2.74
Last Update: 2025-09-30
| 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 | 3.47 | 3.47 | 3.43 | 3.44 | 40.1M |
| 2021-12-30 | 3.44 | 3.47 | 3.43 | 3.45 | 34.1M |
| 2021-12-29 | 3.49 | 3.50 | 3.43 | 3.44 | 44.1M |
| 2021-12-28 | 3.52 | 3.53 | 3.47 | 3.50 | 35.0M |
| 2021-12-27 | 3.49 | 3.54 | 3.45 | 3.51 | 33.4M |
| 2021-12-24 | 3.59 | 3.61 | 3.46 | 3.51 | 63.3M |
| 2021-12-23 | 3.58 | 3.63 | 3.55 | 3.59 | 50.8M |
| 2021-12-22 | 3.63 | 3.67 | 3.57 | 3.59 | 64.6M |
| 2021-12-21 | 3.52 | 3.65 | 3.51 | 3.63 | 65.2M |
| 2021-12-20 | 3.57 | 3.57 | 3.49 | 3.53 | 56.6M |
| 2021-12-17 | 3.56 | 3.64 | 3.54 | 3.58 | 76.2M |
| 2021-12-16 | 3.47 | 3.57 | 3.45 | 3.57 | 78.7M |
| 2021-12-15 | 3.44 | 3.49 | 3.43 | 3.47 | 51.6M |
| 2021-12-14 | 3.56 | 3.56 | 3.43 | 3.46 | 104.0M |
| 2021-12-13 | 3.63 | 3.64 | 3.55 | 3.56 | 90.3M |
| 2021-12-10 | 3.63 | 3.69 | 3.59 | 3.61 | 110.8M |
| 2021-12-09 | 3.71 | 3.79 | 3.66 | 3.72 | 97.9M |
| 2021-12-08 | 3.68 | 3.73 | 3.65 | 3.72 | 59.9M |
| 2021-12-07 | 3.76 | 3.79 | 3.67 | 3.70 | 80.3M |
| 2021-12-06 | 3.83 | 3.84 | 3.72 | 3.74 | 94.2M |
| 2021-12-03 | 3.84 | 3.88 | 3.79 | 3.83 | 120.5M |
| 2021-12-02 | 3.68 | 3.98 | 3.67 | 3.87 | 250.3M |
| 2021-12-01 | 3.59 | 3.70 | 3.57 | 3.68 | 78.6M |
| 2021-11-30 | 3.55 | 3.70 | 3.55 | 3.60 | 81.9M |
| 2021-11-29 | 3.54 | 3.56 | 3.51 | 3.55 | 56.8M |
| 2021-11-26 | 3.59 | 3.64 | 3.55 | 3.60 | 61.3M |
| 2021-11-25 | 3.60 | 3.64 | 3.56 | 3.59 | 52.1M |
| 2021-11-24 | 3.67 | 3.69 | 3.59 | 3.61 | 84.7M |
| 2021-11-23 | 3.61 | 3.74 | 3.60 | 3.68 | 93.9M |
| 2021-11-22 | 3.58 | 3.68 | 3.56 | 3.63 | 83.7M |
| 2021-11-19 | 3.54 | 3.65 | 3.46 | 3.59 | 98.6M |
| 2021-11-18 | 3.50 | 3.58 | 3.47 | 3.54 | 107.6M |
| 2021-11-17 | 3.35 | 3.54 | 3.35 | 3.48 | 107.2M |
| 2021-11-16 | 3.43 | 3.44 | 3.33 | 3.33 | 65.6M |
| 2021-11-15 | 3.46 | 3.49 | 3.42 | 3.44 | 53.5M |
| 2021-11-12 | 3.48 | 3.50 | 3.42 | 3.46 | 59.5M |
| 2021-11-11 | 3.47 | 3.51 | 3.43 | 3.49 | 73.4M |
| 2021-11-10 | 3.44 | 3.48 | 3.38 | 3.46 | 53.9M |
| 2021-11-09 | 3.44 | 3.48 | 3.43 | 3.46 | 56.8M |
| 2021-11-08 | 3.49 | 3.52 | 3.43 | 3.46 | 87.1M |
| 2021-11-05 | 3.38 | 3.46 | 3.37 | 3.40 | 67.3M |
| 2021-11-04 | 3.32 | 3.47 | 3.32 | 3.40 | 90.6M |
| 2021-11-03 | 3.32 | 3.35 | 3.25 | 3.31 | 65.0M |
| 2021-11-02 | 3.42 | 3.47 | 3.28 | 3.32 | 91.8M |
| 2021-11-01 | 3.41 | 3.47 | 3.38 | 3.42 | 77.4M |
| 2021-10-29 | 3.50 | 3.52 | 3.41 | 3.51 | 66.0M |
| 2021-10-28 | 3.67 | 3.69 | 3.46 | 3.49 | 136.5M |
| 2021-10-27 | 3.71 | 3.87 | 3.70 | 3.72 | 106.3M |
| 2021-10-26 | 3.77 | 3.83 | 3.70 | 3.71 | 77.9M |
| 2021-10-25 | 3.67 | 3.79 | 3.61 | 3.76 | 85.0M |
| 2021-10-22 | 3.75 | 3.79 | 3.64 | 3.67 | 80.4M |
| 2021-10-21 | 3.84 | 3.84 | 3.74 | 3.76 | 80.5M |
| 2021-10-20 | 3.77 | 3.91 | 3.74 | 3.85 | 119.6M |
| 2021-10-19 | 3.70 | 3.82 | 3.68 | 3.80 | 130.0M |
| 2021-10-18 | 3.68 | 3.73 | 3.65 | 3.68 | 59.5M |
| 2021-10-15 | 3.71 | 3.74 | 3.65 | 3.70 | 55.2M |
| 2021-10-14 | 3.71 | 3.75 | 3.67 | 3.71 | 63.1M |
| 2021-10-13 | 3.64 | 3.74 | 3.60 | 3.73 | 85.3M |
| 2021-10-12 | 3.68 | 3.74 | 3.61 | 3.64 | 75.8M |
| 2021-10-11 | 3.77 | 3.77 | 3.56 | 3.70 | 112.9M |
| 2021-10-08 | 3.80 | 3.84 | 3.77 | 3.81 | 85.7M |
| 2021-09-30 | 3.77 | 3.81 | 3.71 | 3.79 | 93.0M |
| 2021-09-29 | 3.86 | 3.88 | 3.66 | 3.70 | 135.8M |
| 2021-09-28 | 3.90 | 3.93 | 3.85 | 3.90 | 60.1M |
| 2021-09-27 | 4.00 | 4.01 | 3.79 | 3.89 | 126.2M |
| 2021-09-24 | 4.06 | 4.08 | 3.96 | 3.96 | 114.2M |
| 2021-09-23 | 4.10 | 4.16 | 4.05 | 4.07 | 111.2M |
| 2021-09-22 | 4.06 | 4.09 | 4.01 | 4.09 | 88.4M |
| 2021-09-17 | 4.16 | 4.23 | 4.02 | 4.11 | 148.1M |
| 2021-09-16 | 4.42 | 4.45 | 4.12 | 4.14 | 270.7M |
| 2021-09-15 | 4.37 | 4.47 | 4.32 | 4.44 | 159.5M |
| 2021-09-14 | 4.51 | 4.56 | 4.34 | 4.39 | 359.1M |
| 2021-09-13 | 4.37 | 4.75 | 4.36 | 4.66 | 386.1M |
| 2021-09-10 | 4.63 | 4.68 | 4.47 | 4.48 | 215.5M |
| 2021-09-09 | 4.62 | 4.75 | 4.56 | 4.62 | 216.8M |
| 2021-09-08 | 4.81 | 4.84 | 4.64 | 4.69 | 248.4M |
| 2021-09-07 | 4.79 | 4.87 | 4.69 | 4.84 | 281.9M |
| 2021-09-06 | 4.70 | 4.90 | 4.61 | 4.77 | 344.5M |
| 2021-09-03 | 4.50 | 4.93 | 4.43 | 4.78 | 651.4M |
| 2021-09-02 | 4.19 | 4.52 | 4.13 | 4.52 | 565.9M |
| 2021-09-01 | 4.08 | 4.22 | 4.01 | 4.11 | 263.8M |
| 2021-08-31 | 4.07 | 4.14 | 4.01 | 4.08 | 153.0M |
| 2021-08-30 | 4.04 | 4.14 | 4.00 | 4.07 | 150.8M |
| 2021-08-27 | 3.94 | 4.13 | 3.92 | 4.08 | 193.5M |
| 2021-08-26 | 4.10 | 4.14 | 3.97 | 3.97 | 187.3M |
| 2021-08-25 | 4.09 | 4.15 | 4.01 | 4.12 | 166.2M |
| 2021-08-24 | 4.11 | 4.24 | 4.05 | 4.10 | 216.5M |
| 2021-08-23 | 4.05 | 4.10 | 4.00 | 4.08 | 137.4M |
| 2021-08-20 | 4.01 | 4.03 | 3.96 | 4.03 | 113.8M |
| 2021-08-19 | 4.00 | 4.10 | 3.97 | 4.06 | 141.0M |
| 2021-08-18 | 3.98 | 4.06 | 3.95 | 4.00 | 139.3M |
| 2021-08-17 | 4.13 | 4.22 | 4.02 | 4.03 | 249.8M |
| 2021-08-16 | 4.00 | 4.16 | 3.94 | 4.06 | 203.3M |
| 2021-08-13 | 4.08 | 4.10 | 3.96 | 4.00 | 244.2M |
| 2021-08-12 | 4.07 | 4.27 | 3.98 | 4.14 | 325.5M |
| 2021-08-11 | 4.06 | 4.21 | 4.04 | 4.07 | 202.0M |
| 2021-08-10 | 4.07 | 4.14 | 3.99 | 4.05 | 181.0M |
| 2021-08-09 | 4.16 | 4.19 | 3.95 | 4.11 | 203.7M |
| 2021-08-06 | 4.16 | 4.25 | 4.10 | 4.13 | 242.0M |
| 2021-08-05 | 4.30 | 4.31 | 4.10 | 4.18 | 457.9M |
| 2021-08-04 | 3.85 | 4.21 | 3.85 | 4.21 | 314.0M |
| 2021-08-03 | 3.93 | 3.93 | 3.76 | 3.83 | 229.0M |
| 2021-08-02 | 3.77 | 3.97 | 3.72 | 3.90 | 327.5M |
| 2021-07-30 | 3.72 | 3.76 | 3.61 | 3.71 | 235.9M |
| 2021-07-29 | 3.56 | 3.86 | 3.52 | 3.78 | 344.1M |
| 2021-07-28 | 3.60 | 3.70 | 3.41 | 3.51 | 186.9M |
| 2021-07-27 | 3.68 | 3.86 | 3.63 | 3.64 | 274.5M |
| 2021-07-26 | 3.85 | 3.85 | 3.56 | 3.63 | 218.5M |
| 2021-07-23 | 3.74 | 3.88 | 3.69 | 3.81 | 233.0M |
| 2021-07-22 | 3.56 | 3.80 | 3.56 | 3.69 | 232.8M |
| 2021-07-21 | 3.43 | 3.65 | 3.42 | 3.58 | 225.6M |
| 2021-07-20 | 3.42 | 3.47 | 3.39 | 3.41 | 64.7M |
| 2021-07-19 | 3.50 | 3.53 | 3.43 | 3.44 | 85.1M |
| 2021-07-16 | 3.44 | 3.58 | 3.43 | 3.51 | 108.9M |
| 2021-07-15 | 3.47 | 3.50 | 3.40 | 3.46 | 80.3M |
| 2021-07-14 | 3.55 | 3.57 | 3.44 | 3.48 | 120.4M |
| 2021-07-13 | 3.47 | 3.64 | 3.44 | 3.56 | 148.1M |
| 2021-07-12 | 3.50 | 3.58 | 3.45 | 3.50 | 157.9M |
| 2021-07-09 | 3.37 | 3.52 | 3.33 | 3.49 | 143.4M |
| 2021-07-08 | 3.36 | 3.44 | 3.34 | 3.39 | 106.0M |
| 2021-07-07 | 3.32 | 3.42 | 3.26 | 3.38 | 134.5M |
| 2021-07-06 | 3.34 | 3.38 | 3.30 | 3.32 | 85.7M |
| 2021-07-05 | 3.38 | 3.39 | 3.31 | 3.35 | 98.2M |
| 2021-07-02 | 3.33 | 3.40 | 3.32 | 3.34 | 85.4M |
| 2021-07-01 | 3.46 | 3.48 | 3.36 | 3.36 | 97.2M |
| 2021-06-30 | 3.42 | 3.46 | 3.36 | 3.45 | 89.1M |
| 2021-06-29 | 3.58 | 3.63 | 3.41 | 3.42 | 154.1M |
| 2021-06-28 | 3.48 | 3.77 | 3.48 | 3.59 | 217.3M |
| 2021-06-25 | 3.54 | 3.55 | 3.43 | 3.51 | 132.9M |
| 2021-06-24 | 3.60 | 3.63 | 3.49 | 3.56 | 147.9M |
| 2021-06-23 | 3.45 | 3.62 | 3.45 | 3.53 | 203.8M |
| 2021-06-22 | 3.36 | 3.63 | 3.35 | 3.48 | 220.7M |
| 2021-06-21 | 3.38 | 3.42 | 3.35 | 3.35 | 121.8M |
| 2021-06-18 | 3.25 | 3.47 | 3.20 | 3.43 | 223.7M |
| 2021-06-17 | 3.30 | 3.35 | 3.20 | 3.25 | 119.1M |
| 2021-06-16 | 3.37 | 3.37 | 3.28 | 3.32 | 78.2M |
| 2021-06-15 | 3.42 | 3.48 | 3.36 | 3.37 | 90.9M |
| 2021-06-11 | 3.41 | 3.45 | 3.33 | 3.42 | 116.9M |
| 2021-06-10 | 3.41 | 3.47 | 3.38 | 3.42 | 104.1M |
| 2021-06-09 | 3.45 | 3.45 | 3.37 | 3.41 | 106.4M |
| 2021-06-08 | 3.43 | 3.53 | 3.42 | 3.45 | 120.0M |
| 2021-06-07 | 3.56 | 3.56 | 3.39 | 3.41 | 168.3M |
| 2021-06-04 | 3.67 | 3.67 | 3.50 | 3.55 | 147.4M |
| 2021-06-03 | 3.82 | 3.82 | 3.66 | 3.67 | 144.4M |
| 2021-06-02 | 3.78 | 3.85 | 3.74 | 3.80 | 103.5M |
| 2021-06-01 | 3.77 | 3.79 | 3.70 | 3.78 | 80.1M |
| 2021-05-31 | 3.86 | 3.86 | 3.73 | 3.77 | 126.4M |
| 2021-05-28 | 3.90 | 3.95 | 3.85 | 3.86 | 66.9M |
| 2021-05-27 | 3.91 | 3.92 | 3.85 | 3.87 | 67.2M |
| 2021-05-26 | 3.85 | 3.98 | 3.84 | 3.91 | 103.4M |
| 2021-05-25 | 3.81 | 3.88 | 3.80 | 3.84 | 68.5M |
| 2021-05-24 | 3.92 | 3.93 | 3.79 | 3.82 | 120.3M |
| 2021-05-21 | 3.95 | 4.01 | 3.90 | 3.96 | 92.2M |
| 2021-05-20 | 3.93 | 4.11 | 3.91 | 3.97 | 134.9M |
| 2021-05-19 | 3.90 | 4.11 | 3.85 | 4.02 | 183.0M |
| 2021-05-18 | 4.01 | 4.03 | 3.89 | 3.95 | 193.0M |
| 2021-05-17 | 3.81 | 4.17 | 3.76 | 4.13 | 318.8M |
| 2021-05-14 | 3.75 | 3.81 | 3.72 | 3.79 | 70.0M |
| 2021-05-13 | 3.83 | 3.84 | 3.73 | 3.75 | 102.5M |
| 2021-05-12 | 3.70 | 3.95 | 3.68 | 3.90 | 143.8M |
| 2021-05-11 | 3.77 | 3.79 | 3.65 | 3.74 | 93.2M |
| 2021-05-10 | 3.72 | 3.80 | 3.68 | 3.78 | 96.7M |
| 2021-05-07 | 3.81 | 3.82 | 3.67 | 3.71 | 94.8M |
| 2021-05-06 | 3.77 | 3.88 | 3.75 | 3.80 | 93.3M |
| 2021-04-30 | 3.95 | 3.95 | 3.65 | 3.73 | 183.4M |
| 2021-04-29 | 3.91 | 3.95 | 3.80 | 3.89 | 113.8M |
| 2021-04-28 | 3.91 | 4.03 | 3.88 | 3.93 | 97.2M |
| 2021-04-27 | 3.99 | 4.05 | 3.90 | 3.92 | 114.9M |
| 2021-04-26 | 4.16 | 4.19 | 3.95 | 4.05 | 210.4M |
| 2021-04-23 | 4.15 | 4.24 | 4.08 | 4.19 | 122.8M |
| 2021-04-22 | 4.24 | 4.26 | 4.14 | 4.18 | 94.7M |
| 2021-04-21 | 4.18 | 4.29 | 4.10 | 4.23 | 119.9M |
| 2021-04-20 | 4.52 | 4.53 | 4.11 | 4.24 | 288.3M |
| 2021-04-19 | 4.43 | 4.67 | 4.39 | 4.49 | 285.4M |
| 2021-04-16 | 4.07 | 4.48 | 4.06 | 4.34 | 220.6M |
| 2021-04-15 | 4.06 | 4.11 | 3.94 | 4.08 | 121.3M |
| 2021-04-14 | 4.08 | 4.25 | 4.05 | 4.09 | 151.5M |
| 2021-04-13 | 4.12 | 4.17 | 4.04 | 4.06 | 128.4M |
| 2021-04-12 | 4.32 | 4.36 | 4.08 | 4.13 | 181.1M |
| 2021-04-09 | 4.41 | 4.52 | 4.34 | 4.35 | 117.1M |
| 2021-04-08 | 4.54 | 4.55 | 4.31 | 4.42 | 139.7M |
| 2021-04-07 | 4.48 | 4.53 | 4.41 | 4.50 | 124.7M |
| 2021-04-06 | 4.49 | 4.65 | 4.40 | 4.51 | 202.5M |
| 2021-04-02 | 4.55 | 4.64 | 4.40 | 4.50 | 312.0M |
| 2021-04-01 | 4.02 | 4.43 | 3.96 | 4.43 | 257.7M |
| 2021-03-31 | 4.18 | 4.28 | 4.00 | 4.03 | 124.9M |
| 2021-03-30 | 4.13 | 4.22 | 3.99 | 4.13 | 126.7M |
| 2021-03-29 | 4.26 | 4.33 | 4.06 | 4.11 | 186.8M |
| 2021-03-26 | 3.84 | 4.19 | 3.82 | 4.19 | 236.3M |
| 2021-03-25 | 3.90 | 3.94 | 3.76 | 3.81 | 144.0M |
| 2021-03-24 | 4.18 | 4.27 | 3.85 | 3.92 | 274.3M |
| 2021-03-23 | 4.44 | 4.44 | 4.19 | 4.24 | 203.9M |
| 2021-03-22 | 4.14 | 4.59 | 4.12 | 4.47 | 344.7M |
| 2021-03-19 | 4.02 | 4.25 | 4.02 | 4.17 | 152.8M |
| 2021-03-18 | 4.10 | 4.37 | 4.10 | 4.15 | 228.5M |
| 2021-03-17 | 4.13 | 4.19 | 3.95 | 4.11 | 193.8M |
| 2021-03-16 | 4.25 | 4.28 | 4.01 | 4.15 | 335.6M |
| 2021-03-15 | 3.94 | 4.33 | 3.90 | 4.20 | 499.8M |
| 2021-03-12 | 3.60 | 3.94 | 3.49 | 3.94 | 376.7M |
| 2021-03-11 | 3.44 | 3.58 | 3.36 | 3.58 | 143.6M |
| 2021-03-10 | 3.40 | 3.50 | 3.37 | 3.44 | 144.9M |
| 2021-03-09 | 3.61 | 3.61 | 3.28 | 3.39 | 351.8M |
| 2021-03-08 | 3.73 | 3.98 | 3.55 | 3.64 | 363.5M |
| 2021-03-05 | 3.59 | 3.76 | 3.40 | 3.65 | 143.4M |
| 2021-03-04 | 3.63 | 3.90 | 3.60 | 3.64 | 225.5M |
| 2021-03-03 | 3.59 | 3.76 | 3.54 | 3.65 | 212.1M |
| 2021-03-02 | 3.77 | 3.79 | 3.50 | 3.53 | 226.1M |
| 2021-03-01 | 3.57 | 3.79 | 3.56 | 3.76 | 205.8M |
| 2021-02-26 | 3.59 | 3.63 | 3.47 | 3.51 | 214.9M |
| 2021-02-25 | 3.74 | 3.80 | 3.62 | 3.64 | 155.4M |
| 2021-02-24 | 3.78 | 4.04 | 3.72 | 3.73 | 248.5M |
| 2021-02-23 | 3.87 | 3.91 | 3.74 | 3.78 | 188.3M |
| 2021-02-22 | 4.05 | 4.24 | 3.82 | 3.84 | 273.0M |
| 2021-02-19 | 4.02 | 4.20 | 3.96 | 4.09 | 246.3M |
| 2021-02-18 | 3.86 | 4.14 | 3.78 | 4.04 | 286.6M |
| 2021-02-10 | 3.88 | 3.91 | 3.66 | 3.83 | 363.5M |
| 2021-02-09 | 3.43 | 3.75 | 3.43 | 3.75 | 381.3M |
| 2021-02-08 | 3.41 | 3.55 | 3.35 | 3.41 | 247.3M |
| 2021-02-05 | 3.56 | 3.63 | 3.38 | 3.41 | 405.6M |
| 2021-02-04 | 3.39 | 3.67 | 3.31 | 3.53 | 633.0M |
| 2021-02-03 | 3.10 | 3.34 | 3.05 | 3.34 | 462.7M |
| 2021-02-02 | 2.75 | 3.04 | 2.73 | 3.04 | 259.9M |
| 2021-02-01 | 2.55 | 2.84 | 2.49 | 2.76 | 197.2M |
| 2021-01-29 | 2.66 | 2.71 | 2.55 | 2.58 | 89.5M |
| 2021-01-28 | 2.70 | 2.71 | 2.63 | 2.66 | 87.5M |
| 2021-01-27 | 2.82 | 2.84 | 2.72 | 2.75 | 97.2M |
| 2021-01-26 | 2.84 | 2.86 | 2.81 | 2.82 | 51.2M |
| 2021-01-25 | 2.94 | 2.96 | 2.82 | 2.84 | 85.9M |
| 2021-01-22 | 2.96 | 2.98 | 2.92 | 2.93 | 69.3M |
| 2021-01-21 | 2.96 | 3.01 | 2.91 | 2.96 | 87.1M |
| 2021-01-20 | 2.89 | 3.06 | 2.88 | 2.98 | 137.7M |
| 2021-01-19 | 2.84 | 2.95 | 2.83 | 2.90 | 100.3M |
| 2021-01-18 | 2.81 | 2.86 | 2.81 | 2.85 | 61.3M |
| 2021-01-15 | 2.82 | 2.86 | 2.80 | 2.84 | 74.5M |
| 2021-01-14 | 2.85 | 2.88 | 2.81 | 2.81 | 76.2M |
| 2021-01-13 | 2.83 | 2.90 | 2.79 | 2.86 | 88.9M |
| 2021-01-12 | 2.90 | 2.90 | 2.81 | 2.84 | 115.1M |
| 2021-01-11 | 3.04 | 3.04 | 2.91 | 2.92 | 117.5M |
| 2021-01-08 | 3.00 | 3.06 | 2.91 | 3.03 | 143.3M |
| 2021-01-07 | 2.93 | 3.01 | 2.86 | 2.99 | 176.3M |
| 2021-01-06 | 2.97 | 3.02 | 2.90 | 2.94 | 101.7M |
| 2021-01-05 | 3.06 | 3.07 | 2.90 | 2.95 | 228.9M |
| 2021-01-04 | 3.12 | 3.16 | 3.07 | 3.13 | 141.6M |