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 | 9.74 | 11.50 | 9.74 | 11.50 | 8.6M |
| 2021-12-30 | 9.59 | 9.78 | 8.81 | 9.78 | 5.1M |
| 2021-12-29 | 9.67 | 9.83 | 9.47 | 9.79 | 3.4M |
| 2021-12-28 | 9.34 | 9.65 | 9.11 | 9.60 | 3.0M |
| 2021-12-24 | 8.87 | 9.35 | 8.65 | 9.35 | 2.9M |
| 2021-12-23 | 8.50 | 8.85 | 8.40 | 8.76 | 3.0M |
| 2021-12-22 | 8.38 | 8.63 | 8.29 | 8.46 | 1.8M |
| 2021-12-21 | 7.78 | 8.45 | 7.67 | 8.36 | 1.9M |
| 2021-12-20 | 8.70 | 8.76 | 7.78 | 7.79 | 3.6M |
| 2021-12-17 | 8.20 | 8.85 | 8.11 | 8.58 | 4.5M |
| 2021-12-16 | 8.20 | 8.35 | 8.00 | 8.23 | 1.8M |
| 2021-12-15 | 7.91 | 8.42 | 7.85 | 8.18 | 2.7M |
| 2021-12-14 | 7.80 | 8.07 | 7.76 | 7.91 | 1.7M |
| 2021-12-13 | 7.80 | 8.10 | 7.65 | 7.85 | 1.5M |
| 2021-12-10 | 7.93 | 8.20 | 7.74 | 7.80 | 1.5M |
| 2021-12-09 | 7.85 | 8.15 | 7.58 | 7.94 | 2.0M |
| 2021-12-08 | 7.25 | 7.93 | 7.08 | 7.85 | 2.8M |
| 2021-12-07 | 7.28 | 7.50 | 7.11 | 7.25 | 1.7M |
| 2021-12-06 | 8.38 | 8.38 | 7.06 | 7.13 | 4.6M |
| 2021-12-03 | 8.20 | 8.47 | 8.03 | 8.20 | 2.5M |
| 2021-12-02 | 8.28 | 8.57 | 7.91 | 8.13 | 3.4M |
| 2021-12-01 | 8.30 | 8.45 | 7.81 | 8.30 | 4.5M |
| 2021-11-30 | 7.10 | 8.39 | 7.03 | 8.39 | 13.7M |
| 2021-11-29 | 6.19 | 6.88 | 6.01 | 6.87 | 3.7M |
| 2021-11-26 | 6.08 | 6.25 | 6.07 | 6.17 | 1.7M |
| 2021-11-25 | 6.20 | 6.28 | 6.08 | 6.13 | 1.6M |
| 2021-11-24 | 6.26 | 6.38 | 6.16 | 6.25 | 1.5M |
| 2021-11-23 | 6.32 | 6.42 | 6.02 | 6.26 | 2.0M |
| 2021-11-22 | 6.12 | 6.40 | 6.08 | 6.32 | 1.7M |
| 2021-11-19 | 5.90 | 6.15 | 5.90 | 6.11 | 1.9M |
| 2021-11-18 | 6.18 | 6.24 | 5.86 | 5.86 | 2.1M |
| 2021-11-17 | 6.00 | 6.21 | 5.92 | 6.16 | 1.8M |
| 2021-11-16 | 5.85 | 6.04 | 5.68 | 5.92 | 1.8M |
| 2021-11-15 | 5.88 | 5.90 | 5.73 | 5.88 | 1.7M |
| 2021-11-12 | 6.21 | 6.25 | 5.76 | 5.88 | 3.2M |
| 2021-11-11 | 6.20 | 6.42 | 6.13 | 6.21 | 1.9M |
| 2021-11-10 | 6.25 | 6.36 | 6.02 | 6.16 | 1.8M |
| 2021-11-09 | 5.99 | 6.31 | 5.90 | 6.28 | 1.9M |
| 2021-11-08 | 6.15 | 6.20 | 5.89 | 5.99 | 1.7M |
| 2021-11-05 | 6.30 | 6.36 | 6.10 | 6.21 | 1.7M |
| 2021-11-04 | 6.35 | 6.55 | 6.05 | 6.26 | 1.8M |
| 2021-11-03 | 6.50 | 6.70 | 6.22 | 6.40 | 2.1M |
| 2021-11-02 | 6.20 | 6.60 | 6.20 | 6.50 | 2.5M |
| 2021-11-01 | 6.60 | 6.67 | 6.20 | 6.20 | 1.7M |
| 2021-10-29 | 6.05 | 6.70 | 5.81 | 6.70 | 7.0M |
| 2021-10-28 | 5.55 | 6.08 | 5.48 | 6.08 | 3.0M |
| 2021-10-27 | 5.35 | 5.70 | 5.17 | 5.48 | 1.5M |
| 2021-10-26 | 5.11 | 5.40 | 5.04 | 5.40 | 1.5M |
| 2021-10-25 | 4.90 | 5.19 | 4.85 | 5.11 | 1.1M |
| 2021-10-22 | 4.80 | 4.98 | 4.80 | 4.98 | 1.3M |
| 2021-10-21 | 4.95 | 5.00 | 4.76 | 4.84 | 1.4M |
| 2021-10-20 | 5.26 | 5.26 | 4.80 | 4.95 | 2.2M |
| 2021-10-19 | 4.94 | 5.30 | 4.76 | 5.25 | 2.4M |
| 2021-10-18 | 5.05 | 5.19 | 4.60 | 4.94 | 3.0M |
| 2021-10-15 | 5.23 | 5.38 | 5.03 | 5.03 | 1.3M |
| 2021-10-12 | 5.45 | 5.61 | 5.20 | 5.23 | 1.3M |
| 2021-10-11 | 5.57 | 5.70 | 5.43 | 5.45 | 1.4M |
| 2021-10-08 | 5.99 | 5.99 | 5.57 | 5.57 | 1.1M |
| 2021-10-07 | 5.86 | 6.01 | 5.86 | 5.90 | 0.9M |
| 2021-10-06 | 6.15 | 6.15 | 5.84 | 5.96 | 1.4M |
| 2021-10-05 | 6.17 | 6.19 | 5.99 | 6.06 | 1.3M |
| 2021-10-04 | 6.00 | 6.12 | 5.96 | 6.10 | 1.3M |
| 2021-09-30 | 6.19 | 6.19 | 5.90 | 6.00 | 1.5M |
| 2021-09-29 | 6.10 | 6.33 | 5.60 | 6.10 | 3.1M |
| 2021-09-28 | 6.20 | 6.29 | 5.90 | 6.10 | 2.9M |
| 2021-09-27 | 6.20 | 6.35 | 6.00 | 6.15 | 1.6M |
| 2021-09-24 | 6.03 | 6.29 | 5.90 | 6.20 | 1.7M |
| 2021-09-23 | 5.96 | 6.13 | 5.80 | 6.03 | 2.2M |
| 2021-09-21 | 5.42 | 5.95 | 5.30 | 5.95 | 0.7M |
| 2021-09-20 | 5.61 | 5.76 | 5.41 | 5.48 | 0.8M |
| 2021-09-17 | 5.97 | 6.09 | 5.91 | 5.95 | 0.2M |
| 2021-09-16 | 5.87 | 6.17 | 5.78 | 5.98 | 0.6M |
| 2021-09-15 | 5.80 | 5.99 | 5.55 | 5.91 | 1.1M |
| 2021-09-14 | 5.98 | 6.12 | 5.90 | 5.90 | 0.5M |
| 2021-09-13 | 6.00 | 6.13 | 5.87 | 6.02 | 1.0M |
| 2021-09-10 | 6.15 | 6.31 | 6.08 | 6.08 | 0.9M |
| 2021-09-09 | 6.20 | 6.30 | 6.00 | 6.27 | 0.8M |
| 2021-09-08 | 6.33 | 6.44 | 6.20 | 6.28 | 0.6M |
| 2021-09-07 | 6.48 | 6.48 | 6.25 | 6.33 | 1.1M |
| 2021-09-06 | 6.35 | 6.45 | 6.15 | 6.40 | 1.0M |
| 2021-09-03 | 6.12 | 6.28 | 5.74 | 6.26 | 1.1M |
| 2021-09-02 | 6.50 | 6.50 | 6.11 | 6.14 | 1.5M |
| 2021-09-01 | 6.55 | 6.59 | 6.30 | 6.48 | 0.8M |
| 2021-08-31 | 6.48 | 6.69 | 6.15 | 6.55 | 3.3M |
| 2021-08-30 | 6.28 | 6.50 | 6.18 | 6.35 | 2.6M |
| 2021-08-27 | 6.29 | 6.30 | 5.92 | 6.18 | 1.5M |
| 2021-08-26 | 6.30 | 6.35 | 5.60 | 6.30 | 2.8M |
| 2021-08-25 | 6.40 | 6.45 | 6.16 | 6.30 | 1.6M |
| 2021-08-24 | 5.98 | 6.44 | 5.98 | 6.38 | 2.2M |
| 2021-08-23 | 5.88 | 6.08 | 5.72 | 6.00 | 1.3M |
| 2021-08-20 | 6.09 | 6.23 | 5.50 | 5.88 | 1.8M |
| 2021-08-19 | 5.90 | 6.25 | 5.74 | 6.07 | 2.7M |
| 2021-08-18 | 5.20 | 5.97 | 4.83 | 5.90 | 5.8M |
| 2021-08-17 | 6.10 | 6.30 | 5.30 | 5.35 | 6.0M |
| 2021-08-16 | 6.71 | 6.79 | 6.30 | 6.30 | 3.5M |
| 2021-08-13 | 6.72 | 7.18 | 6.40 | 6.70 | 7.6M |
| 2021-08-12 | 6.48 | 6.71 | 6.22 | 6.71 | 4.5M |
| 2021-08-11 | 5.99 | 6.68 | 5.99 | 6.47 | 8.0M |
| 2021-08-10 | 5.77 | 5.96 | 5.73 | 5.90 | 2.9M |
| 2021-08-09 | 5.76 | 5.96 | 5.40 | 5.83 | 3.4M |
| 2021-08-06 | 6.12 | 6.15 | 5.75 | 5.92 | 4.1M |
| 2021-08-05 | 5.80 | 6.38 | 5.21 | 6.01 | 14.4M |
| 2021-08-04 | 4.70 | 5.79 | 4.70 | 5.79 | 13.1M |
| 2021-08-03 | 4.23 | 4.64 | 4.22 | 4.60 | 5.6M |
| 2021-08-02 | 4.20 | 4.28 | 4.05 | 4.23 | 1.3M |
| 2021-07-30 | 4.12 | 4.28 | 3.96 | 4.20 | 2.8M |
| 2021-07-29 | 3.96 | 4.15 | 3.90 | 4.12 | 3.3M |
| 2021-07-28 | 3.99 | 4.05 | 3.70 | 3.95 | 2.0M |
| 2021-07-27 | 4.05 | 4.11 | 3.65 | 3.99 | 4.8M |
| 2021-07-26 | 4.11 | 4.18 | 3.89 | 4.05 | 3.6M |
| 2021-07-23 | 4.30 | 4.33 | 4.03 | 4.11 | 4.3M |
| 2021-07-22 | 4.28 | 4.60 | 3.93 | 4.23 | 15.9M |
| 2021-07-21 | 3.83 | 4.24 | 3.69 | 4.18 | 17.3M |
| 2021-07-20 | 3.29 | 3.75 | 3.20 | 3.75 | 12.4M |
| 2021-07-19 | 3.70 | 3.87 | 3.23 | 3.27 | 13.0M |
| 2021-07-16 | 4.10 | 4.25 | 3.70 | 3.70 | 92.0M |