4.56
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 7.40 | 7.40 | 7.35 | 7.35 | 3.9M |
| 2021-12-29 | 7.40 | 7.50 | 7.35 | 7.40 | 9.5M |
| 2021-12-28 | 7.35 | 7.45 | 7.30 | 7.35 | 5.4M |
| 2021-12-27 | 7.30 | 7.35 | 7.25 | 7.30 | 2.3M |
| 2021-12-24 | 7.30 | 7.40 | 7.25 | 7.30 | 7.7M |
| 2021-12-23 | 7.25 | 7.35 | 7.20 | 7.25 | 6.5M |
| 2021-12-22 | 7.30 | 7.30 | 7.20 | 7.20 | 5.0M |
| 2021-12-21 | 7.25 | 7.30 | 7.20 | 7.20 | 7.3M |
| 2021-12-20 | 7.25 | 7.35 | 7.20 | 7.25 | 13.3M |
| 2021-12-17 | 7.40 | 7.45 | 7.30 | 7.30 | 9.4M |
| 2021-12-16 | 7.50 | 7.50 | 7.35 | 7.40 | 10.4M |
| 2021-12-15 | 7.45 | 7.50 | 7.40 | 7.40 | 6.1M |
| 2021-12-14 | 7.55 | 7.55 | 7.40 | 7.50 | 6.8M |
| 2021-12-13 | 7.60 | 7.65 | 7.50 | 7.55 | 9.4M |
| 2021-12-09 | 7.65 | 7.65 | 7.50 | 7.50 | 6.3M |
| 2021-12-08 | 7.60 | 7.70 | 7.60 | 7.60 | 3.9M |
| 2021-12-07 | 7.55 | 7.65 | 7.50 | 7.60 | 6.9M |
| 2021-12-03 | 7.35 | 7.50 | 7.35 | 7.45 | 5.5M |
| 2021-12-02 | 7.30 | 7.45 | 7.30 | 7.45 | 3.5M |
| 2021-12-01 | 7.30 | 7.35 | 7.15 | 7.30 | 7.7M |
| 2021-11-30 | 7.45 | 7.50 | 7.15 | 7.25 | 11.1M |
| 2021-11-29 | 7.45 | 7.50 | 7.30 | 7.35 | 9.0M |
| 2021-11-26 | 7.65 | 7.65 | 7.45 | 7.45 | 12.9M |
| 2021-11-25 | 7.70 | 7.75 | 7.65 | 7.65 | 3.9M |
| 2021-11-24 | 7.65 | 7.80 | 7.65 | 7.65 | 18.2M |
| 2021-11-23 | 7.55 | 7.70 | 7.50 | 7.60 | 10.4M |
| 2021-11-22 | 7.65 | 7.70 | 7.50 | 7.60 | 10.9M |
| 2021-11-19 | 7.70 | 7.75 | 7.60 | 7.65 | 7.3M |
| 2021-11-18 | 7.55 | 7.70 | 7.55 | 7.65 | 14.1M |
| 2021-11-17 | 7.80 | 7.85 | 7.50 | 7.55 | 17.9M |
| 2021-11-16 | 7.80 | 7.85 | 7.70 | 7.75 | 12.5M |
| 2021-11-15 | 7.80 | 7.95 | 7.80 | 7.80 | 8.3M |
| 2021-11-12 | 7.90 | 7.90 | 7.70 | 7.75 | 35.2M |
| 2021-11-11 | 7.95 | 7.95 | 7.75 | 7.80 | 25.7M |
| 2021-11-10 | 7.95 | 8.00 | 7.90 | 7.90 | 4.9M |
| 2021-11-09 | 7.90 | 8.00 | 7.85 | 7.95 | 5.6M |
| 2021-11-08 | 7.80 | 8.00 | 7.75 | 7.95 | 13.0M |
| 2021-11-05 | 7.85 | 7.85 | 7.70 | 7.75 | 24.6M |
| 2021-11-04 | 7.80 | 7.95 | 7.70 | 7.85 | 16.8M |
| 2021-11-03 | 7.90 | 7.95 | 7.80 | 7.80 | 23.4M |
| 2021-11-02 | 7.80 | 8.05 | 7.75 | 7.95 | 31.8M |
| 2021-11-01 | 8.00 | 8.00 | 7.75 | 7.75 | 23.7M |
| 2021-10-29 | 7.95 | 8.05 | 7.90 | 7.95 | 16.5M |
| 2021-10-28 | 8.10 | 8.15 | 7.85 | 7.90 | 39.9M |
| 2021-10-27 | 8.35 | 8.40 | 8.05 | 8.15 | 20.3M |
| 2021-10-26 | 8.45 | 8.45 | 8.30 | 8.40 | 16.5M |
| 2021-10-25 | 8.55 | 8.65 | 8.40 | 8.40 | 10.7M |
| 2021-10-21 | 8.60 | 8.75 | 8.55 | 8.55 | 11.4M |
| 2021-10-20 | 8.45 | 8.65 | 8.40 | 8.55 | 15.0M |
| 2021-10-19 | 8.65 | 8.70 | 8.40 | 8.45 | 22.2M |
| 2021-10-18 | 8.70 | 8.80 | 8.70 | 8.70 | 12.5M |
| 2021-10-15 | 8.65 | 8.80 | 8.60 | 8.65 | 40.2M |
| 2021-10-14 | 8.20 | 8.75 | 8.20 | 8.60 | 76.5M |
| 2021-10-12 | 8.25 | 8.25 | 8.15 | 8.20 | 8.3M |
| 2021-10-11 | 8.25 | 8.30 | 8.15 | 8.25 | 16.3M |
| 2021-10-08 | 8.20 | 8.30 | 8.15 | 8.20 | 17.2M |
| 2021-10-07 | 8.20 | 8.20 | 8.00 | 8.05 | 27.0M |
| 2021-10-06 | 8.30 | 8.30 | 8.15 | 8.20 | 17.6M |
| 2021-10-05 | 8.30 | 8.50 | 8.15 | 8.25 | 37.4M |
| 2021-10-04 | 8.35 | 8.35 | 8.25 | 8.25 | 21.3M |
| 2021-10-01 | 8.15 | 8.30 | 8.15 | 8.25 | 16.1M |
| 2021-09-30 | 8.35 | 8.35 | 8.05 | 8.20 | 20.5M |
| 2021-09-29 | 8.30 | 8.40 | 8.25 | 8.30 | 22.1M |
| 2021-09-28 | 8.30 | 8.45 | 8.25 | 8.35 | 55.3M |
| 2021-09-27 | 8.10 | 8.20 | 8.00 | 8.10 | 20.5M |
| 2021-09-23 | 8.00 | 8.05 | 7.95 | 8.00 | 9.8M |
| 2021-09-22 | 7.85 | 8.10 | 7.85 | 8.00 | 14.6M |
| 2021-09-21 | 7.85 | 8.00 | 7.75 | 7.90 | 13.5M |
| 2021-09-20 | 8.05 | 8.05 | 7.80 | 7.85 | 25.0M |
| 2021-09-17 | 8.15 | 8.15 | 7.95 | 8.15 | 12.9M |
| 2021-09-16 | 8.20 | 8.30 | 8.15 | 8.20 | 7.9M |
| 2021-09-15 | 8.20 | 8.20 | 8.10 | 8.10 | 6.9M |
| 2021-09-14 | 8.10 | 8.25 | 8.05 | 8.20 | 24.5M |
| 2021-09-13 | 8.10 | 8.15 | 8.00 | 8.05 | 7.7M |
| 2021-09-10 | 8.20 | 8.20 | 8.00 | 8.05 | 10.5M |
| 2021-09-09 | 8.15 | 8.25 | 8.10 | 8.20 | 15.7M |
| 2021-09-08 | 8.05 | 8.20 | 7.95 | 8.05 | 13.0M |
| 2021-09-07 | 8.10 | 8.25 | 8.05 | 8.05 | 14.5M |
| 2021-09-06 | 7.90 | 8.10 | 7.85 | 8.10 | 22.7M |
| 2021-09-03 | 7.90 | 8.05 | 7.85 | 7.85 | 9.0M |
| 2021-09-02 | 7.80 | 7.90 | 7.75 | 7.80 | 8.8M |
| 2021-09-01 | 7.95 | 7.95 | 7.70 | 7.80 | 10.0M |
| 2021-08-31 | 8.05 | 8.05 | 7.90 | 7.90 | 7.7M |
| 2021-08-30 | 7.95 | 8.10 | 7.85 | 8.05 | 42.1M |
| 2021-08-27 | 7.40 | 7.70 | 7.35 | 7.65 | 25.5M |
| 2021-08-26 | 7.45 | 7.50 | 7.35 | 7.35 | 6.6M |
| 2021-08-25 | 7.45 | 7.45 | 7.35 | 7.40 | 8.2M |
| 2021-08-24 | 7.50 | 7.60 | 7.40 | 7.40 | 25.8M |
| 2021-08-23 | 7.15 | 7.35 | 7.10 | 7.30 | 16.3M |
| 2021-08-20 | 7.05 | 7.10 | 7.00 | 7.10 | 6.3M |
| 2021-08-19 | 7.15 | 7.15 | 7.00 | 7.05 | 11.0M |
| 2021-08-18 | 7.10 | 7.20 | 7.00 | 7.15 | 10.4M |
| 2021-08-17 | 7.10 | 7.10 | 7.00 | 7.05 | 5.0M |
| 2021-08-16 | 7.05 | 7.10 | 7.00 | 7.05 | 8.7M |
| 2021-08-13 | 7.15 | 7.25 | 7.00 | 7.05 | 21.2M |
| 2021-08-11 | 7.30 | 7.30 | 7.10 | 7.15 | 11.8M |
| 2021-08-10 | 7.20 | 7.35 | 7.20 | 7.25 | 7.7M |
| 2021-08-09 | 7.40 | 7.40 | 7.10 | 7.10 | 18.7M |
| 2021-08-06 | 7.45 | 7.45 | 7.35 | 7.40 | 5.3M |
| 2021-08-05 | 7.45 | 7.50 | 7.30 | 7.35 | 11.7M |
| 2021-08-04 | 7.85 | 7.85 | 7.45 | 7.50 | 19.5M |
| 2021-08-03 | 7.85 | 7.95 | 7.70 | 7.80 | 10.5M |
| 2021-08-02 | 7.25 | 7.85 | 7.20 | 7.75 | 19.9M |
| 2021-07-30 | 7.40 | 7.40 | 7.20 | 7.30 | 8.5M |
| 2021-07-29 | 7.40 | 7.45 | 7.35 | 7.40 | 6.5M |
| 2021-07-27 | 7.50 | 7.50 | 7.30 | 7.35 | 6.3M |
| 2021-07-23 | 7.45 | 7.55 | 7.40 | 7.45 | 6.9M |
| 2021-07-22 | 7.50 | 7.55 | 7.40 | 7.45 | 5.0M |
| 2021-07-21 | 7.50 | 7.55 | 7.30 | 7.40 | 14.2M |
| 2021-07-20 | 7.65 | 7.65 | 7.40 | 7.40 | 15.9M |
| 2021-07-19 | 7.70 | 7.80 | 7.60 | 7.65 | 14.8M |
| 2021-07-16 | 7.90 | 7.95 | 7.75 | 7.85 | 19.2M |
| 2021-07-15 | 7.90 | 8.00 | 7.85 | 7.90 | 10.6M |
| 2021-07-14 | 7.90 | 7.95 | 7.80 | 7.90 | 12.9M |
| 2021-07-13 | 7.80 | 7.95 | 7.75 | 7.85 | 14.6M |
| 2021-07-12 | 7.85 | 7.90 | 7.70 | 7.70 | 21.4M |
| 2021-07-09 | 7.70 | 7.90 | 7.60 | 7.75 | 25.7M |
| 2021-07-08 | 8.15 | 8.15 | 7.65 | 7.70 | 45.6M |
| 2021-07-07 | 8.25 | 8.35 | 8.15 | 8.15 | 17.3M |
| 2021-07-06 | 8.30 | 8.40 | 8.25 | 8.30 | 10.5M |
| 2021-07-05 | 8.25 | 8.35 | 8.20 | 8.30 | 14.6M |
| 2021-07-02 | 8.30 | 8.35 | 8.20 | 8.20 | 18.8M |
| 2021-07-01 | 8.30 | 8.35 | 8.15 | 8.30 | 19.8M |
| 2021-06-30 | 8.25 | 8.40 | 8.20 | 8.25 | 16.4M |
| 2021-06-29 | 8.25 | 8.30 | 8.15 | 8.20 | 12.0M |
| 2021-06-28 | 8.20 | 8.30 | 8.10 | 8.25 | 12.7M |
| 2021-06-25 | 8.35 | 8.40 | 8.20 | 8.20 | 19.2M |
| 2021-06-24 | 8.35 | 8.40 | 8.20 | 8.30 | 20.0M |
| 2021-06-23 | 8.30 | 8.40 | 8.20 | 8.35 | 17.5M |
| 2021-06-22 | 8.35 | 8.35 | 8.20 | 8.20 | 13.1M |
| 2021-06-21 | 8.30 | 8.35 | 8.15 | 8.20 | 15.2M |
| 2021-06-18 | 8.55 | 8.60 | 8.35 | 8.35 | 12.6M |
| 2021-06-17 | 8.50 | 8.60 | 8.50 | 8.50 | 10.8M |
| 2021-06-16 | 8.45 | 8.65 | 8.40 | 8.55 | 33.5M |
| 2021-06-15 | 8.50 | 8.50 | 8.30 | 8.35 | 15.3M |
| 2021-06-14 | 8.50 | 8.55 | 8.40 | 8.45 | 6.1M |
| 2021-06-11 | 8.50 | 8.55 | 8.40 | 8.45 | 11.4M |
| 2021-06-10 | 8.65 | 8.70 | 8.45 | 8.50 | 15.6M |
| 2021-06-09 | 8.65 | 8.75 | 8.55 | 8.60 | 13.6M |
| 2021-06-08 | 8.80 | 8.85 | 8.55 | 8.60 | 13.2M |
| 2021-06-07 | 8.80 | 8.80 | 8.60 | 8.80 | 22.3M |
| 2021-06-04 | 8.75 | 8.90 | 8.70 | 8.70 | 13.7M |
| 2021-06-02 | 8.70 | 8.90 | 8.65 | 8.75 | 52.1M |
| 2021-06-01 | 8.55 | 8.65 | 8.50 | 8.65 | 27.6M |
| 2021-05-31 | 8.45 | 8.50 | 8.40 | 8.45 | 6.9M |
| 2021-05-28 | 8.40 | 8.55 | 8.35 | 8.45 | 25.9M |
| 2021-05-27 | 8.35 | 8.45 | 8.30 | 8.40 | 16.5M |
| 2021-05-25 | 8.45 | 8.50 | 8.30 | 8.35 | 6.1M |
| 2021-05-24 | 8.40 | 8.45 | 8.30 | 8.35 | 10.5M |
| 2021-05-21 | 8.50 | 8.55 | 8.25 | 8.40 | 29.3M |
| 2021-05-20 | 8.60 | 8.65 | 8.45 | 8.55 | 23.1M |
| 2021-05-19 | 8.45 | 8.65 | 8.45 | 8.55 | 14.9M |
| 2021-05-18 | 8.40 | 8.65 | 8.40 | 8.50 | 40.5M |
| 2021-05-17 | 8.40 | 8.45 | 8.20 | 8.35 | 16.9M |
| 2021-05-14 | 8.55 | 8.60 | 8.15 | 8.35 | 25.0M |
| 2021-05-13 | 8.55 | 8.75 | 8.15 | 8.45 | 42.9M |
| 2021-05-12 | 8.60 | 8.75 | 8.40 | 8.60 | 37.9M |
| 2021-05-11 | 8.80 | 8.80 | 8.55 | 8.60 | 20.3M |
| 2021-05-10 | 8.45 | 8.85 | 8.45 | 8.75 | 46.5M |
| 2021-05-07 | 8.65 | 8.70 | 8.35 | 8.40 | 28.8M |
| 2021-05-06 | 8.40 | 8.70 | 8.35 | 8.55 | 20.4M |
| 2021-05-05 | 8.60 | 8.70 | 8.30 | 8.35 | 24.9M |
| 2021-04-30 | 8.60 | 8.70 | 8.50 | 8.55 | 30.3M |
| 2021-04-29 | 8.50 | 8.60 | 8.45 | 8.50 | 24.1M |
| 2021-04-28 | 8.30 | 8.55 | 8.25 | 8.45 | 30.8M |
| 2021-04-27 | 8.25 | 8.30 | 8.20 | 8.20 | 10.8M |
| 2021-04-26 | 8.10 | 8.35 | 8.05 | 8.15 | 24.5M |
| 2021-04-23 | 8.25 | 8.25 | 8.00 | 8.10 | 14.5M |
| 2021-04-22 | 8.35 | 8.35 | 8.15 | 8.20 | 22.1M |
| 2021-04-21 | 8.35 | 8.35 | 8.30 | 8.30 | 5.2M |
| 2021-04-20 | 8.45 | 8.50 | 8.35 | 8.35 | 12.1M |
| 2021-04-19 | 8.50 | 8.50 | 8.30 | 8.45 | 21.4M |
| 2021-04-16 | 8.10 | 8.40 | 8.05 | 8.40 | 30.2M |
| 2021-04-12 | 8.25 | 8.35 | 8.05 | 8.05 | 22.0M |
| 2021-04-09 | 8.30 | 8.35 | 8.15 | 8.25 | 32.8M |
| 2021-04-08 | 8.30 | 8.35 | 8.10 | 8.25 | 19.4M |
| 2021-04-07 | 8.15 | 8.35 | 8.05 | 8.20 | 22.1M |
| 2021-04-05 | 8.40 | 8.40 | 8.20 | 8.20 | 17.6M |
| 2021-04-02 | 8.50 | 8.55 | 8.40 | 8.40 | 13.5M |
| 2021-04-01 | 8.35 | 8.45 | 8.35 | 8.45 | 8.3M |
| 2021-03-31 | 8.35 | 8.50 | 8.35 | 8.35 | 12.9M |
| 2021-03-30 | 8.65 | 8.65 | 8.30 | 8.30 | 27.9M |
| 2021-03-29 | 8.65 | 8.65 | 8.50 | 8.55 | 17.1M |
| 2021-03-26 | 8.50 | 8.65 | 8.40 | 8.50 | 42.6M |
| 2021-03-25 | 8.30 | 8.40 | 8.25 | 8.25 | 11.5M |
| 2021-03-24 | 8.25 | 8.35 | 8.15 | 8.25 | 30.8M |
| 2021-03-23 | 8.50 | 8.55 | 8.35 | 8.35 | 18.1M |
| 2021-03-22 | 8.45 | 8.60 | 8.40 | 8.45 | 17.3M |
| 2021-03-19 | 8.35 | 8.50 | 8.30 | 8.45 | 16.5M |
| 2021-03-18 | 8.65 | 8.75 | 8.50 | 8.55 | 28.6M |
| 2021-03-17 | 8.65 | 8.70 | 8.60 | 8.65 | 12.4M |
| 2021-03-16 | 8.70 | 8.70 | 8.60 | 8.65 | 14.3M |
| 2021-03-15 | 8.75 | 8.75 | 8.65 | 8.70 | 9.2M |
| 2021-03-12 | 8.90 | 8.95 | 8.65 | 8.70 | 24.1M |
| 2021-03-11 | 8.95 | 9.00 | 8.80 | 8.90 | 21.6M |
| 2021-03-10 | 8.85 | 8.90 | 8.70 | 8.85 | 15.2M |
| 2021-03-09 | 9.05 | 9.05 | 8.75 | 8.85 | 26.6M |
| 2021-03-08 | 9.15 | 9.30 | 9.00 | 9.10 | 40.5M |
| 2021-03-05 | 8.95 | 9.15 | 8.90 | 8.90 | 44.0M |
| 2021-03-04 | 8.90 | 9.00 | 8.80 | 8.80 | 8.4M |
| 2021-03-03 | 8.80 | 8.95 | 8.70 | 8.95 | 20.2M |
| 2021-03-02 | 8.90 | 8.90 | 8.70 | 8.70 | 16.8M |
| 2021-03-01 | 8.80 | 9.00 | 8.75 | 8.85 | 8.7M |
| 2021-02-25 | 8.90 | 9.15 | 8.85 | 8.85 | 33.0M |
| 2021-02-24 | 8.85 | 8.90 | 8.70 | 8.75 | 17.3M |
| 2021-02-23 | 8.80 | 9.00 | 8.70 | 8.90 | 46.4M |
| 2021-02-22 | 8.95 | 8.95 | 8.60 | 8.60 | 16.2M |
| 2021-02-19 | 9.05 | 9.05 | 8.90 | 8.90 | 17.9M |
| 2021-02-18 | 9.00 | 9.20 | 8.90 | 9.10 | 24.6M |
| 2021-02-17 | 9.10 | 9.20 | 8.90 | 8.95 | 21.0M |
| 2021-02-16 | 9.35 | 9.40 | 9.00 | 9.05 | 42.0M |
| 2021-02-15 | 8.95 | 9.30 | 8.85 | 9.25 | 75.5M |
| 2021-02-11 | 8.80 | 9.00 | 8.60 | 8.90 | 49.3M |
| 2021-02-10 | 8.85 | 8.90 | 8.70 | 8.70 | 15.3M |
| 2021-02-09 | 8.80 | 8.90 | 8.75 | 8.85 | 40.8M |
| 2021-02-08 | 8.70 | 8.80 | 8.65 | 8.70 | 17.7M |
| 2021-02-05 | 8.75 | 8.80 | 8.60 | 8.65 | 17.8M |
| 2021-02-04 | 8.70 | 8.80 | 8.60 | 8.70 | 40.3M |
| 2021-02-03 | 8.70 | 8.80 | 8.50 | 8.55 | 34.7M |
| 2021-02-02 | 8.70 | 8.80 | 8.55 | 8.60 | 20.4M |
| 2021-02-01 | 8.30 | 8.70 | 8.25 | 8.55 | 34.5M |
| 2021-01-29 | 8.45 | 8.45 | 8.05 | 8.35 | 29.0M |
| 2021-01-28 | 8.70 | 8.75 | 8.25 | 8.35 | 41.5M |
| 2021-01-27 | 8.75 | 9.00 | 8.75 | 8.80 | 31.7M |
| 2021-01-26 | 8.75 | 8.80 | 8.60 | 8.75 | 14.3M |
| 2021-01-25 | 8.60 | 8.80 | 8.60 | 8.75 | 21.3M |
| 2021-01-22 | 8.80 | 8.85 | 8.50 | 8.55 | 40.6M |
| 2021-01-21 | 8.95 | 9.05 | 8.80 | 8.80 | 23.9M |
| 2021-01-20 | 9.10 | 9.20 | 8.80 | 8.85 | 48.0M |
| 2021-01-19 | 8.85 | 9.05 | 8.70 | 9.00 | 74.3M |
| 2021-01-18 | 8.50 | 8.70 | 8.50 | 8.70 | 27.0M |
| 2021-01-15 | 8.60 | 8.75 | 8.45 | 8.60 | 36.7M |
| 2021-01-14 | 8.70 | 8.70 | 8.45 | 8.50 | 32.7M |
| 2021-01-13 | 8.80 | 9.10 | 8.60 | 8.70 | 115.4M |
| 2021-01-12 | 8.30 | 8.85 | 8.25 | 8.80 | 98.4M |
| 2021-01-11 | 8.20 | 8.25 | 8.00 | 8.10 | 26.4M |
| 2021-01-08 | 8.45 | 8.55 | 7.85 | 8.05 | 47.1M |
| 2021-01-07 | 8.80 | 8.90 | 8.35 | 8.35 | 39.6M |
| 2021-01-06 | 8.50 | 9.00 | 8.40 | 8.55 | 105.0M |
| 2021-01-05 | 7.70 | 8.20 | 7.65 | 8.15 | 83.3M |
| 2021-01-04 | 7.30 | 7.75 | 7.30 | 7.70 | 44.8M |