4.07
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 8.78 | 8.98 | 8.49 | 8.90 | 108.3M |
| 2022-12-29 | 8.74 | 8.90 | 8.58 | 8.71 | 101.9M |
| 2022-12-28 | 8.80 | 8.89 | 8.54 | 8.59 | 194.2M |
| 2022-12-27 | 7.98 | 8.68 | 7.98 | 8.68 | 226.5M |
| 2022-12-26 | 8.15 | 8.20 | 7.65 | 7.89 | 118.7M |
| 2022-12-23 | 8.03 | 8.13 | 7.90 | 7.98 | 48.4M |
| 2022-12-22 | 8.04 | 8.22 | 7.94 | 8.03 | 69.3M |
| 2022-12-21 | 7.93 | 8.13 | 7.80 | 8.01 | 85.1M |
| 2022-12-20 | 8.41 | 8.58 | 7.89 | 7.96 | 173.6M |
| 2022-12-19 | 9.30 | 9.30 | 8.47 | 8.57 | 206.6M |
| 2022-12-16 | 9.42 | 9.45 | 9.03 | 9.41 | 115.3M |
| 2022-12-15 | 9.24 | 9.50 | 9.05 | 9.45 | 86.7M |
| 2022-12-14 | 9.44 | 9.45 | 9.08 | 9.25 | 67.5M |
| 2022-12-13 | 9.16 | 9.63 | 9.15 | 9.44 | 114.2M |
| 2022-12-12 | 8.92 | 9.30 | 8.91 | 9.21 | 82.6M |
| 2022-12-09 | 9.17 | 9.18 | 8.90 | 8.97 | 71.7M |
| 2022-12-08 | 9.60 | 9.62 | 9.10 | 9.17 | 81.8M |
| 2022-12-07 | 9.53 | 9.64 | 9.40 | 9.61 | 54.8M |
| 2022-12-06 | 9.50 | 9.72 | 9.45 | 9.53 | 59.7M |
| 2022-12-05 | 9.58 | 9.76 | 9.41 | 9.50 | 93.2M |
| 2022-12-02 | 9.58 | 9.74 | 9.50 | 9.60 | 85.8M |
| 2022-12-01 | 9.25 | 9.63 | 9.23 | 9.58 | 96.5M |
| 2022-11-30 | 9.07 | 9.38 | 9.01 | 9.32 | 90.8M |
| 2022-11-29 | 9.08 | 9.35 | 9.03 | 9.06 | 68.1M |
| 2022-11-28 | 8.90 | 9.19 | 8.86 | 9.10 | 36.6M |
| 2022-11-25 | 9.02 | 9.19 | 9.01 | 9.14 | 24.3M |
| 2022-11-24 | 9.15 | 9.35 | 9.02 | 9.05 | 47.8M |
| 2022-11-23 | 8.99 | 9.19 | 8.96 | 9.11 | 40.6M |
| 2022-11-22 | 9.15 | 9.23 | 8.98 | 9.01 | 46.8M |
| 2022-11-21 | 9.00 | 9.28 | 8.83 | 9.21 | 65.5M |
| 2022-11-18 | 9.14 | 9.20 | 8.98 | 9.03 | 55.3M |
| 2022-11-17 | 9.25 | 9.25 | 9.01 | 9.13 | 61.5M |
| 2022-11-16 | 9.45 | 9.47 | 9.19 | 9.25 | 56.1M |
| 2022-11-15 | 9.45 | 9.72 | 9.42 | 9.49 | 55.8M |
| 2022-11-14 | 9.50 | 9.54 | 9.27 | 9.47 | 43.1M |
| 2022-11-11 | 9.61 | 9.70 | 9.41 | 9.50 | 60.2M |
| 2022-11-10 | 9.42 | 9.62 | 9.36 | 9.56 | 66.8M |
| 2022-11-09 | 9.69 | 9.90 | 9.37 | 9.40 | 61.4M |
| 2022-11-08 | 9.76 | 9.88 | 9.48 | 9.64 | 77.5M |
| 2022-11-07 | 9.40 | 9.91 | 9.37 | 9.79 | 119.0M |
| 2022-11-04 | 9.33 | 9.53 | 9.25 | 9.45 | 70.4M |
| 2022-11-03 | 9.35 | 9.44 | 9.22 | 9.35 | 49.3M |
| 2022-11-02 | 9.37 | 9.50 | 9.24 | 9.41 | 73.1M |
| 2022-11-01 | 9.19 | 9.45 | 9.09 | 9.39 | 100.5M |
| 2022-10-31 | 8.60 | 9.33 | 8.59 | 9.16 | 103.7M |
| 2022-10-28 | 8.91 | 9.04 | 8.60 | 8.66 | 97.5M |
| 2022-10-27 | 8.89 | 9.18 | 8.86 | 9.14 | 79.2M |
| 2022-10-26 | 8.85 | 9.10 | 8.81 | 8.89 | 68.0M |
| 2022-10-25 | 9.16 | 9.21 | 8.77 | 8.85 | 82.0M |
| 2022-10-24 | 8.96 | 9.40 | 8.90 | 9.17 | 137.4M |
| 2022-10-21 | 8.83 | 9.08 | 8.82 | 8.90 | 52.6M |
| 2022-10-20 | 8.75 | 8.99 | 8.70 | 8.87 | 56.3M |
| 2022-10-19 | 9.06 | 9.28 | 8.73 | 8.84 | 75.2M |
| 2022-10-18 | 9.15 | 9.30 | 8.99 | 9.07 | 80.3M |
| 2022-10-17 | 8.99 | 9.30 | 8.91 | 9.23 | 117.3M |
| 2022-10-14 | 8.77 | 9.03 | 8.70 | 8.95 | 134.6M |
| 2022-10-13 | 8.11 | 9.00 | 8.07 | 8.91 | 183.5M |
| 2022-10-12 | 8.06 | 8.19 | 7.81 | 8.18 | 51.7M |
| 2022-10-11 | 8.03 | 8.08 | 7.85 | 8.06 | 44.0M |
| 2022-10-10 | 8.07 | 8.30 | 7.94 | 8.00 | 55.4M |
| 2022-09-30 | 8.11 | 8.21 | 7.99 | 8.00 | 41.1M |
| 2022-09-29 | 8.13 | 8.23 | 8.06 | 8.08 | 40.1M |
| 2022-09-28 | 8.28 | 8.33 | 8.05 | 8.06 | 48.2M |
| 2022-09-27 | 7.98 | 8.35 | 7.98 | 8.32 | 77.2M |
| 2022-09-26 | 8.12 | 8.17 | 7.93 | 7.95 | 65.2M |
| 2022-09-23 | 8.54 | 8.57 | 8.12 | 8.23 | 97.6M |
| 2022-09-22 | 8.47 | 8.74 | 8.38 | 8.59 | 85.0M |
| 2022-09-21 | 8.39 | 8.62 | 8.36 | 8.53 | 85.6M |
| 2022-09-20 | 8.45 | 8.58 | 8.25 | 8.39 | 63.5M |
| 2022-09-19 | 8.38 | 8.49 | 8.23 | 8.41 | 53.0M |
| 2022-09-16 | 8.51 | 8.60 | 8.34 | 8.38 | 53.7M |
| 2022-09-15 | 8.59 | 8.67 | 8.37 | 8.50 | 63.6M |
| 2022-09-14 | 8.70 | 8.74 | 8.53 | 8.60 | 59.7M |
| 2022-09-13 | 8.80 | 8.93 | 8.74 | 8.82 | 84.2M |
| 2022-09-09 | 8.64 | 8.76 | 8.57 | 8.68 | 61.1M |
| 2022-09-08 | 8.84 | 8.88 | 8.61 | 8.67 | 97.4M |
| 2022-09-07 | 8.80 | 9.21 | 8.76 | 8.93 | 122.6M |
| 2022-09-06 | 8.74 | 8.90 | 8.65 | 8.86 | 97.2M |
| 2022-09-05 | 8.76 | 8.78 | 8.55 | 8.75 | 76.8M |
| 2022-09-02 | 8.42 | 8.87 | 8.37 | 8.67 | 105.7M |
| 2022-09-01 | 8.60 | 8.82 | 8.46 | 8.52 | 118.5M |
| 2022-08-31 | 8.88 | 9.05 | 8.55 | 8.65 | 183.4M |
| 2022-08-30 | 8.87 | 9.05 | 8.77 | 8.85 | 151.3M |
| 2022-08-29 | 8.68 | 9.02 | 8.65 | 8.91 | 252.5M |
| 2022-08-26 | 8.23 | 8.88 | 8.09 | 8.78 | 285.2M |
| 2022-08-25 | 7.79 | 8.43 | 7.75 | 8.23 | 262.8M |
| 2022-08-24 | 7.67 | 8.06 | 7.67 | 7.83 | 216.5M |
| 2022-08-23 | 7.42 | 7.68 | 7.40 | 7.60 | 85.7M |
| 2022-08-22 | 7.49 | 7.62 | 7.46 | 7.48 | 64.0M |
| 2022-08-19 | 7.43 | 7.55 | 7.40 | 7.46 | 58.0M |
| 2022-08-18 | 7.49 | 7.51 | 7.38 | 7.39 | 45.7M |
| 2022-08-17 | 7.50 | 7.56 | 7.44 | 7.48 | 56.8M |
| 2022-08-16 | 7.34 | 7.54 | 7.31 | 7.50 | 98.0M |
| 2022-08-15 | 7.32 | 7.39 | 7.27 | 7.34 | 56.7M |
| 2022-08-12 | 7.25 | 7.33 | 7.21 | 7.27 | 34.1M |
| 2022-08-11 | 7.20 | 7.26 | 7.15 | 7.26 | 39.9M |
| 2022-08-10 | 7.24 | 7.28 | 7.08 | 7.16 | 41.5M |
| 2022-08-09 | 7.18 | 7.29 | 7.17 | 7.24 | 46.8M |
| 2022-08-08 | 7.17 | 7.25 | 7.13 | 7.19 | 31.5M |
| 2022-08-05 | 7.10 | 7.18 | 7.03 | 7.18 | 41.5M |
| 2022-08-04 | 7.10 | 7.14 | 7.01 | 7.05 | 33.3M |
| 2022-08-03 | 7.11 | 7.21 | 7.05 | 7.08 | 46.6M |
| 2022-08-02 | 7.07 | 7.25 | 6.94 | 7.16 | 79.9M |
| 2022-08-01 | 7.25 | 7.26 | 7.11 | 7.16 | 40.2M |
| 2022-07-29 | 7.21 | 7.31 | 7.15 | 7.25 | 50.0M |
| 2022-07-28 | 7.23 | 7.27 | 7.18 | 7.19 | 36.1M |
| 2022-07-27 | 7.17 | 7.25 | 7.16 | 7.21 | 42.3M |
| 2022-07-26 | 7.17 | 7.19 | 7.12 | 7.17 | 27.3M |
| 2022-07-25 | 7.13 | 7.19 | 7.11 | 7.14 | 25.9M |
| 2022-07-22 | 7.24 | 7.28 | 7.13 | 7.18 | 41.6M |
| 2022-07-21 | 7.25 | 7.33 | 7.24 | 7.24 | 40.0M |
| 2022-07-20 | 7.36 | 7.39 | 7.28 | 7.31 | 44.8M |
| 2022-07-19 | 7.25 | 7.34 | 7.21 | 7.30 | 42.6M |
| 2022-07-18 | 7.10 | 7.23 | 7.09 | 7.23 | 40.9M |
| 2022-07-15 | 7.30 | 7.33 | 7.10 | 7.11 | 68.0M |
| 2022-07-14 | 7.40 | 7.42 | 7.30 | 7.32 | 76.9M |
| 2022-07-13 | 7.68 | 7.70 | 7.43 | 7.54 | 80.1M |
| 2022-07-12 | 7.86 | 7.88 | 7.63 | 7.70 | 66.2M |
| 2022-07-11 | 7.83 | 7.96 | 7.77 | 7.84 | 69.2M |
| 2022-07-08 | 7.79 | 7.88 | 7.76 | 7.81 | 52.4M |
| 2022-07-07 | 7.77 | 7.93 | 7.75 | 7.83 | 71.1M |
| 2022-07-06 | 7.90 | 7.91 | 7.74 | 7.79 | 75.9M |
| 2022-07-05 | 8.13 | 8.13 | 7.86 | 7.98 | 136.6M |
| 2022-07-04 | 7.80 | 8.24 | 7.80 | 8.17 | 216.2M |
| 2022-07-01 | 7.85 | 7.88 | 7.75 | 7.78 | 60.5M |
| 2022-06-30 | 7.80 | 7.88 | 7.70 | 7.81 | 79.4M |
| 2022-06-29 | 7.87 | 8.05 | 7.86 | 7.88 | 135.6M |
| 2022-06-28 | 7.80 | 7.89 | 7.76 | 7.81 | 79.9M |
| 2022-06-27 | 7.86 | 7.96 | 7.80 | 7.83 | 75.7M |
| 2022-06-24 | 7.80 | 7.88 | 7.76 | 7.83 | 57.2M |
| 2022-06-23 | 7.81 | 7.85 | 7.67 | 7.83 | 74.0M |
| 2022-06-22 | 7.84 | 8.01 | 7.71 | 7.85 | 85.3M |
| 2022-06-21 | 7.99 | 8.03 | 7.79 | 7.87 | 79.0M |
| 2022-06-20 | 8.02 | 8.09 | 7.91 | 8.00 | 76.8M |
| 2022-06-17 | 8.03 | 8.09 | 7.86 | 8.00 | 98.8M |
| 2022-06-16 | 8.05 | 8.23 | 7.94 | 8.14 | 154.2M |
| 2022-06-15 | 7.96 | 8.16 | 7.92 | 8.00 | 117.4M |
| 2022-06-14 | 7.90 | 8.13 | 7.80 | 8.01 | 120.9M |
| 2022-06-13 | 8.00 | 8.20 | 7.95 | 8.01 | 131.6M |
| 2022-06-10 | 8.15 | 8.23 | 7.98 | 8.05 | 241.9M |
| 2022-06-09 | 7.88 | 8.15 | 7.87 | 8.15 | 201.0M |
| 2022-06-08 | 7.45 | 7.51 | 7.34 | 7.41 | 83.9M |
| 2022-06-07 | 7.50 | 7.61 | 7.44 | 7.50 | 84.8M |
| 2022-06-06 | 7.58 | 7.70 | 7.48 | 7.65 | 72.5M |
| 2022-06-02 | 7.67 | 7.73 | 7.52 | 7.64 | 71.9M |
| 2022-06-01 | 7.72 | 7.79 | 7.63 | 7.68 | 80.7M |
| 2022-05-31 | 7.46 | 7.85 | 7.42 | 7.79 | 148.1M |
| 2022-05-30 | 7.49 | 7.62 | 7.46 | 7.50 | 81.6M |
| 2022-05-27 | 7.38 | 7.45 | 7.30 | 7.38 | 49.6M |
| 2022-05-26 | 7.44 | 7.48 | 7.29 | 7.40 | 45.7M |
| 2022-05-25 | 7.23 | 7.52 | 7.20 | 7.50 | 84.0M |
| 2022-05-24 | 7.52 | 7.60 | 7.25 | 7.27 | 84.8M |
| 2022-05-23 | 7.39 | 7.70 | 7.38 | 7.59 | 118.8M |
| 2022-05-20 | 7.34 | 7.42 | 7.29 | 7.38 | 65.7M |
| 2022-05-19 | 7.28 | 7.45 | 7.23 | 7.34 | 67.7M |
| 2022-05-18 | 7.36 | 7.47 | 7.30 | 7.35 | 57.5M |
| 2022-05-17 | 7.59 | 7.59 | 7.34 | 7.41 | 88.4M |
| 2022-05-16 | 7.37 | 7.62 | 7.32 | 7.58 | 154.6M |
| 2022-05-13 | 7.18 | 7.29 | 7.10 | 7.22 | 58.2M |
| 2022-05-12 | 7.20 | 7.31 | 7.06 | 7.17 | 60.5M |
| 2022-05-11 | 7.33 | 7.44 | 7.24 | 7.24 | 85.8M |
| 2022-05-10 | 7.10 | 7.35 | 7.03 | 7.34 | 70.0M |
| 2022-05-09 | 7.09 | 7.24 | 7.00 | 7.23 | 59.3M |
| 2022-05-06 | 7.20 | 7.33 | 7.03 | 7.08 | 67.7M |
| 2022-05-05 | 7.24 | 7.49 | 7.20 | 7.35 | 70.1M |
| 2022-04-29 | 6.91 | 7.20 | 6.90 | 7.18 | 93.3M |
| 2022-04-28 | 7.15 | 7.18 | 6.77 | 6.91 | 89.5M |
| 2022-04-27 | 6.85 | 7.19 | 6.68 | 7.16 | 96.9M |
| 2022-04-26 | 7.34 | 7.39 | 6.80 | 6.87 | 108.8M |
| 2022-04-25 | 7.60 | 7.75 | 7.22 | 7.25 | 109.1M |
| 2022-04-22 | 7.88 | 8.01 | 7.60 | 7.70 | 116.7M |
| 2022-04-21 | 8.70 | 8.96 | 8.02 | 8.03 | 220.5M |
| 2022-04-20 | 9.00 | 9.37 | 8.63 | 8.79 | 232.3M |
| 2022-04-19 | 8.85 | 9.25 | 8.67 | 9.15 | 214.7M |
| 2022-04-18 | 8.63 | 8.85 | 8.55 | 8.77 | 118.0M |
| 2022-04-15 | 8.61 | 8.83 | 8.51 | 8.64 | 118.9M |
| 2022-04-14 | 8.22 | 8.85 | 8.02 | 8.61 | 175.6M |
| 2022-04-13 | 8.22 | 8.49 | 8.22 | 8.22 | 117.8M |
| 2022-04-12 | 8.38 | 8.51 | 7.88 | 8.30 | 161.6M |
| 2022-04-11 | 8.36 | 8.99 | 8.21 | 8.53 | 237.7M |
| 2022-04-08 | 8.53 | 8.55 | 8.15 | 8.33 | 100.7M |
| 2022-04-07 | 8.76 | 8.89 | 8.50 | 8.56 | 99.3M |
| 2022-04-06 | 8.80 | 8.98 | 8.61 | 8.82 | 119.3M |
| 2022-04-01 | 8.76 | 8.96 | 8.70 | 8.85 | 138.8M |
| 2022-03-31 | 8.68 | 8.90 | 8.62 | 8.70 | 143.0M |
| 2022-03-30 | 8.45 | 8.82 | 8.31 | 8.69 | 163.4M |
| 2022-03-29 | 8.37 | 8.90 | 8.21 | 8.71 | 202.1M |
| 2022-03-28 | 8.20 | 8.45 | 7.97 | 8.43 | 198.3M |
| 2022-03-25 | 7.81 | 8.25 | 7.75 | 8.09 | 152.3M |
| 2022-03-24 | 7.84 | 7.98 | 7.79 | 7.82 | 61.7M |
| 2022-03-23 | 7.85 | 7.99 | 7.80 | 7.85 | 65.6M |
| 2022-03-22 | 7.90 | 7.99 | 7.82 | 7.88 | 87.8M |
| 2022-03-21 | 7.68 | 8.06 | 7.64 | 8.00 | 139.3M |
| 2022-03-18 | 7.57 | 7.76 | 7.49 | 7.70 | 78.9M |
| 2022-03-17 | 7.52 | 7.75 | 7.48 | 7.60 | 84.3M |
| 2022-03-16 | 7.40 | 7.57 | 7.16 | 7.47 | 87.6M |
| 2022-03-15 | 7.89 | 7.92 | 7.31 | 7.31 | 101.1M |
| 2022-03-14 | 8.09 | 8.35 | 7.86 | 7.88 | 82.2M |
| 2022-03-11 | 7.80 | 8.25 | 7.50 | 8.22 | 131.7M |
| 2022-03-10 | 8.06 | 8.09 | 7.83 | 7.89 | 75.1M |
| 2022-03-09 | 8.02 | 8.10 | 7.40 | 7.92 | 115.1M |
| 2022-03-08 | 8.60 | 8.60 | 7.99 | 8.02 | 129.2M |
| 2022-03-07 | 8.98 | 9.04 | 8.52 | 8.64 | 115.4M |
| 2022-03-04 | 8.45 | 9.17 | 8.34 | 8.79 | 176.4M |
| 2022-03-03 | 8.57 | 8.69 | 8.39 | 8.49 | 93.0M |
| 2022-03-02 | 8.45 | 8.72 | 8.41 | 8.56 | 117.9M |
| 2022-03-01 | 8.38 | 8.47 | 8.27 | 8.46 | 97.0M |
| 2022-02-28 | 8.36 | 8.38 | 8.18 | 8.28 | 63.1M |
| 2022-02-25 | 8.41 | 8.45 | 8.30 | 8.35 | 71.4M |
| 2022-02-24 | 8.45 | 8.62 | 8.26 | 8.36 | 144.8M |
| 2022-02-23 | 8.90 | 8.90 | 8.23 | 8.50 | 157.8M |
| 2022-02-22 | 8.79 | 8.87 | 8.60 | 8.76 | 89.9M |
| 2022-02-21 | 8.37 | 8.96 | 8.32 | 8.78 | 141.0M |
| 2022-02-18 | 8.30 | 8.47 | 8.22 | 8.37 | 72.0M |
| 2022-02-17 | 8.21 | 8.41 | 8.13 | 8.37 | 96.2M |
| 2022-02-16 | 8.10 | 8.19 | 8.01 | 8.19 | 85.6M |
| 2022-02-15 | 8.10 | 8.10 | 7.81 | 8.09 | 151.0M |
| 2022-02-14 | 9.00 | 9.18 | 8.23 | 8.23 | 217.1M |
| 2022-02-11 | 9.74 | 9.74 | 9.12 | 9.14 | 158.2M |
| 2022-02-10 | 9.55 | 9.95 | 9.52 | 9.84 | 132.6M |
| 2022-02-09 | 9.40 | 9.72 | 9.30 | 9.61 | 115.9M |
| 2022-02-08 | 9.44 | 9.56 | 9.27 | 9.45 | 71.8M |
| 2022-02-07 | 9.30 | 9.52 | 9.02 | 9.45 | 93.2M |
| 2022-01-28 | 9.10 | 9.28 | 8.93 | 9.15 | 63.9M |
| 2022-01-27 | 9.19 | 9.37 | 8.99 | 8.99 | 61.1M |
| 2022-01-26 | 8.99 | 9.30 | 8.97 | 9.28 | 65.7M |
| 2022-01-25 | 9.51 | 9.61 | 8.96 | 9.01 | 80.8M |
| 2022-01-24 | 9.00 | 9.59 | 8.96 | 9.42 | 94.0M |
| 2022-01-21 | 9.39 | 9.39 | 8.99 | 9.04 | 83.5M |
| 2022-01-20 | 9.34 | 9.59 | 9.29 | 9.37 | 87.4M |
| 2022-01-19 | 9.49 | 9.50 | 9.24 | 9.36 | 52.5M |
| 2022-01-18 | 9.50 | 9.59 | 9.39 | 9.49 | 72.6M |
| 2022-01-17 | 9.56 | 9.77 | 9.34 | 9.51 | 94.9M |
| 2022-01-14 | 9.38 | 9.52 | 9.29 | 9.44 | 74.7M |
| 2022-01-13 | 9.45 | 9.67 | 9.35 | 9.42 | 90.1M |
| 2022-01-12 | 9.69 | 9.72 | 9.26 | 9.52 | 147.1M |
| 2022-01-11 | 10.14 | 10.23 | 9.66 | 9.71 | 107.4M |
| 2022-01-10 | 9.80 | 10.11 | 9.62 | 10.08 | 103.6M |
| 2022-01-07 | 10.56 | 10.65 | 9.88 | 9.90 | 180.4M |
| 2022-01-06 | 10.58 | 10.73 | 10.37 | 10.59 | 93.7M |
| 2022-01-05 | 10.88 | 11.10 | 10.61 | 10.68 | 136.7M |
| 2022-01-04 | 10.50 | 11.08 | 10.48 | 10.94 | 187.8M |