1.10
Last Update: 2025-09-26
| 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 | 2.59 | 2.65 | 2.58 | 2.64 | 11.3M |
| 2021-12-30 | 2.65 | 2.65 | 2.47 | 2.59 | 19.6M |
| 2021-12-29 | 2.73 | 2.76 | 2.61 | 2.64 | 10.6M |
| 2021-12-28 | 2.70 | 2.80 | 2.67 | 2.69 | 47.7M |
| 2021-12-24 | 2.70 | 2.70 | 2.60 | 2.63 | 27.7M |
| 2021-12-23 | 2.69 | 2.79 | 2.66 | 2.67 | 27.8M |
| 2021-12-22 | 2.72 | 2.74 | 2.65 | 2.67 | 18.2M |
| 2021-12-21 | 2.66 | 2.73 | 2.62 | 2.72 | 30.9M |
| 2021-12-20 | 2.83 | 2.83 | 2.59 | 2.66 | 40.7M |
| 2021-12-17 | 2.85 | 2.86 | 2.78 | 2.81 | 22.1M |
| 2021-12-16 | 2.79 | 2.90 | 2.75 | 2.83 | 36.4M |
| 2021-12-15 | 2.90 | 2.94 | 2.78 | 2.79 | 64.4M |
| 2021-12-14 | 3.31 | 3.34 | 2.87 | 2.89 | 124.9M |
| 2021-12-13 | 3.56 | 3.56 | 3.32 | 3.33 | 41.7M |
| 2021-12-10 | 3.57 | 3.62 | 3.49 | 3.51 | 16.7M |
| 2021-12-09 | 3.47 | 3.62 | 3.41 | 3.57 | 27.2M |
| 2021-12-08 | 3.62 | 3.62 | 3.43 | 3.45 | 31.6M |
| 2021-12-07 | 3.61 | 3.61 | 3.45 | 3.56 | 51.4M |
| 2021-12-06 | 3.56 | 3.75 | 3.39 | 3.46 | 74.0M |
| 2021-12-03 | 3.56 | 3.67 | 3.53 | 3.65 | 23.0M |
| 2021-12-02 | 3.70 | 3.75 | 3.45 | 3.57 | 45.4M |
| 2021-12-01 | 3.86 | 3.86 | 3.69 | 3.70 | 47.1M |
| 2021-11-30 | 3.91 | 3.96 | 3.80 | 3.82 | 30.3M |
| 2021-11-29 | 4.10 | 4.11 | 3.81 | 3.87 | 41.3M |
| 2021-11-26 | 4.44 | 4.44 | 4.05 | 4.06 | 45.5M |
| 2021-11-25 | 4.25 | 4.44 | 4.19 | 4.41 | 29.7M |
| 2021-11-24 | 4.39 | 4.61 | 4.20 | 4.20 | 46.1M |
| 2021-11-23 | 4.01 | 4.57 | 3.98 | 4.40 | 85.8M |
| 2021-11-22 | 4.08 | 4.08 | 3.96 | 4.06 | 15.5M |
| 2021-11-19 | 3.97 | 4.16 | 3.92 | 4.08 | 21.9M |
| 2021-11-18 | 4.14 | 4.14 | 3.97 | 3.98 | 21.6M |
| 2021-11-17 | 4.20 | 4.28 | 4.09 | 4.15 | 19.9M |
| 2021-11-16 | 4.09 | 4.32 | 4.07 | 4.23 | 47.7M |
| 2021-11-15 | 4.11 | 4.16 | 3.96 | 4.09 | 35.7M |
| 2021-11-12 | 4.11 | 4.24 | 3.93 | 4.08 | 75.3M |
| 2021-11-11 | 3.98 | 4.15 | 3.96 | 4.11 | 44.0M |
| 2021-11-10 | 3.90 | 4.00 | 3.86 | 4.00 | 29.7M |
| 2021-11-09 | 3.85 | 3.95 | 3.78 | 3.89 | 33.3M |
| 2021-11-08 | 3.80 | 3.86 | 3.69 | 3.80 | 22.9M |
| 2021-11-05 | 3.82 | 3.83 | 3.69 | 3.73 | 35.3M |
| 2021-11-04 | 3.96 | 3.98 | 3.80 | 3.81 | 32.1M |
| 2021-11-03 | 3.84 | 3.96 | 3.82 | 3.96 | 20.0M |
| 2021-11-02 | 4.09 | 4.11 | 3.80 | 3.84 | 38.0M |
| 2021-11-01 | 3.99 | 4.13 | 3.81 | 4.08 | 40.9M |
| 2021-10-29 | 4.18 | 4.19 | 3.97 | 3.98 | 45.1M |
| 2021-10-28 | 4.34 | 4.35 | 4.12 | 4.14 | 31.3M |
| 2021-10-27 | 4.26 | 4.36 | 4.19 | 4.30 | 33.7M |
| 2021-10-26 | 4.42 | 4.48 | 4.19 | 4.25 | 54.9M |
| 2021-10-25 | 4.80 | 4.88 | 4.45 | 4.52 | 59.6M |
| 2021-10-22 | 4.85 | 4.96 | 4.74 | 4.79 | 62.4M |
| 2021-10-21 | 4.71 | 4.97 | 4.60 | 4.71 | 126.6M |
| 2021-09-30 | 5.00 | 5.12 | 4.79 | 5.12 | 36.5M |
| 2021-09-29 | 4.63 | 5.05 | 4.55 | 5.00 | 61.6M |
| 2021-09-28 | 4.50 | 4.69 | 4.46 | 4.59 | 56.4M |
| 2021-09-27 | 4.31 | 4.52 | 4.19 | 4.47 | 48.7M |
| 2021-09-24 | 4.42 | 4.58 | 4.21 | 4.33 | 45.0M |
| 2021-09-23 | 4.83 | 4.95 | 4.38 | 4.53 | 114.9M |
| 2021-09-21 | 4.15 | 4.32 | 4.01 | 4.20 | 29.8M |
| 2021-09-20 | 4.45 | 4.51 | 4.00 | 4.08 | 63.0M |
| 2021-09-17 | 4.18 | 4.60 | 4.15 | 4.60 | 201.3M |
| 2021-09-16 | 4.34 | 4.35 | 3.95 | 4.10 | 62.5M |
| 2021-09-15 | 3.95 | 4.45 | 3.93 | 4.25 | 96.3M |
| 2021-09-14 | 4.39 | 4.48 | 4.00 | 4.03 | 125.5M |
| 2021-09-13 | 4.64 | 4.68 | 4.53 | 4.58 | 37.8M |
| 2021-09-10 | 4.68 | 4.85 | 4.61 | 4.70 | 51.1M |
| 2021-09-09 | 4.92 | 4.93 | 4.52 | 4.63 | 90.7M |
| 2021-09-08 | 4.96 | 5.14 | 4.94 | 5.01 | 59.4M |
| 2021-09-07 | 5.40 | 5.45 | 4.93 | 4.97 | 119.8M |
| 2021-09-06 | 5.55 | 5.56 | 5.36 | 5.40 | 38.4M |
| 2021-09-03 | 5.79 | 5.83 | 5.57 | 5.60 | 52.0M |
| 2021-09-02 | 5.81 | 6.01 | 5.75 | 5.82 | 55.0M |
| 2021-09-01 | 5.96 | 6.06 | 5.72 | 5.74 | 40.2M |
| 2021-08-31 | 5.91 | 5.98 | 5.72 | 5.84 | 25.1M |
| 2021-08-30 | 5.86 | 5.97 | 5.64 | 5.84 | 27.4M |
| 2021-08-27 | 5.76 | 6.22 | 5.73 | 5.81 | 67.7M |
| 2021-08-26 | 5.77 | 5.88 | 5.66 | 5.80 | 29.7M |
| 2021-08-25 | 5.90 | 6.18 | 5.79 | 5.89 | 40.0M |
| 2021-08-24 | 5.54 | 5.95 | 5.50 | 5.85 | 47.9M |
| 2021-08-23 | 6.16 | 6.18 | 5.42 | 5.47 | 90.2M |
| 2021-08-20 | 6.20 | 6.48 | 5.83 | 6.02 | 65.2M |
| 2021-08-19 | 6.40 | 6.43 | 5.97 | 6.01 | 45.5M |
| 2021-08-18 | 6.25 | 6.78 | 5.96 | 6.49 | 65.7M |
| 2021-08-17 | 7.05 | 7.22 | 6.41 | 6.42 | 45.3M |
| 2021-08-16 | 7.05 | 7.25 | 6.86 | 7.03 | 45.9M |
| 2021-08-13 | 6.78 | 7.44 | 6.64 | 7.26 | 79.5M |
| 2021-08-12 | 7.32 | 7.44 | 6.70 | 6.85 | 135.6M |
| 2021-08-11 | 6.97 | 8.04 | 6.76 | 7.30 | 282.6M |
| 2021-08-10 | 6.10 | 6.76 | 5.86 | 6.70 | 144.5M |
| 2021-08-09 | 5.02 | 5.62 | 5.01 | 5.56 | 56.6M |
| 2021-08-06 | 5.23 | 5.25 | 4.92 | 5.07 | 81.4M |
| 2021-08-05 | 5.35 | 5.53 | 5.22 | 5.25 | 37.8M |
| 2021-08-04 | 5.30 | 5.46 | 5.14 | 5.34 | 33.5M |
| 2021-08-03 | 5.70 | 5.70 | 5.20 | 5.27 | 48.7M |
| 2021-08-02 | 5.57 | 5.76 | 5.31 | 5.67 | 40.7M |
| 2021-07-30 | 5.35 | 5.56 | 5.12 | 5.52 | 60.7M |
| 2021-07-29 | 5.53 | 5.70 | 5.35 | 5.43 | 56.8M |
| 2021-07-28 | 5.30 | 5.47 | 5.02 | 5.38 | 71.1M |
| 2021-07-27 | 5.58 | 5.79 | 5.02 | 5.16 | 87.2M |
| 2021-07-26 | 6.35 | 6.40 | 5.68 | 5.78 | 101.4M |
| 2021-07-23 | 7.05 | 7.05 | 6.53 | 6.57 | 57.2M |
| 2021-07-22 | 6.67 | 7.20 | 6.60 | 6.93 | 73.2M |
| 2021-07-21 | 6.88 | 7.06 | 6.57 | 6.68 | 57.7M |
| 2021-07-20 | 6.76 | 6.94 | 6.13 | 6.74 | 153.0M |
| 2021-07-19 | 7.69 | 7.69 | 6.70 | 6.73 | 107.0M |
| 2021-07-16 | 7.98 | 8.32 | 7.68 | 7.77 | 48.0M |
| 2021-07-15 | 7.69 | 7.97 | 7.66 | 7.80 | 30.5M |
| 2021-07-14 | 8.32 | 8.35 | 7.66 | 7.69 | 61.4M |
| 2021-07-13 | 8.54 | 8.54 | 8.28 | 8.29 | 25.3M |
| 2021-07-12 | 8.90 | 9.09 | 8.45 | 8.48 | 26.6M |
| 2021-07-09 | 8.58 | 8.89 | 8.41 | 8.82 | 20.5M |
| 2021-07-08 | 9.09 | 9.13 | 8.46 | 8.48 | 27.6M |
| 2021-07-07 | 8.75 | 9.17 | 8.75 | 9.08 | 24.6M |
| 2021-07-06 | 9.08 | 9.12 | 8.75 | 8.92 | 24.1M |
| 2021-07-05 | 9.35 | 9.50 | 8.99 | 9.14 | 29.4M |
| 2021-07-02 | 9.94 | 9.96 | 9.22 | 9.32 | 44.0M |
| 2021-06-30 | 9.70 | 9.76 | 9.35 | 9.75 | 39.2M |
| 2021-06-29 | 9.60 | 10.06 | 9.52 | 9.61 | 69.3M |
| 2021-06-28 | 9.30 | 9.80 | 9.17 | 9.61 | 42.5M |
| 2021-06-25 | 9.20 | 9.28 | 8.98 | 9.18 | 34.0M |
| 2021-06-24 | 8.82 | 9.35 | 8.74 | 9.10 | 61.8M |
| 2021-06-23 | 8.82 | 8.94 | 8.59 | 8.82 | 23.0M |
| 2021-06-22 | 8.92 | 9.04 | 8.71 | 8.89 | 33.5M |
| 2021-06-21 | 8.10 | 8.82 | 8.01 | 8.79 | 50.5M |
| 2021-06-18 | 8.45 | 8.57 | 8.09 | 8.19 | 35.1M |
| 2021-06-17 | 8.62 | 8.69 | 8.36 | 8.40 | 26.1M |
| 2021-06-16 | 8.57 | 8.84 | 8.39 | 8.71 | 26.5M |
| 2021-06-15 | 8.90 | 8.96 | 8.54 | 8.60 | 32.5M |
| 2021-06-11 | 8.91 | 9.00 | 8.75 | 8.90 | 38.4M |
| 2021-06-10 | 9.01 | 9.12 | 8.80 | 8.87 | 33.1M |
| 2021-06-09 | 8.89 | 9.11 | 8.83 | 9.01 | 30.4M |
| 2021-06-08 | 9.19 | 9.20 | 8.87 | 8.87 | 40.4M |
| 2021-06-07 | 9.08 | 9.33 | 8.85 | 9.01 | 58.5M |
| 2021-06-04 | 9.46 | 9.61 | 9.10 | 9.10 | 98.1M |
| 2021-06-03 | 9.83 | 9.94 | 9.29 | 9.33 | 59.5M |
| 2021-06-02 | 9.80 | 10.34 | 9.74 | 9.78 | 460.7M |
| 2021-06-01 | 11.66 | 12.02 | 11.16 | 11.18 | 26.0M |
| 2021-05-31 | 11.78 | 11.90 | 11.46 | 11.56 | 21.3M |
| 2021-05-28 | 12.40 | 12.40 | 11.94 | 11.98 | 12.8M |
| 2021-05-27 | 12.80 | 13.00 | 12.28 | 12.32 | 14.0M |
| 2021-05-26 | 12.70 | 13.16 | 12.56 | 12.80 | 9.5M |
| 2021-05-25 | 12.86 | 12.96 | 12.52 | 12.58 | 8.0M |
| 2021-05-24 | 13.00 | 13.24 | 12.72 | 12.80 | 13.5M |
| 2021-05-21 | 12.74 | 13.44 | 12.64 | 12.76 | 14.7M |
| 2021-05-20 | 13.36 | 13.48 | 12.32 | 12.68 | 15.2M |
| 2021-05-18 | 11.98 | 13.92 | 11.98 | 13.80 | 22.2M |
| 2021-05-17 | 12.20 | 12.58 | 11.92 | 11.98 | 7.5M |
| 2021-05-14 | 12.50 | 12.52 | 11.94 | 12.18 | 6.9M |
| 2021-05-13 | 12.12 | 12.64 | 11.70 | 12.40 | 10.4M |
| 2021-05-12 | 12.68 | 12.78 | 12.14 | 12.20 | 8.2M |
| 2021-05-11 | 13.00 | 13.00 | 12.30 | 12.48 | 4.8M |
| 2021-05-10 | 13.30 | 13.50 | 12.64 | 13.04 | 8.4M |
| 2021-05-07 | 13.70 | 13.88 | 13.20 | 13.42 | 5.1M |
| 2021-05-06 | 13.78 | 13.78 | 13.32 | 13.50 | 4.6M |
| 2021-05-05 | 13.58 | 13.96 | 13.52 | 13.54 | 2.7M |
| 2021-05-04 | 13.62 | 13.80 | 13.56 | 13.68 | 2.2M |
| 2021-05-03 | 13.52 | 13.70 | 13.40 | 13.62 | 2.6M |
| 2021-04-30 | 13.98 | 13.98 | 13.42 | 13.52 | 7.2M |
| 2021-04-29 | 14.60 | 14.68 | 13.84 | 13.96 | 5.4M |
| 2021-04-28 | 13.68 | 14.60 | 13.68 | 14.42 | 12.8M |
| 2021-04-27 | 13.72 | 14.00 | 13.56 | 13.62 | 5.6M |
| 2021-04-26 | 13.80 | 14.08 | 13.50 | 13.66 | 5.4M |
| 2021-04-23 | 13.92 | 14.28 | 13.80 | 13.92 | 6.0M |
| 2021-04-22 | 14.28 | 14.38 | 13.90 | 14.18 | 7.2M |
| 2021-04-21 | 14.40 | 14.56 | 14.08 | 14.24 | 6.7M |
| 2021-04-20 | 14.60 | 14.90 | 14.44 | 14.58 | 5.5M |
| 2021-04-19 | 14.72 | 14.96 | 14.38 | 14.64 | 8.2M |
| 2021-04-16 | 14.84 | 15.00 | 14.72 | 14.90 | 2.9M |
| 2021-04-15 | 14.50 | 15.00 | 14.44 | 14.84 | 4.5M |
| 2021-04-14 | 14.36 | 14.88 | 14.36 | 14.56 | 4.7M |
| 2021-04-13 | 14.74 | 14.92 | 14.48 | 14.52 | 4.5M |
| 2021-04-12 | 15.34 | 15.68 | 14.36 | 14.74 | 14.8M |
| 2021-04-09 | 16.30 | 16.36 | 15.18 | 15.38 | 8.3M |
| 2021-04-08 | 16.36 | 16.54 | 16.12 | 16.36 | 9.1M |
| 2021-04-07 | 16.08 | 16.68 | 15.88 | 16.36 | 17.9M |
| 2021-04-01 | 15.24 | 16.00 | 15.24 | 15.78 | 8.2M |
| 2021-03-31 | 15.30 | 15.50 | 15.04 | 15.24 | 4.0M |
| 2021-03-30 | 15.68 | 15.80 | 15.12 | 15.30 | 6.9M |
| 2021-03-29 | 15.08 | 16.06 | 14.92 | 15.48 | 15.4M |
| 2021-03-26 | 14.86 | 15.54 | 14.78 | 15.08 | 13.8M |
| 2021-03-25 | 14.30 | 14.98 | 14.30 | 14.62 | 7.3M |
| 2021-03-24 | 15.06 | 15.24 | 14.38 | 14.74 | 7.4M |
| 2021-03-23 | 15.12 | 15.68 | 15.00 | 15.22 | 14.4M |
| 2021-03-22 | 15.20 | 15.62 | 14.98 | 15.00 | 7.1M |
| 2021-03-19 | 15.38 | 15.38 | 14.98 | 15.20 | 8.4M |
| 2021-03-18 | 16.18 | 16.18 | 15.40 | 15.48 | 13.7M |
| 2021-03-17 | 16.72 | 16.90 | 15.74 | 15.90 | 23.2M |
| 2021-03-16 | 15.38 | 16.50 | 15.20 | 16.30 | 21.8M |
| 2021-03-15 | 15.80 | 16.58 | 14.98 | 15.18 | 17.9M |
| 2021-03-12 | 15.02 | 15.68 | 14.88 | 15.14 | 7.8M |
| 2021-03-11 | 14.40 | 14.98 | 14.30 | 14.98 | 5.4M |
| 2021-03-10 | 15.10 | 15.20 | 14.06 | 14.18 | 5.6M |
| 2021-03-09 | 14.60 | 15.00 | 13.60 | 14.38 | 8.9M |
| 2021-03-08 | 15.50 | 15.78 | 14.32 | 14.60 | 10.1M |
| 2021-03-05 | 15.20 | 15.58 | 14.70 | 15.24 | 15.0M |
| 2021-03-04 | 16.38 | 16.40 | 15.82 | 15.92 | 4.5M |
| 2021-03-03 | 16.60 | 16.72 | 16.06 | 16.56 | 4.8M |
| 2021-03-02 | 17.12 | 17.76 | 16.20 | 16.30 | 11.4M |
| 2021-03-01 | 16.40 | 17.12 | 16.32 | 17.00 | 11.5M |
| 2021-02-26 | 15.50 | 16.92 | 15.50 | 16.32 | 13.3M |
| 2021-02-25 | 16.00 | 17.60 | 15.60 | 16.52 | 17.8M |
| 2021-02-24 | 15.98 | 16.12 | 14.62 | 15.40 | 20.4M |
| 2021-02-23 | 16.20 | 16.32 | 15.42 | 15.80 | 21.5M |
| 2021-02-22 | 17.98 | 18.36 | 16.40 | 16.40 | 15.7M |
| 2021-02-19 | 18.90 | 18.90 | 17.70 | 17.98 | 13.2M |
| 2021-02-18 | 19.26 | 19.48 | 18.62 | 18.90 | 10.6M |
| 2021-02-17 | 18.20 | 19.74 | 17.90 | 19.10 | 17.6M |
| 2021-02-16 | 17.98 | 18.28 | 17.50 | 18.20 | 15.6M |
| 2021-02-11 | 17.62 | 17.80 | 17.50 | 17.66 | 3.1M |
| 2021-02-10 | 17.72 | 17.96 | 17.48 | 17.50 | 10.3M |
| 2021-02-09 | 17.60 | 18.18 | 17.32 | 17.70 | 10.3M |
| 2021-02-08 | 18.00 | 18.00 | 17.44 | 17.44 | 15.6M |
| 2021-02-05 | 17.10 | 18.00 | 16.80 | 17.86 | 21.5M |
| 2021-02-04 | 16.64 | 17.14 | 16.32 | 16.86 | 10.2M |
| 2021-02-03 | 16.64 | 16.90 | 16.20 | 16.72 | 10.0M |
| 2021-02-02 | 17.28 | 17.28 | 16.34 | 16.50 | 18.0M |
| 2021-02-01 | 18.60 | 19.50 | 16.76 | 16.98 | 39.8M |
| 2021-01-29 | 15.78 | 17.50 | 15.78 | 17.18 | 30.1M |
| 2021-01-28 | 15.34 | 16.00 | 15.22 | 15.50 | 20.2M |
| 2021-01-27 | 16.10 | 16.10 | 15.02 | 15.82 | 16.2M |
| 2021-01-26 | 15.50 | 16.16 | 15.20 | 15.74 | 28.1M |
| 2021-01-25 | 15.58 | 15.58 | 14.58 | 15.10 | 18.4M |
| 2021-01-22 | 15.44 | 15.60 | 14.68 | 15.22 | 10.6M |
| 2021-01-21 | 15.66 | 16.18 | 15.30 | 15.44 | 19.3M |
| 2021-01-20 | 15.64 | 16.00 | 15.30 | 15.34 | 17.3M |
| 2021-01-19 | 15.68 | 16.90 | 14.98 | 15.46 | 58.7M |
| 2021-01-18 | 13.30 | 15.98 | 13.20 | 15.50 | 123.6M |
| 2021-01-15 | 11.50 | 12.30 | 11.18 | 12.28 | 42.7M |
| 2021-01-14 | 11.70 | 11.78 | 11.04 | 11.16 | 20.4M |
| 2021-01-13 | 12.30 | 12.30 | 11.60 | 11.60 | 15.8M |
| 2021-01-12 | 12.16 | 12.50 | 11.60 | 12.16 | 29.1M |
| 2021-01-11 | 11.60 | 12.80 | 11.60 | 12.16 | 104.5M |
| 2021-01-08 | 9.80 | 11.10 | 9.00 | 11.10 | 192.7M |
| 2021-01-07 | 8.87 | 9.20 | 8.60 | 8.80 | 22.6M |
| 2021-01-06 | 8.55 | 8.96 | 8.49 | 8.75 | 38.9M |
| 2021-01-05 | 8.60 | 8.60 | 8.40 | 8.49 | 3.4M |
| 2021-01-04 | 8.93 | 8.93 | 8.65 | 8.65 | 8.1M |