5.51
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 | 5.72 | 5.82 | 5.72 | 5.79 | 64.8M |
| 2021-12-30 | 5.75 | 5.76 | 5.71 | 5.72 | 42.6M |
| 2021-12-29 | 5.74 | 5.81 | 5.71 | 5.75 | 44.1M |
| 2021-12-28 | 5.82 | 5.83 | 5.71 | 5.75 | 60.1M |
| 2021-12-27 | 5.74 | 5.85 | 5.73 | 5.82 | 69.1M |
| 2021-12-24 | 5.78 | 5.82 | 5.75 | 5.76 | 66.2M |
| 2021-12-23 | 5.79 | 5.83 | 5.72 | 5.78 | 64.4M |
| 2021-12-22 | 5.90 | 5.90 | 5.74 | 5.81 | 83.1M |
| 2021-12-21 | 5.79 | 5.90 | 5.75 | 5.88 | 105.9M |
| 2021-12-20 | 5.68 | 5.85 | 5.66 | 5.81 | 122.7M |
| 2021-12-17 | 5.72 | 5.79 | 5.68 | 5.72 | 73.5M |
| 2021-12-16 | 5.60 | 5.72 | 5.58 | 5.70 | 64.6M |
| 2021-12-15 | 5.54 | 5.66 | 5.53 | 5.59 | 67.3M |
| 2021-12-14 | 5.67 | 5.67 | 5.52 | 5.54 | 81.9M |
| 2021-12-13 | 5.66 | 5.83 | 5.65 | 5.67 | 107.0M |
| 2021-12-10 | 5.66 | 5.75 | 5.60 | 5.62 | 94.9M |
| 2021-12-09 | 5.67 | 5.71 | 5.62 | 5.70 | 85.7M |
| 2021-12-08 | 5.68 | 5.72 | 5.61 | 5.66 | 79.7M |
| 2021-12-07 | 5.57 | 5.70 | 5.55 | 5.67 | 145.6M |
| 2021-12-06 | 5.59 | 5.68 | 5.51 | 5.52 | 105.3M |
| 2021-12-03 | 5.54 | 5.62 | 5.48 | 5.59 | 95.4M |
| 2021-12-02 | 5.37 | 5.60 | 5.36 | 5.55 | 164.9M |
| 2021-12-01 | 5.29 | 5.38 | 5.28 | 5.38 | 45.0M |
| 2021-11-30 | 5.32 | 5.37 | 5.29 | 5.30 | 56.7M |
| 2021-11-29 | 5.31 | 5.34 | 5.26 | 5.32 | 59.5M |
| 2021-11-26 | 5.40 | 5.42 | 5.35 | 5.36 | 48.6M |
| 2021-11-25 | 5.42 | 5.46 | 5.38 | 5.42 | 53.2M |
| 2021-11-24 | 5.39 | 5.46 | 5.35 | 5.41 | 81.6M |
| 2021-11-23 | 5.23 | 5.42 | 5.21 | 5.39 | 163.2M |
| 2021-11-22 | 5.23 | 5.24 | 5.20 | 5.21 | 41.7M |
| 2021-11-19 | 5.21 | 5.25 | 5.16 | 5.24 | 51.1M |
| 2021-11-18 | 5.25 | 5.27 | 5.22 | 5.22 | 38.5M |
| 2021-11-17 | 5.24 | 5.27 | 5.22 | 5.26 | 30.1M |
| 2021-11-16 | 5.27 | 5.30 | 5.22 | 5.23 | 41.1M |
| 2021-11-15 | 5.25 | 5.28 | 5.23 | 5.28 | 34.1M |
| 2021-11-12 | 5.28 | 5.29 | 5.22 | 5.25 | 41.9M |
| 2021-11-11 | 5.19 | 5.30 | 5.19 | 5.28 | 70.7M |
| 2021-11-10 | 5.17 | 5.23 | 5.11 | 5.22 | 55.5M |
| 2021-11-09 | 5.17 | 5.19 | 5.13 | 5.17 | 32.1M |
| 2021-11-08 | 5.14 | 5.20 | 5.12 | 5.17 | 38.9M |
| 2021-11-05 | 5.16 | 5.17 | 5.10 | 5.11 | 58.6M |
| 2021-11-04 | 5.17 | 5.18 | 5.14 | 5.18 | 46.5M |
| 2021-11-03 | 5.15 | 5.20 | 5.14 | 5.17 | 63.4M |
| 2021-11-02 | 5.32 | 5.32 | 5.15 | 5.16 | 93.0M |
| 2021-11-01 | 5.26 | 5.32 | 5.23 | 5.31 | 56.7M |
| 2021-10-29 | 5.23 | 5.26 | 5.18 | 5.25 | 52.2M |
| 2021-10-28 | 5.25 | 5.28 | 5.20 | 5.22 | 64.6M |
| 2021-10-27 | 5.35 | 5.40 | 5.26 | 5.27 | 84.2M |
| 2021-10-26 | 5.41 | 5.50 | 5.37 | 5.38 | 67.8M |
| 2021-10-25 | 5.35 | 5.44 | 5.32 | 5.42 | 54.3M |
| 2021-10-22 | 5.42 | 5.47 | 5.37 | 5.38 | 73.3M |
| 2021-10-21 | 5.44 | 5.48 | 5.41 | 5.42 | 60.8M |
| 2021-10-20 | 5.50 | 5.51 | 5.43 | 5.45 | 58.8M |
| 2021-10-19 | 5.44 | 5.55 | 5.42 | 5.50 | 65.0M |
| 2021-10-18 | 5.42 | 5.48 | 5.42 | 5.46 | 58.3M |
| 2021-10-15 | 5.47 | 5.50 | 5.40 | 5.43 | 61.4M |
| 2021-10-14 | 5.49 | 5.53 | 5.45 | 5.47 | 53.6M |
| 2021-10-13 | 5.47 | 5.52 | 5.38 | 5.51 | 74.6M |
| 2021-10-12 | 5.62 | 5.63 | 5.42 | 5.48 | 116.9M |
| 2021-10-11 | 5.68 | 5.69 | 5.59 | 5.63 | 87.4M |
| 2021-10-08 | 5.76 | 5.77 | 5.62 | 5.67 | 101.4M |
| 2021-09-30 | 5.63 | 5.69 | 5.56 | 5.66 | 102.6M |
| 2021-09-29 | 5.70 | 5.78 | 5.60 | 5.63 | 113.6M |
| 2021-09-28 | 5.71 | 5.79 | 5.67 | 5.73 | 98.3M |
| 2021-09-27 | 5.93 | 6.00 | 5.66 | 5.70 | 173.7M |
| 2021-09-24 | 6.17 | 6.25 | 5.91 | 5.95 | 164.7M |
| 2021-09-23 | 6.19 | 6.27 | 6.07 | 6.17 | 147.6M |
| 2021-09-22 | 5.92 | 6.19 | 5.91 | 6.14 | 148.2M |
| 2021-09-17 | 6.09 | 6.16 | 5.86 | 6.02 | 173.7M |
| 2021-09-16 | 6.21 | 6.29 | 6.08 | 6.11 | 148.8M |
| 2021-09-15 | 6.13 | 6.26 | 6.08 | 6.17 | 168.4M |
| 2021-09-14 | 6.51 | 6.54 | 6.15 | 6.17 | 346.9M |
| 2021-09-13 | 6.40 | 6.66 | 6.35 | 6.56 | 220.7M |
| 2021-09-10 | 6.60 | 6.82 | 6.41 | 6.46 | 385.5M |
| 2021-09-09 | 6.29 | 6.65 | 6.27 | 6.52 | 318.5M |
| 2021-09-08 | 6.38 | 6.43 | 6.27 | 6.33 | 217.7M |
| 2021-09-07 | 6.25 | 6.43 | 6.21 | 6.38 | 264.2M |
| 2021-09-06 | 6.16 | 6.49 | 6.12 | 6.29 | 378.7M |
| 2021-09-03 | 6.24 | 6.33 | 6.06 | 6.10 | 357.7M |
| 2021-09-02 | 6.02 | 6.37 | 5.98 | 6.31 | 574.1M |
| 2021-09-01 | 5.74 | 6.19 | 5.70 | 6.18 | 809.8M |
| 2021-08-31 | 5.50 | 5.63 | 5.40 | 5.63 | 224.2M |
| 2021-08-30 | 5.62 | 5.68 | 5.55 | 5.61 | 131.1M |
| 2021-08-27 | 5.54 | 5.69 | 5.52 | 5.62 | 165.2M |
| 2021-08-26 | 5.45 | 5.65 | 5.43 | 5.56 | 224.0M |
| 2021-08-25 | 5.29 | 5.56 | 5.27 | 5.48 | 204.8M |
| 2021-08-24 | 5.30 | 5.32 | 5.27 | 5.29 | 55.5M |
| 2021-08-23 | 5.30 | 5.35 | 5.29 | 5.29 | 52.3M |
| 2021-08-20 | 5.34 | 5.35 | 5.24 | 5.29 | 77.8M |
| 2021-08-19 | 5.38 | 5.39 | 5.31 | 5.33 | 86.8M |
| 2021-08-18 | 5.29 | 5.42 | 5.28 | 5.41 | 143.8M |
| 2021-08-17 | 5.28 | 5.41 | 5.27 | 5.29 | 136.3M |
| 2021-08-16 | 5.26 | 5.33 | 5.26 | 5.28 | 49.6M |
| 2021-08-13 | 5.30 | 5.31 | 5.25 | 5.26 | 45.7M |
| 2021-08-12 | 5.33 | 5.33 | 5.27 | 5.31 | 52.8M |
| 2021-08-11 | 5.33 | 5.42 | 5.32 | 5.33 | 75.0M |
| 2021-08-10 | 5.36 | 5.36 | 5.29 | 5.31 | 60.1M |
| 2021-08-09 | 5.30 | 5.40 | 5.27 | 5.37 | 81.3M |
| 2021-08-06 | 5.28 | 5.34 | 5.25 | 5.30 | 53.4M |
| 2021-08-05 | 5.31 | 5.39 | 5.27 | 5.28 | 67.9M |
| 2021-08-04 | 5.40 | 5.41 | 5.27 | 5.30 | 84.8M |
| 2021-08-03 | 5.31 | 5.44 | 5.28 | 5.37 | 145.2M |
| 2021-08-02 | 5.29 | 5.38 | 5.18 | 5.31 | 137.9M |
| 2021-07-30 | 4.98 | 5.35 | 4.97 | 5.27 | 194.8M |
| 2021-07-29 | 5.10 | 5.10 | 4.97 | 5.00 | 96.1M |
| 2021-07-28 | 5.22 | 5.29 | 5.15 | 5.23 | 86.1M |
| 2021-07-27 | 5.36 | 5.46 | 5.25 | 5.25 | 121.7M |
| 2021-07-26 | 5.44 | 5.48 | 5.30 | 5.41 | 152.1M |
| 2021-07-23 | 5.27 | 5.42 | 5.25 | 5.38 | 132.8M |
| 2021-07-22 | 5.14 | 5.29 | 5.13 | 5.26 | 92.8M |
| 2021-07-21 | 5.17 | 5.19 | 5.13 | 5.14 | 37.3M |
| 2021-07-20 | 5.15 | 5.20 | 5.10 | 5.19 | 62.7M |
| 2021-07-19 | 5.20 | 5.21 | 5.15 | 5.16 | 44.0M |
| 2021-07-16 | 5.21 | 5.24 | 5.21 | 5.21 | 31.6M |
| 2021-07-15 | 5.20 | 5.23 | 5.18 | 5.22 | 31.7M |
| 2021-07-14 | 5.25 | 5.27 | 5.20 | 5.20 | 53.3M |
| 2021-07-13 | 5.25 | 5.32 | 5.23 | 5.26 | 78.4M |
| 2021-07-12 | 5.24 | 5.28 | 5.22 | 5.24 | 58.2M |
| 2021-07-09 | 5.20 | 5.23 | 5.19 | 5.21 | 30.6M |
| 2021-07-08 | 5.23 | 5.24 | 5.19 | 5.21 | 33.0M |
| 2021-07-07 | 5.23 | 5.26 | 5.21 | 5.23 | 29.4M |
| 2021-07-06 | 5.20 | 5.26 | 5.19 | 5.23 | 36.8M |
| 2021-07-05 | 5.22 | 5.24 | 5.19 | 5.20 | 37.7M |
| 2021-07-02 | 5.26 | 5.28 | 5.22 | 5.22 | 35.2M |
| 2021-07-01 | 5.25 | 5.30 | 5.24 | 5.26 | 40.7M |
| 2021-06-30 | 5.23 | 5.26 | 5.22 | 5.24 | 24.0M |
| 2021-06-29 | 5.28 | 5.29 | 5.22 | 5.24 | 48.1M |
| 2021-06-28 | 5.31 | 5.32 | 5.27 | 5.28 | 29.3M |
| 2021-06-25 | 5.29 | 5.32 | 5.28 | 5.31 | 38.6M |
| 2021-06-24 | 5.25 | 5.32 | 5.24 | 5.29 | 42.1M |
| 2021-06-23 | 5.26 | 5.27 | 5.23 | 5.26 | 41.0M |
| 2021-06-22 | 5.24 | 5.31 | 5.23 | 5.27 | 46.6M |
| 2021-06-21 | 5.22 | 5.25 | 5.21 | 5.24 | 29.2M |
| 2021-06-18 | 5.25 | 5.26 | 5.21 | 5.24 | 54.5M |
| 2021-06-17 | 5.34 | 5.35 | 5.23 | 5.25 | 73.2M |
| 2021-06-16 | 5.25 | 5.36 | 5.24 | 5.35 | 85.1M |
| 2021-06-15 | 5.33 | 5.34 | 5.24 | 5.24 | 53.3M |
| 2021-06-11 | 5.32 | 5.34 | 5.30 | 5.32 | 52.2M |
| 2021-06-10 | 5.33 | 5.37 | 5.29 | 5.30 | 71.3M |
| 2021-06-09 | 5.34 | 5.35 | 5.32 | 5.33 | 31.2M |
| 2021-06-08 | 5.37 | 5.38 | 5.33 | 5.35 | 34.2M |
| 2021-06-07 | 5.37 | 5.38 | 5.32 | 5.37 | 54.5M |
| 2021-06-04 | 5.37 | 5.42 | 5.36 | 5.37 | 32.7M |
| 2021-06-03 | 5.38 | 5.41 | 5.36 | 5.39 | 37.9M |
| 2021-06-02 | 5.40 | 5.40 | 5.36 | 5.38 | 40.6M |
| 2021-06-01 | 5.40 | 5.43 | 5.36 | 5.40 | 35.8M |
| 2021-05-31 | 5.44 | 5.45 | 5.38 | 5.39 | 40.7M |
| 2021-05-28 | 5.48 | 5.50 | 5.43 | 5.44 | 35.5M |
| 2021-05-27 | 5.48 | 5.50 | 5.45 | 5.48 | 41.2M |
| 2021-05-26 | 5.48 | 5.52 | 5.46 | 5.48 | 46.9M |
| 2021-05-25 | 5.38 | 5.49 | 5.35 | 5.49 | 72.2M |
| 2021-05-24 | 5.35 | 5.40 | 5.35 | 5.38 | 32.9M |
| 2021-05-21 | 5.39 | 5.42 | 5.36 | 5.37 | 38.5M |
| 2021-05-20 | 5.38 | 5.41 | 5.33 | 5.39 | 45.0M |
| 2021-05-19 | 5.48 | 5.48 | 5.38 | 5.38 | 64.8M |
| 2021-05-18 | 5.54 | 5.54 | 5.47 | 5.48 | 50.1M |
| 2021-05-17 | 5.53 | 5.59 | 5.51 | 5.52 | 71.7M |
| 2021-05-14 | 5.50 | 5.58 | 5.45 | 5.55 | 90.5M |
| 2021-05-13 | 5.43 | 5.54 | 5.43 | 5.48 | 56.5M |
| 2021-05-12 | 5.47 | 5.48 | 5.42 | 5.46 | 37.2M |
| 2021-05-11 | 5.51 | 5.51 | 5.41 | 5.50 | 67.3M |
| 2021-05-10 | 5.52 | 5.55 | 5.47 | 5.54 | 72.1M |
| 2021-05-07 | 5.45 | 5.55 | 5.41 | 5.49 | 77.1M |
| 2021-05-06 | 5.43 | 5.50 | 5.41 | 5.42 | 61.0M |
| 2021-04-30 | 5.45 | 5.46 | 5.36 | 5.39 | 67.6M |
| 2021-04-29 | 5.32 | 5.39 | 5.29 | 5.38 | 52.3M |
| 2021-04-28 | 5.29 | 5.32 | 5.26 | 5.31 | 48.7M |
| 2021-04-27 | 5.34 | 5.35 | 5.30 | 5.31 | 44.5M |
| 2021-04-26 | 5.38 | 5.41 | 5.33 | 5.34 | 51.2M |
| 2021-04-23 | 5.44 | 5.45 | 5.36 | 5.38 | 64.2M |
| 2021-04-22 | 5.49 | 5.50 | 5.44 | 5.45 | 47.2M |
| 2021-04-21 | 5.49 | 5.49 | 5.45 | 5.49 | 42.7M |
| 2021-04-20 | 5.52 | 5.55 | 5.49 | 5.49 | 54.7M |
| 2021-04-19 | 5.52 | 5.56 | 5.49 | 5.55 | 70.4M |
| 2021-04-16 | 5.50 | 5.54 | 5.49 | 5.51 | 58.3M |
| 2021-04-15 | 5.53 | 5.54 | 5.45 | 5.49 | 61.9M |
| 2021-04-14 | 5.55 | 5.59 | 5.50 | 5.54 | 72.6M |
| 2021-04-13 | 5.71 | 5.72 | 5.56 | 5.57 | 109.4M |
| 2021-04-12 | 5.72 | 5.78 | 5.69 | 5.73 | 61.8M |
| 2021-04-09 | 5.80 | 5.82 | 5.72 | 5.74 | 61.9M |
| 2021-04-08 | 5.81 | 5.82 | 5.74 | 5.80 | 81.0M |
| 2021-04-07 | 5.79 | 5.84 | 5.74 | 5.81 | 76.5M |
| 2021-04-06 | 5.78 | 5.80 | 5.75 | 5.79 | 57.7M |
| 2021-04-02 | 5.89 | 5.91 | 5.77 | 5.80 | 101.1M |
| 2021-04-01 | 5.93 | 6.03 | 5.85 | 5.88 | 168.1M |
| 2021-03-31 | 5.78 | 5.95 | 5.77 | 5.91 | 136.7M |
| 2021-03-30 | 5.84 | 5.84 | 5.75 | 5.82 | 68.0M |
| 2021-03-29 | 5.74 | 5.83 | 5.70 | 5.82 | 102.5M |
| 2021-03-26 | 5.74 | 5.78 | 5.70 | 5.72 | 107.5M |
| 2021-03-25 | 5.75 | 5.80 | 5.68 | 5.72 | 77.1M |
| 2021-03-24 | 5.85 | 5.87 | 5.72 | 5.79 | 89.6M |
| 2021-03-23 | 5.90 | 5.92 | 5.81 | 5.85 | 78.8M |
| 2021-03-22 | 5.78 | 5.95 | 5.74 | 5.91 | 120.6M |
| 2021-03-19 | 5.89 | 5.93 | 5.72 | 5.79 | 142.4M |
| 2021-03-18 | 5.94 | 5.97 | 5.86 | 5.94 | 101.7M |
| 2021-03-17 | 6.00 | 6.02 | 5.89 | 5.93 | 92.0M |
| 2021-03-16 | 6.00 | 6.04 | 5.93 | 6.02 | 114.7M |
| 2021-03-15 | 5.87 | 6.08 | 5.85 | 5.98 | 213.4M |
| 2021-03-12 | 5.73 | 5.94 | 5.68 | 5.89 | 175.1M |
| 2021-03-11 | 5.67 | 5.74 | 5.62 | 5.71 | 91.2M |
| 2021-03-10 | 5.79 | 5.81 | 5.65 | 5.66 | 106.7M |
| 2021-03-09 | 5.78 | 5.93 | 5.69 | 5.80 | 124.0M |
| 2021-03-08 | 5.93 | 6.01 | 5.78 | 5.78 | 138.1M |
| 2021-03-05 | 5.76 | 6.00 | 5.75 | 5.90 | 163.2M |
| 2021-03-04 | 5.84 | 5.95 | 5.78 | 5.82 | 133.9M |
| 2021-03-03 | 5.65 | 5.86 | 5.63 | 5.84 | 135.1M |
| 2021-03-02 | 5.80 | 5.81 | 5.65 | 5.67 | 85.6M |
| 2021-03-01 | 5.75 | 5.82 | 5.65 | 5.81 | 111.8M |
| 2021-02-26 | 5.80 | 5.84 | 5.66 | 5.71 | 166.9M |
| 2021-02-25 | 5.78 | 6.06 | 5.74 | 5.91 | 286.9M |
| 2021-02-24 | 5.66 | 5.79 | 5.55 | 5.67 | 128.4M |
| 2021-02-23 | 5.81 | 5.90 | 5.65 | 5.68 | 146.6M |
| 2021-02-22 | 5.75 | 5.93 | 5.69 | 5.74 | 214.8M |
| 2021-02-19 | 5.44 | 5.71 | 5.42 | 5.69 | 142.2M |
| 2021-02-18 | 5.46 | 5.48 | 5.39 | 5.44 | 66.6M |
| 2021-02-10 | 5.37 | 5.39 | 5.34 | 5.36 | 40.9M |
| 2021-02-09 | 5.31 | 5.38 | 5.31 | 5.38 | 48.6M |
| 2021-02-08 | 5.29 | 5.37 | 5.26 | 5.33 | 45.7M |
| 2021-02-05 | 5.26 | 5.34 | 5.24 | 5.28 | 44.2M |
| 2021-02-04 | 5.25 | 5.28 | 5.18 | 5.26 | 59.2M |
| 2021-02-03 | 5.35 | 5.36 | 5.25 | 5.26 | 50.2M |
| 2021-02-02 | 5.32 | 5.41 | 5.31 | 5.35 | 52.4M |
| 2021-02-01 | 5.30 | 5.34 | 5.27 | 5.33 | 42.2M |
| 2021-01-29 | 5.32 | 5.36 | 5.25 | 5.29 | 52.2M |
| 2021-01-28 | 5.42 | 5.42 | 5.30 | 5.31 | 82.8M |
| 2021-01-27 | 5.44 | 5.56 | 5.43 | 5.46 | 73.9M |
| 2021-01-26 | 5.47 | 5.52 | 5.42 | 5.46 | 63.0M |
| 2021-01-25 | 5.50 | 5.55 | 5.43 | 5.46 | 74.7M |
| 2021-01-22 | 5.59 | 5.59 | 5.48 | 5.49 | 85.4M |
| 2021-01-21 | 5.65 | 5.65 | 5.51 | 5.60 | 98.8M |
| 2021-01-20 | 5.64 | 5.75 | 5.59 | 5.65 | 97.8M |
| 2021-01-19 | 5.72 | 5.75 | 5.62 | 5.65 | 115.0M |
| 2021-01-18 | 5.72 | 5.85 | 5.68 | 5.76 | 133.3M |
| 2021-01-15 | 6.04 | 6.08 | 5.76 | 5.79 | 243.8M |
| 2021-01-14 | 5.65 | 6.15 | 5.60 | 6.03 | 406.8M |
| 2021-01-13 | 5.46 | 5.79 | 5.39 | 5.66 | 256.3M |
| 2021-01-12 | 5.36 | 5.50 | 5.34 | 5.45 | 85.6M |
| 2021-01-11 | 5.45 | 5.53 | 5.33 | 5.37 | 74.9M |
| 2021-01-08 | 5.40 | 5.55 | 5.39 | 5.45 | 81.5M |
| 2021-01-07 | 5.45 | 5.52 | 5.36 | 5.40 | 102.1M |
| 2021-01-06 | 5.28 | 5.56 | 5.28 | 5.49 | 171.6M |
| 2021-01-05 | 5.27 | 5.43 | 5.20 | 5.33 | 93.1M |
| 2021-01-04 | 5.25 | 5.27 | 5.20 | 5.27 | 55.1M |