 | 4.88 | 23.6M |
| 2022-05-23 | 4.82 | 4.90 | 4.82 | 4.88 | 17.6M |
| 2022-05-20 | 4.82 | 4.90 | 4.80 | 4.84 | 55.9M |
| 2022-05-19 | 4.82 | 4.84 | 4.74 | 4.78 | 51.4M |
| 2022-05-18 | 4.88 | 4.94 | 4.82 | 4.90 | 60.9M |
| 2022-05-17 | 4.80 | 4.90 | 4.78 | 4.86 | 31.1M |
| 2022-05-13 | 4.72 | 4.80 | 4.72 | 4.76 | 48.8M |
| 2022-05-12 | 4.80 | 4.86 | 4.68 | 4.70 | 63.2M |
| 2022-05-11 | 4.82 | 4.86 | 4.76 | 4.84 | 32.6M |
| 2022-05-10 | 4.84 | 4.86 | 4.72 | 4.82 | 49.7M |
| 2022-05-09 | 4.88 | 4.96 | 4.82 | 4.84 | 47.0M |
| 2022-05-06 | 4.90 | 4.96 | 4.84 | 4.90 | 67.1M |
| 2022-05-05 | 4.98 | 5.00 | 4.94 | 4.96 | 39.7M |
| 2022-05-03 | 4.84 | 4.96 | 4.84 | 4.94 | 66.0M |
| 2022-04-29 | 4.86 | 4.92 | 4.84 | 4.84 | 32.8M |
| 2022-04-28 | 4.88 | 4.92 | 4.82 | 4.88 | 27.9M |
| 2022-04-27 | 4.92 | 4.94 | 4.86 | 4.88 | 23.2M |
| 2022-04-26 | 4.98 | 4.98 | 4.92 | 4.92 | 37.3M |
| 2022-04-25 | 4.92 | 4.98 | 4.92 | 4.94 | 23.4M |
| 2022-04-22 | 4.98 | 5.05 | 4.92 | 5.00 | 34.1M |
| 2022-04-21 | 5.00 | 5.05 | 4.98 | 5.00 | 36.1M |
| 2022-04-20 | 5.05 | 5.05 | 4.98 | 4.98 | 24.3M |
| 2022-04-19 | 5.05 | 5.05 | 5.00 | 5.00 | 40.8M |
| 2022-04-18 | 4.90 | 5.05 | 4.86 | 5.00 | 42.9M |
| 2022-04-12 | 4.88 | 4.96 | 4.88 | 4.90 | 34.6M |
| 2022-04-11 | 4.92 | 4.92 | 4.86 | 4.88 | 22.5M |
| 2022-04-08 | 4.86 | 4.94 | 4.82 | 4.90 | 54.5M |
| 2022-04-07 | 4.88 | 4.90 | 4.82 | 4.84 | 30.4M |
| 2022-04-05 | 4.88 | 4.94 | 4.84 | 4.90 | 32.8M |
| 2022-04-04 | 5.00 | 5.05 | 4.84 | 4.88 | 76.3M |
| 2022-04-01 | 5.05 | 5.10 | 5.00 | 5.00 | 23.2M |
| 2022-03-31 | 5.05 | 5.20 | 5.05 | 5.10 | 63.8M |
| 2022-03-30 | 5.05 | 5.05 | 5.00 | 5.05 | 48.3M |
| 2022-03-29 | 5.00 | 5.05 | 4.98 | 5.00 | 11.4M |
| 2022-03-28 | 4.98 | 5.05 | 4.98 | 4.98 | 25.2M |
| 2022-03-25 | 5.00 | 5.05 | 4.94 | 4.96 | 36.0M |
| 2022-03-24 | 4.92 | 5.05 | 4.88 | 5.00 | 37.8M |
| 2022-03-23 | 5.00 | 5.05 | 4.90 | 4.92 | 30.1M |
| 2022-03-22 | 4.96 | 5.00 | 4.94 | 4.96 | 13.3M |
| 2022-03-21 | 5.00 | 5.05 | 4.94 | 4.94 | 34.1M |
| 2022-03-18 | 4.98 | 5.05 | 4.98 | 5.00 | 51.1M |
| 2022-03-17 | 4.98 | 5.05 | 4.96 | 4.96 | 47.7M |
| 2022-03-16 | 4.90 | 4.98 | 4.86 | 4.94 | 42.3M |
| 2022-03-15 | 4.94 | 4.96 | 4.84 | 4.86 | 32.1M |
| 2022-03-14 | 4.88 | 4.96 | 4.86 | 4.94 | 24.0M |
| 2022-03-11 | 4.86 | 4.94 | 4.82 | 4.92 | 45.8M |
| 2022-03-10 | 4.84 | 4.90 | 4.84 | 4.88 | 29.8M |
| 2022-03-09 | 4.74 | 4.82 | 4.70 | 4.82 | 57.3M |
| 2022-03-08 | 4.74 | 4.76 | 4.56 | 4.74 | 111.9M |
| 2022-03-07 | 5.00 | 5.05 | 4.72 | 4.76 | 87.7M |
| 2022-03-04 | 5.00 | 5.05 | 5.00 | 5.00 | 30.1M |
| 2022-03-03 | 5.00 | 5.05 | 5.00 | 5.00 | 22.9M |
| 2022-03-02 | 5.00 | 5.05 | 4.96 | 5.00 | 30.7M |
| 2022-03-01 | 4.84 | 5.10 | 4.84 | 5.10 | 117.3M |
| 2022-02-28 | 4.80 | 4.90 | 4.78 | 4.80 | 103.7M |
| 2022-02-25 | 4.90 | 4.96 | 4.88 | 4.92 | 28.5M |
| 2022-02-24 | 4.90 | 4.98 | 4.84 | 4.86 | 73.2M |
| 2022-02-23 | 4.90 | 5.05 | 4.90 | 5.00 | 46.1M |
| 2022-02-22 | 4.92 | 4.96 | 4.86 | 4.92 | 75.7M |
| 2022-02-21 | 5.05 | 5.15 | 5.00 | 5.00 | 61.1M |
| 2022-02-18 | 4.98 | 5.05 | 4.98 | 5.00 | 35.5M |
| 2022-02-17 | 4.96 | 5.05 | 4.96 | 5.00 | 39.7M |
| 2022-02-15 | 4.96 | 5.00 | 4.82 | 4.96 | 56.8M |
| 2022-02-14 | 4.92 | 5.00 | 4.86 | 4.94 | 75.5M |
| 2022-02-11 | 4.86 | 4.98 | 4.86 | 4.94 | 47.6M |
| 2022-02-10 | 5.05 | 5.05 | 4.84 | 4.88 | 141.3M |
| 2022-02-09 | 5.05 | 5.10 | 4.98 | 5.10 | 147.7M |
| 2022-02-08 | 4.82 | 5.05 | 4.82 | 5.00 | 153.0M |
| 2022-02-07 | 4.86 | 4.88 | 4.72 | 4.84 | 61.0M |
| 2022-02-04 | 4.90 | 4.92 | 4.84 | 4.86 | 67.5M |
| 2022-02-03 | 4.86 | 4.94 | 4.84 | 4.90 | 65.5M |
| 2022-02-02 | 4.90 | 4.90 | 4.82 | 4.88 | 37.6M |
| 2022-02-01 | 4.92 | 5.00 | 4.88 | 4.88 | 71.7M |
| 2022-01-31 | 4.84 | 5.00 | 4.82 | 4.90 | 191.7M |
| 2022-01-28 | 4.76 | 4.80 | 4.74 | 4.76 | 29.2M |
| 2022-01-27 | 4.68 | 4.76 | 4.62 | 4.76 | 102.7M |
| 2022-01-26 | 4.74 | 4.84 | 4.70 | 4.76 | 78.2M |
| 2022-01-25 | 4.68 | 4.80 | 4.66 | 4.72 | 99.6M |
| 2022-01-24 | 4.72 | 4.72 | 4.66 | 4.68 | 24.8M |
| 2022-01-21 | 4.68 | 4.76 | 4.66 | 4.70 | 81.3M |
| 2022-01-20 | 4.64 | 4.78 | 4.64 | 4.68 | 141.8M |
| 2022-01-19 | 4.54 | 4.62 | 4.50 | 4.62 | 63.2M |
| 2022-01-18 | 4.62 | 4.64 | 4.54 | 4.58 | 44.3M |
| 2022-01-17 | 4.54 | 4.64 | 4.54 | 4.60 | 45.1M |
| 2022-01-14 | 4.58 | 4.60 | 4.50 | 4.56 | 51.4M |
| 2022-01-13 | 4.58 | 4.62 | 4.52 | 4.62 | 64.2M |
| 2022-01-12 | 4.54 | 4.58 | 4.46 | 4.58 | 45.8M |
| 2022-01-11 | 4.50 | 4.52 | 4.46 | 4.50 | 34.2M |
| 2022-01-10 | 4.52 | 4.52 | 4.44 | 4.48 | 55.0M |
| 2022-01-07 | 4.54 | 4.56 | 4.46 | 4.54 | 76.0M |
| 2022-01-06 | 4.66 | 4.70 | 4.52 | 4.56 | 116.5M |
| 2022-01-05 | 4.80 | 4.82 | 4.70 | 4.76 | 52.9M |
| 2022-01-04 | 4.64 | 4.90 | 4.62 | 4.82 | 158.0M |