| 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 | 5.21 | 5.35 | 4.94 | 5.05 | 6.8M |
| 2021-12-30 | 5.16 | 5.25 | 5.06 | 5.12 | 5.1M |
| 2021-12-29 | 5.23 | 5.45 | 5.04 | 5.09 | 4.2M |
| 2021-12-28 | 5.59 | 5.79 | 5.17 | 5.21 | 8.3M |
| 2021-12-27 | 5.84 | 6.03 | 5.71 | 5.96 | 7.3M |
| 2021-12-23 | 5.10 | 5.83 | 5.00 | 5.80 | 8.1M |
| 2021-12-22 | 4.92 | 5.26 | 4.86 | 5.10 | 4.1M |
| 2021-12-21 | 4.80 | 4.96 | 4.75 | 4.90 | 3.9M |
| 2021-12-20 | 4.48 | 4.65 | 4.40 | 4.55 | 5.2M |
| 2021-12-17 | 4.61 | 4.94 | 4.51 | 4.73 | 6.5M |
| 2021-12-16 | 5.27 | 5.40 | 4.78 | 4.90 | 7.7M |
| 2021-12-15 | 5.00 | 5.29 | 4.61 | 5.21 | 10.2M |
| 2021-12-14 | 4.96 | 5.28 | 4.83 | 4.96 | 7.0M |
| 2021-12-13 | 5.36 | 5.46 | 5.00 | 5.06 | 7.4M |
| 2021-12-10 | 6.01 | 6.06 | 5.51 | 5.58 | 6.9M |
| 2021-12-09 | 6.20 | 6.27 | 5.75 | 5.81 | 6.5M |
| 2021-12-08 | 6.34 | 6.49 | 6.13 | 6.43 | 5.1M |
| 2021-12-07 | 6.52 | 6.66 | 6.24 | 6.34 | 7.4M |
| 2021-12-06 | 5.51 | 6.19 | 5.31 | 6.05 | 10.9M |
| 2021-12-03 | 7.23 | 7.25 | 6.01 | 6.25 | 11.9M |
| 2021-12-02 | 7.40 | 7.65 | 6.84 | 7.20 | 8.4M |
| 2021-12-01 | 7.98 | 8.13 | 7.47 | 7.60 | 10.6M |
| 2021-11-30 | 7.83 | 8.24 | 7.21 | 7.65 | 11.6M |
| 2021-11-29 | 7.44 | 8.02 | 7.35 | 7.86 | 8.7M |
| 2021-11-26 | 7.34 | 7.64 | 7.11 | 7.14 | 7.6M |
| 2021-11-24 | 7.64 | 8.04 | 7.37 | 7.85 | 7.5M |
| 2021-11-23 | 7.58 | 8.10 | 7.50 | 8.04 | 8.9M |
| 2021-11-22 | 8.39 | 8.39 | 7.31 | 7.44 | 9.3M |
| 2021-11-19 | 7.98 | 8.56 | 7.98 | 8.18 | 9.5M |
| 2021-11-18 | 8.34 | 8.42 | 7.42 | 7.77 | 11.5M |
| 2021-11-17 | 8.43 | 8.66 | 8.04 | 8.56 | 8.5M |
| 2021-11-16 | 8.00 | 9.08 | 7.77 | 8.43 | 12.2M |
| 2021-11-15 | 8.83 | 9.19 | 8.38 | 8.61 | 10.0M |
| 2021-11-12 | 7.98 | 8.59 | 7.68 | 8.58 | 10.5M |
| 2021-11-11 | 7.96 | 8.37 | 7.95 | 8.08 | 9.9M |
| 2021-11-10 | 9.06 | 9.36 | 7.75 | 7.90 | 14.1M |
| 2021-11-09 | 8.56 | 8.91 | 7.70 | 8.87 | 13.8M |
| 2021-11-08 | 7.98 | 8.36 | 7.75 | 8.15 | 14.5M |
| 2021-11-05 | 7.40 | 7.66 | 7.09 | 7.28 | 8.0M |
| 2021-11-04 | 6.74 | 7.58 | 6.73 | 7.20 | 15.9M |
| 2021-11-03 | 6.28 | 6.93 | 5.96 | 6.85 | 13.0M |
| 2021-11-02 | 5.77 | 6.46 | 5.68 | 6.41 | 14.6M |
| 2021-11-01 | 5.34 | 5.57 | 5.28 | 5.57 | 6.7M |
| 2021-10-29 | 5.27 | 5.53 | 5.11 | 5.12 | 6.5M |
| 2021-10-28 | 5.11 | 5.30 | 5.02 | 5.29 | 5.6M |
| 2021-10-27 | 5.06 | 5.17 | 4.85 | 4.87 | 4.2M |
| 2021-10-26 | 5.34 | 5.38 | 5.15 | 5.21 | 4.7M |
| 2021-10-25 | 5.31 | 5.53 | 5.27 | 5.39 | 5.5M |
| 2021-10-22 | 5.50 | 5.50 | 5.08 | 5.25 | 5.5M |
| 2021-10-21 | 5.79 | 5.83 | 5.37 | 5.48 | 8.0M |
| 2021-10-20 | 5.70 | 6.14 | 5.65 | 5.81 | 9.3M |
| 2021-10-19 | 5.71 | 5.84 | 5.27 | 5.68 | 9.0M |
| 2021-10-18 | 5.48 | 5.84 | 5.41 | 5.60 | 9.7M |
| 2021-10-15 | 5.21 | 5.48 | 5.11 | 5.38 | 11.1M |
| 2021-10-14 | 5.16 | 5.17 | 4.97 | 5.00 | 3.5M |
| 2021-10-13 | 4.91 | 5.15 | 4.78 | 5.03 | 4.2M |
| 2021-10-12 | 5.18 | 5.21 | 4.80 | 4.90 | 5.3M |
| 2021-10-11 | 5.24 | 5.49 | 5.15 | 5.25 | 5.8M |
| 2021-10-08 | 5.16 | 5.17 | 4.97 | 5.13 | 4.9M |
| 2021-10-07 | 5.03 | 5.23 | 4.95 | 5.03 | 4.9M |
| 2021-10-06 | 5.51 | 5.53 | 4.95 | 5.18 | 11.8M |
| 2021-10-05 | 5.18 | 5.39 | 5.05 | 5.23 | 12.2M |
| 2021-10-04 | 5.08 | 5.14 | 4.73 | 4.96 | 8.1M |
| 2021-10-01 | 4.72 | 5.05 | 4.60 | 5.03 | 9.7M |
| 2021-09-30 | 4.38 | 4.51 | 4.19 | 4.25 | 5.2M |
| 2021-09-29 | 4.36 | 4.46 | 4.14 | 4.15 | 3.5M |
| 2021-09-28 | 4.50 | 4.54 | 4.25 | 4.30 | 3.5M |
| 2021-09-27 | 4.86 | 4.97 | 4.56 | 4.59 | 4.5M |
| 2021-09-24 | 4.65 | 5.09 | 4.58 | 4.84 | 5.7M |
| 2021-09-23 | 4.88 | 5.05 | 4.71 | 5.02 | 5.7M |
| 2021-09-22 | 4.30 | 4.76 | 4.29 | 4.65 | 5.2M |
| 2021-09-21 | 4.46 | 4.55 | 4.23 | 4.26 | 5.3M |
| 2021-09-20 | 4.74 | 4.77 | 4.39 | 4.43 | 8.6M |
| 2021-09-17 | 5.27 | 5.37 | 5.12 | 5.12 | 4.2M |
| 2021-09-16 | 5.48 | 5.54 | 5.26 | 5.28 | 3.7M |
| 2021-09-15 | 5.65 | 5.71 | 5.46 | 5.49 | 6.1M |
| 2021-09-14 | 5.65 | 5.75 | 5.45 | 5.53 | 4.3M |
| 2021-09-13 | 5.46 | 5.74 | 5.35 | 5.52 | 4.3M |
| 2021-09-10 | 5.86 | 5.94 | 5.54 | 5.57 | 5.1M |
| 2021-09-09 | 6.09 | 6.18 | 5.90 | 5.94 | 6.2M |
| 2021-09-08 | 5.84 | 6.05 | 5.40 | 5.92 | 7.3M |
| 2021-09-07 | 6.65 | 6.67 | 5.55 | 5.91 | 13.6M |
| 2021-09-03 | 6.08 | 6.52 | 6.00 | 6.41 | 14.9M |
| 2021-09-02 | 6.16 | 6.16 | 5.89 | 5.94 | 7.0M |
| 2021-09-01 | 5.88 | 6.18 | 5.83 | 5.88 | 6.8M |
| 2021-08-31 | 5.97 | 5.98 | 5.74 | 5.89 | 3.4M |
| 2021-08-30 | 5.78 | 6.06 | 5.64 | 5.96 | 5.3M |
| 2021-08-27 | 5.57 | 6.03 | 5.53 | 5.93 | 7.1M |
| 2021-08-26 | 5.54 | 5.70 | 5.43 | 5.47 | 2.5M |
| 2021-08-25 | 5.43 | 5.79 | 5.35 | 5.67 | 4.6M |
| 2021-08-24 | 5.70 | 5.71 | 5.21 | 5.58 | 8.1M |
| 2021-08-23 | 6.36 | 6.44 | 5.61 | 5.74 | 8.8M |
| 2021-08-20 | 5.96 | 6.28 | 5.81 | 5.90 | 8.1M |
| 2021-08-19 | 5.55 | 5.90 | 5.41 | 5.79 | 5.5M |
| 2021-08-18 | 5.41 | 6.13 | 5.38 | 5.63 | 7.6M |
| 2021-08-17 | 6.01 | 6.31 | 5.35 | 5.43 | 9.1M |
| 2021-08-16 | 6.90 | 6.90 | 6.37 | 6.39 | 7.6M |
| 2021-08-13 | 6.96 | 7.36 | 6.67 | 6.78 | 11.6M |
| 2021-08-12 | 6.70 | 6.72 | 6.30 | 6.51 | 7.3M |
| 2021-08-11 | 6.77 | 7.47 | 6.52 | 7.08 | 15.3M |
| 2021-08-10 | 6.58 | 6.73 | 5.88 | 6.59 | 9.1M |
| 2021-08-09 | 6.79 | 7.19 | 6.49 | 6.61 | 20.5M |
| 2021-08-06 | 5.48 | 6.11 | 5.25 | 5.95 | 11.8M |
| 2021-08-05 | 4.51 | 5.47 | 4.50 | 5.13 | 7.8M |
| 2021-08-04 | 4.55 | 4.74 | 4.48 | 4.74 | 4.4M |
| 2021-08-03 | 4.22 | 4.52 | 4.06 | 4.37 | 3.0M |
| 2021-08-02 | 4.61 | 4.84 | 4.27 | 4.37 | 4.8M |
| 2021-07-30 | 3.85 | 4.23 | 3.78 | 4.19 | 1.9M |
| 2021-07-29 | 3.99 | 4.02 | 3.77 | 3.85 | 1.3M |
| 2021-07-28 | 4.01 | 4.11 | 3.89 | 3.94 | 2.7M |
| 2021-07-27 | 4.02 | 4.10 | 3.60 | 3.76 | 3.5M |
| 2021-07-26 | 3.78 | 4.38 | 3.65 | 4.32 | 9.3M |
| 2021-07-23 | 3.40 | 3.45 | 3.21 | 3.29 | 0.8M |
| 2021-07-22 | 3.37 | 3.54 | 3.31 | 3.35 | 1.4M |
| 2021-07-21 | 3.35 | 3.61 | 3.31 | 3.36 | 2.4M |
| 2021-07-20 | 3.01 | 3.21 | 2.81 | 3.19 | 1.8M |
| 2021-07-19 | 3.05 | 3.16 | 2.94 | 3.05 | 1.8M |
| 2021-07-16 | 3.47 | 3.47 | 3.14 | 3.16 | 2.2M |
| 2021-07-15 | 3.43 | 3.45 | 3.17 | 3.39 | 3.2M |
| 2021-07-14 | 3.61 | 3.69 | 3.41 | 3.49 | 1.5M |
| 2021-07-13 | 3.80 | 3.81 | 3.51 | 3.51 | 1.5M |
| 2021-07-12 | 3.92 | 3.93 | 3.77 | 3.82 | 0.9M |
| 2021-07-09 | 3.90 | 3.97 | 3.88 | 3.90 | 0.9M |
| 2021-07-08 | 3.83 | 3.97 | 3.83 | 3.89 | 1.4M |
| 2021-07-07 | 4.08 | 4.15 | 3.96 | 4.12 | 1.4M |
| 2021-07-06 | 4.14 | 4.18 | 3.94 | 3.98 | 1.8M |
| 2021-07-02 | 3.89 | 4.07 | 3.83 | 4.06 | 2.1M |
| 2021-07-01 | 3.91 | 4.09 | 3.75 | 3.75 | 2.1M |
| 2021-06-30 | 3.99 | 4.12 | 3.84 | 3.94 | 1.7M |
| 2021-06-29 | 4.15 | 4.22 | 3.99 | 4.05 | 1.9M |
| 2021-06-28 | 4.21 | 4.23 | 3.95 | 4.00 | 1.8M |
| 2021-06-25 | 4.23 | 4.31 | 4.01 | 4.06 | 1.9M |
| 2021-06-24 | 4.40 | 4.46 | 4.30 | 4.34 | 3.1M |
| 2021-06-23 | 4.47 | 4.47 | 4.26 | 4.30 | 3.0M |
| 2021-06-22 | 3.75 | 4.35 | 3.30 | 4.10 | 4.0M |
| 2021-06-21 | 4.04 | 4.11 | 3.90 | 3.96 | 2.3M |