1.18
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 5.68 | 5.75 | 5.51 | 5.73 | 8.2M |
| 2021-12-30 | 5.72 | 5.75 | 5.66 | 5.70 | 2.0M |
| 2021-12-29 | 5.67 | 5.76 | 5.61 | 5.70 | 2.9M |
| 2021-12-28 | 5.60 | 5.72 | 5.55 | 5.65 | 2.3M |
| 2021-12-27 | 5.54 | 5.75 | 5.49 | 5.60 | 2.7M |
| 2021-12-24 | 5.56 | 5.56 | 5.39 | 5.53 | 1.2M |
| 2021-12-23 | 5.46 | 5.55 | 5.35 | 5.55 | 3.0M |
| 2021-12-22 | 5.30 | 5.46 | 5.22 | 5.46 | 2.5M |
| 2021-12-21 | 5.40 | 5.40 | 5.24 | 5.29 | 2.5M |
| 2021-12-20 | 5.33 | 5.60 | 5.33 | 5.39 | 5.1M |
| 2021-12-17 | 5.13 | 5.32 | 5.12 | 5.32 | 8.6M |
| 2021-12-16 | 5.10 | 5.20 | 5.06 | 5.10 | 4.4M |
| 2021-12-15 | 5.04 | 5.12 | 4.96 | 5.10 | 5.7M |
| 2021-12-14 | 5.10 | 5.13 | 4.95 | 5.02 | 7.8M |
| 2021-12-13 | 5.17 | 5.35 | 5.02 | 5.02 | 5.1M |
| 2021-12-10 | 5.51 | 5.64 | 5.10 | 5.20 | 6.9M |
| 2021-12-09 | 5.59 | 5.66 | 5.42 | 5.52 | 2.4M |
| 2021-12-08 | 5.74 | 5.82 | 5.56 | 5.59 | 4.1M |
| 2021-12-07 | 6.01 | 6.01 | 5.71 | 5.74 | 5.9M |
| 2021-12-06 | 6.25 | 6.28 | 5.85 | 6.09 | 7.1M |
| 2021-12-02 | 6.33 | 6.43 | 6.08 | 6.18 | 5.4M |
| 2021-12-01 | 6.41 | 6.53 | 6.22 | 6.29 | 7.0M |
| 2021-11-30 | 6.35 | 6.49 | 6.00 | 6.49 | 30.9M |
| 2021-11-29 | 5.82 | 7.01 | 5.82 | 6.40 | 36.4M |
| 2021-11-26 | 5.13 | 5.70 | 5.13 | 5.65 | 19.4M |
| 2021-11-25 | 5.15 | 5.17 | 5.08 | 5.13 | 2.4M |
| 2021-11-24 | 5.11 | 5.18 | 5.07 | 5.15 | 3.6M |
| 2021-11-23 | 5.06 | 5.15 | 4.97 | 5.11 | 5.4M |
| 2021-11-22 | 5.15 | 5.20 | 5.05 | 5.06 | 2.6M |
| 2021-11-19 | 5.30 | 5.34 | 5.11 | 5.14 | 4.9M |
| 2021-11-18 | 5.39 | 5.45 | 5.28 | 5.33 | 5.4M |
| 2021-11-17 | 5.50 | 5.54 | 5.30 | 5.45 | 8.5M |
| 2021-11-16 | 5.92 | 5.96 | 5.81 | 5.88 | 4.9M |
| 2021-11-15 | 5.80 | 5.96 | 5.76 | 5.90 | 5.7M |
| 2021-11-12 | 5.60 | 5.82 | 5.60 | 5.78 | 7.0M |
| 2021-11-11 | 5.69 | 5.69 | 5.57 | 5.57 | 3.0M |
| 2021-11-10 | 5.71 | 5.71 | 5.60 | 5.63 | 4.0M |
| 2021-11-09 | 5.83 | 5.85 | 5.65 | 5.69 | 5.1M |
| 2021-11-08 | 5.73 | 5.88 | 5.73 | 5.83 | 5.5M |
| 2021-11-05 | 5.75 | 5.83 | 5.68 | 5.72 | 5.3M |
| 2021-11-03 | 5.83 | 5.97 | 5.71 | 5.71 | 7.9M |
| 2021-11-02 | 5.71 | 5.84 | 5.63 | 5.75 | 4.9M |
| 2021-11-01 | 5.73 | 5.81 | 5.67 | 5.67 | 3.5M |
| 2021-10-29 | 5.68 | 5.89 | 5.63 | 5.86 | 4.1M |
| 2021-10-28 | 5.71 | 5.72 | 5.64 | 5.64 | 2.9M |
| 2021-10-27 | 5.85 | 5.86 | 5.70 | 5.71 | 3.4M |
| 2021-10-26 | 6.12 | 6.12 | 5.81 | 5.82 | 6.5M |
| 2021-10-25 | 6.10 | 6.14 | 6.03 | 6.12 | 1.2M |
| 2021-10-22 | 6.10 | 6.15 | 6.02 | 6.15 | 1.7M |
| 2021-10-21 | 6.17 | 6.17 | 5.93 | 6.14 | 6.2M |
| 2021-10-20 | 6.29 | 6.29 | 6.09 | 6.16 | 3.3M |
| 2021-10-18 | 6.08 | 6.30 | 6.08 | 6.20 | 3.3M |
| 2021-10-15 | 6.25 | 6.28 | 6.02 | 6.02 | 3.9M |
| 2021-10-14 | 6.09 | 6.33 | 6.07 | 6.22 | 5.7M |
| 2021-10-13 | 5.87 | 6.19 | 5.83 | 6.07 | 6.8M |
| 2021-10-12 | 5.70 | 5.97 | 5.51 | 5.97 | 12.0M |
| 2021-10-11 | 5.90 | 5.95 | 5.72 | 5.72 | 4.6M |
| 2021-10-08 | 5.97 | 6.00 | 5.86 | 5.89 | 5.8M |
| 2021-10-07 | 6.01 | 6.02 | 5.94 | 5.99 | 2.6M |
| 2021-10-06 | 6.06 | 6.08 | 5.96 | 6.01 | 5.2M |
| 2021-10-05 | 5.99 | 6.17 | 5.96 | 6.02 | 5.1M |
| 2021-10-04 | 6.02 | 6.10 | 5.95 | 5.99 | 4.1M |
| 2021-10-01 | 6.15 | 6.18 | 5.93 | 6.00 | 5.1M |
| 2021-09-30 | 6.03 | 6.32 | 5.93 | 6.15 | 14.1M |
| 2021-09-29 | 6.01 | 6.01 | 5.84 | 5.99 | 5.9M |
| 2021-09-28 | 5.53 | 6.06 | 5.51 | 6.06 | 8.1M |
| 2021-09-27 | 5.50 | 5.58 | 5.44 | 5.53 | 5.2M |
| 2021-09-24 | 5.69 | 5.69 | 5.53 | 5.53 | 9.7M |
| 2021-09-23 | 5.83 | 5.88 | 5.65 | 5.70 | 4.0M |
| 2021-09-22 | 5.85 | 6.07 | 5.82 | 6.04 | 5.9M |
| 2021-09-21 | 6.08 | 6.12 | 5.87 | 5.88 | 12.3M |
| 2021-09-20 | 6.40 | 6.45 | 6.10 | 6.10 | 6.1M |
| 2021-09-17 | 6.32 | 6.58 | 6.21 | 6.40 | 16.7M |
| 2021-09-15 | 6.29 | 6.30 | 6.17 | 6.25 | 4.2M |
| 2021-09-14 | 6.30 | 6.33 | 6.14 | 6.32 | 7.7M |
| 2021-09-13 | 6.39 | 6.39 | 6.21 | 6.30 | 5.2M |
| 2021-09-10 | 6.46 | 6.66 | 6.30 | 6.39 | 10.0M |
| 2021-09-09 | 6.68 | 6.75 | 6.41 | 6.42 | 11.1M |
| 2021-09-08 | 6.90 | 6.90 | 6.67 | 6.68 | 12.3M |
| 2021-09-07 | 6.92 | 6.95 | 6.86 | 6.91 | 4.3M |
| 2021-09-06 | 6.95 | 6.97 | 6.88 | 6.91 | 4.8M |
| 2021-09-03 | 7.10 | 7.10 | 6.87 | 6.92 | 8.0M |
| 2021-09-02 | 7.13 | 7.17 | 7.04 | 7.08 | 3.8M |
| 2021-09-01 | 7.45 | 7.45 | 7.12 | 7.12 | 7.1M |
| 2021-08-30 | 7.22 | 7.38 | 7.12 | 7.38 | 6.9M |
| 2021-08-27 | 7.05 | 7.25 | 7.03 | 7.25 | 4.1M |
| 2021-08-26 | 7.13 | 7.20 | 6.97 | 7.05 | 3.8M |
| 2021-08-25 | 7.07 | 7.22 | 7.02 | 7.14 | 2.9M |
| 2021-08-24 | 6.98 | 7.07 | 6.94 | 7.07 | 1.8M |
| 2021-08-23 | 7.07 | 7.09 | 6.92 | 6.96 | 3.0M |
| 2021-08-20 | 7.11 | 7.15 | 7.02 | 7.06 | 2.7M |
| 2021-08-19 | 7.18 | 7.21 | 7.02 | 7.06 | 2.8M |
| 2021-08-18 | 7.07 | 7.29 | 7.03 | 7.21 | 4.7M |
| 2021-08-17 | 6.87 | 7.09 | 6.86 | 7.07 | 4.0M |
| 2021-08-16 | 7.09 | 7.09 | 6.85 | 6.85 | 4.4M |
| 2021-08-13 | 7.10 | 7.17 | 7.05 | 7.13 | 3.2M |
| 2021-08-12 | 6.95 | 7.23 | 6.90 | 7.05 | 7.3M |
| 2021-08-11 | 6.71 | 7.01 | 6.67 | 6.94 | 6.8M |
| 2021-08-09 | 6.63 | 6.74 | 6.62 | 6.71 | 5.1M |
| 2021-08-06 | 6.77 | 6.82 | 6.63 | 6.63 | 8.9M |
| 2021-08-05 | 6.77 | 6.82 | 6.73 | 6.77 | 4.7M |
| 2021-08-04 | 6.83 | 6.94 | 6.73 | 6.76 | 9.8M |
| 2021-08-03 | 7.00 | 7.08 | 6.64 | 6.80 | 24.0M |
| 2021-08-02 | 7.07 | 7.15 | 7.01 | 7.03 | 3.3M |
| 2021-07-30 | 7.22 | 7.22 | 7.03 | 7.04 | 6.8M |
| 2021-07-29 | 7.34 | 7.35 | 7.15 | 7.15 | 2.4M |
| 2021-07-28 | 7.31 | 7.44 | 7.28 | 7.34 | 2.5M |
| 2021-07-27 | 7.39 | 7.40 | 7.15 | 7.30 | 3.3M |
| 2021-07-26 | 7.71 | 7.74 | 7.38 | 7.39 | 4.2M |
| 2021-07-23 | 7.70 | 7.81 | 7.65 | 7.70 | 3.9M |
| 2021-07-22 | 7.90 | 7.90 | 7.62 | 7.75 | 4.8M |
| 2021-07-21 | 7.62 | 7.92 | 7.56 | 7.89 | 7.3M |
| 2021-07-19 | 7.51 | 7.64 | 7.44 | 7.58 | 7.3M |
| 2021-07-16 | 7.69 | 7.74 | 7.34 | 7.53 | 5.3M |
| 2021-07-15 | 7.28 | 7.74 | 7.24 | 7.64 | 7.9M |
| 2021-07-14 | 7.15 | 7.53 | 7.14 | 7.26 | 10.5M |
| 2021-07-13 | 6.86 | 7.24 | 6.86 | 7.11 | 4.8M |
| 2021-07-12 | 7.14 | 7.17 | 6.84 | 6.86 | 4.9M |
| 2021-07-09 | 6.98 | 7.27 | 6.96 | 7.11 | 6.7M |
| 2021-07-08 | 7.06 | 7.16 | 6.90 | 6.98 | 5.7M |
| 2021-07-07 | 7.06 | 7.33 | 7.02 | 7.06 | 5.8M |
| 2021-07-06 | 7.05 | 7.16 | 7.00 | 7.06 | 7.0M |
| 2021-07-05 | 7.02 | 7.13 | 6.99 | 7.01 | 4.1M |
| 2021-07-02 | 7.14 | 7.14 | 6.94 | 7.02 | 6.5M |
| 2021-07-01 | 7.35 | 7.37 | 7.12 | 7.14 | 3.6M |
| 2021-06-30 | 7.49 | 7.60 | 7.28 | 7.35 | 4.2M |
| 2021-06-29 | 7.32 | 7.56 | 7.31 | 7.49 | 7.6M |
| 2021-06-28 | 7.52 | 7.52 | 7.30 | 7.30 | 4.4M |
| 2021-06-25 | 7.67 | 7.84 | 7.46 | 7.48 | 8.0M |
| 2021-06-24 | 8.00 | 8.00 | 7.61 | 7.67 | 10.0M |
| 2021-06-23 | 8.20 | 8.22 | 7.99 | 8.00 | 6.4M |
| 2021-06-22 | 8.32 | 8.34 | 8.19 | 8.20 | 4.0M |
| 2021-06-21 | 8.44 | 8.45 | 8.28 | 8.38 | 3.7M |
| 2021-06-18 | 8.29 | 8.48 | 8.29 | 8.44 | 9.6M |
| 2021-06-17 | 8.33 | 8.40 | 8.29 | 8.29 | 4.3M |
| 2021-06-16 | 8.48 | 8.48 | 8.32 | 8.33 | 3.9M |
| 2021-06-15 | 8.45 | 8.50 | 8.31 | 8.48 | 3.8M |
| 2021-06-14 | 8.48 | 8.55 | 8.38 | 8.43 | 2.4M |
| 2021-06-11 | 8.42 | 8.43 | 8.21 | 8.30 | 7.7M |
| 2021-06-10 | 8.52 | 8.59 | 8.42 | 8.42 | 4.5M |
| 2021-06-09 | 8.45 | 8.55 | 8.33 | 8.43 | 5.5M |
| 2021-06-08 | 8.56 | 8.58 | 8.30 | 8.46 | 9.6M |
| 2021-06-04 | 8.65 | 8.72 | 8.55 | 8.57 | 4.4M |
| 2021-06-03 | 8.95 | 8.98 | 8.55 | 8.68 | 9.3M |
| 2021-06-02 | 8.91 | 9.09 | 8.91 | 8.92 | 3.2M |
| 2021-06-01 | 9.01 | 9.03 | 8.90 | 8.91 | 3.6M |
| 2021-05-31 | 9.02 | 9.12 | 8.93 | 9.00 | 3.8M |
| 2021-05-28 | 9.00 | 9.23 | 8.98 | 9.20 | 5.3M |
| 2021-05-27 | 9.18 | 9.18 | 9.00 | 9.00 | 14.2M |
| 2021-05-25 | 9.45 | 9.45 | 9.12 | 9.23 | 12.4M |
| 2021-05-24 | 9.59 | 9.65 | 9.37 | 9.48 | 3.2M |
| 2021-05-21 | 9.70 | 9.80 | 9.53 | 9.58 | 5.2M |
| 2021-05-20 | 9.89 | 10.06 | 9.75 | 9.92 | 8.5M |
| 2021-05-19 | 9.57 | 9.94 | 9.56 | 9.91 | 7.2M |
| 2021-05-18 | 9.69 | 9.74 | 9.53 | 9.55 | 4.8M |
| 2021-05-17 | 9.69 | 9.88 | 9.53 | 9.71 | 6.2M |
| 2021-05-12 | 9.45 | 9.68 | 9.39 | 9.53 | 2.8M |
| 2021-05-11 | 9.50 | 9.59 | 9.36 | 9.47 | 3.6M |
| 2021-05-10 | 9.60 | 9.73 | 9.52 | 9.58 | 3.5M |
| 2021-05-07 | 9.26 | 9.65 | 9.23 | 9.56 | 5.8M |
| 2021-05-06 | 9.67 | 9.67 | 9.19 | 9.25 | 12.2M |
| 2021-05-05 | 9.99 | 10.06 | 9.79 | 9.83 | 6.9M |
| 2021-05-04 | 9.99 | 10.44 | 9.81 | 9.93 | 12.5M |
| 2021-05-03 | 10.36 | 10.40 | 9.92 | 9.98 | 7.7M |
| 2021-04-30 | 10.50 | 10.52 | 10.16 | 10.28 | 7.5M |
| 2021-04-28 | 10.64 | 10.64 | 10.28 | 10.40 | 7.8M |
| 2021-04-27 | 11.20 | 11.34 | 10.68 | 10.70 | 9.3M |
| 2021-04-26 | 10.84 | 11.26 | 10.84 | 11.18 | 15.3M |
| 2021-04-23 | 10.60 | 10.94 | 10.46 | 10.78 | 20.3M |
| 2021-04-22 | 10.10 | 10.80 | 10.08 | 10.54 | 19.5M |
| 2021-04-21 | 9.94 | 10.18 | 9.85 | 10.12 | 11.1M |
| 2021-04-20 | 10.04 | 10.04 | 9.70 | 9.87 | 4.7M |
| 2021-04-19 | 10.12 | 10.24 | 9.96 | 10.04 | 6.4M |
| 2021-04-16 | 9.95 | 10.12 | 9.80 | 10.12 | 13.0M |
| 2021-04-15 | 9.49 | 10.00 | 9.44 | 10.00 | 13.9M |
| 2021-04-14 | 9.50 | 9.50 | 9.34 | 9.47 | 5.5M |
| 2021-04-13 | 9.70 | 9.74 | 9.38 | 9.46 | 7.9M |
| 2021-04-12 | 9.88 | 10.04 | 9.65 | 9.70 | 6.4M |
| 2021-04-09 | 10.14 | 10.20 | 9.70 | 9.89 | 6.3M |
| 2021-04-08 | 9.25 | 10.34 | 9.22 | 10.14 | 16.9M |
| 2021-04-07 | 9.14 | 9.34 | 9.10 | 9.25 | 5.2M |
| 2021-04-06 | 8.95 | 9.28 | 8.92 | 9.14 | 4.3M |
| 2021-04-05 | 9.00 | 9.03 | 8.90 | 8.95 | 3.0M |
| 2021-04-02 | 9.02 | 9.06 | 8.96 | 8.98 | 4.0M |
| 2021-04-01 | 8.93 | 9.07 | 8.93 | 9.02 | 3.3M |
| 2021-03-31 | 9.35 | 9.35 | 8.90 | 8.93 | 8.7M |
| 2021-03-30 | 9.38 | 9.47 | 9.21 | 9.36 | 6.6M |
| 2021-03-29 | 9.54 | 9.54 | 9.32 | 9.39 | 4.0M |
| 2021-03-26 | 9.65 | 9.66 | 9.50 | 9.54 | 2.9M |
| 2021-03-25 | 9.68 | 9.68 | 9.50 | 9.63 | 2.6M |
| 2021-03-24 | 9.61 | 9.66 | 9.54 | 9.66 | 1.6M |
| 2021-03-23 | 9.70 | 9.75 | 9.58 | 9.60 | 2.2M |
| 2021-03-22 | 9.74 | 9.82 | 9.61 | 9.70 | 2.6M |
| 2021-03-19 | 9.72 | 9.74 | 9.60 | 9.69 | 6.2M |
| 2021-03-18 | 9.68 | 9.80 | 9.65 | 9.70 | 1.8M |
| 2021-03-17 | 9.80 | 9.80 | 9.56 | 9.65 | 7.8M |
| 2021-03-16 | 9.90 | 9.93 | 9.65 | 9.75 | 2.7M |
| 2021-03-15 | 9.72 | 9.95 | 9.56 | 9.83 | 2.4M |
| 2021-03-12 | 9.80 | 9.86 | 9.65 | 9.72 | 2.2M |
| 2021-03-11 | 9.79 | 9.95 | 9.75 | 9.78 | 4.0M |
| 2021-03-10 | 9.72 | 10.14 | 9.70 | 9.79 | 4.8M |
| 2021-03-09 | 9.77 | 9.78 | 9.65 | 9.72 | 3.9M |
| 2021-03-08 | 9.80 | 9.87 | 9.63 | 9.70 | 5.1M |
| 2021-03-05 | 9.64 | 9.90 | 9.62 | 9.75 | 5.4M |
| 2021-03-04 | 9.85 | 9.90 | 9.50 | 9.65 | 7.1M |
| 2021-03-03 | 9.68 | 9.98 | 9.46 | 9.85 | 14.2M |
| 2021-03-02 | 9.38 | 9.55 | 8.98 | 9.41 | 12.1M |
| 2021-03-01 | 10.00 | 10.00 | 9.21 | 9.38 | 10.1M |
| 2021-02-26 | 10.14 | 10.36 | 9.92 | 10.00 | 13.1M |
| 2021-02-25 | 10.50 | 10.62 | 10.00 | 10.14 | 18.0M |
| 2021-02-24 | 11.16 | 11.16 | 10.32 | 10.40 | 17.7M |
| 2021-02-23 | 11.64 | 11.80 | 11.02 | 11.06 | 9.2M |
| 2021-02-22 | 12.06 | 12.22 | 11.62 | 11.64 | 4.8M |
| 2021-02-19 | 12.40 | 12.40 | 12.04 | 12.06 | 4.9M |
| 2021-02-18 | 12.60 | 12.60 | 12.34 | 12.38 | 4.2M |
| 2021-02-17 | 12.44 | 12.60 | 12.20 | 12.50 | 4.8M |
| 2021-02-16 | 12.48 | 12.54 | 12.40 | 12.44 | 4.0M |
| 2021-02-15 | 12.74 | 12.90 | 12.42 | 12.46 | 3.0M |
| 2021-02-11 | 12.76 | 12.78 | 12.66 | 12.70 | 1.1M |
| 2021-02-10 | 12.46 | 12.78 | 12.46 | 12.78 | 1.3M |
| 2021-02-09 | 12.64 | 12.94 | 12.44 | 12.46 | 4.7M |
| 2021-02-08 | 13.16 | 13.22 | 12.50 | 12.90 | 5.7M |
| 2021-02-05 | 13.34 | 13.34 | 13.16 | 13.24 | 3.7M |
| 2021-02-04 | 13.20 | 13.44 | 13.12 | 13.36 | 4.6M |
| 2021-02-03 | 13.28 | 13.30 | 13.02 | 13.18 | 7.5M |
| 2021-02-02 | 12.88 | 13.40 | 12.86 | 13.30 | 12.5M |
| 2021-01-29 | 13.42 | 13.42 | 12.30 | 12.86 | 14.7M |
| 2021-01-27 | 12.40 | 12.68 | 12.06 | 12.20 | 6.1M |
| 2021-01-26 | 12.92 | 12.92 | 12.40 | 12.44 | 6.2M |
| 2021-01-25 | 12.50 | 13.04 | 12.40 | 13.00 | 10.0M |
| 2021-01-22 | 11.84 | 12.44 | 11.84 | 12.32 | 7.5M |
| 2021-01-21 | 12.10 | 12.24 | 11.78 | 11.80 | 5.5M |
| 2021-01-20 | 12.46 | 12.46 | 12.02 | 12.02 | 5.1M |
| 2021-01-19 | 12.38 | 12.50 | 12.02 | 12.20 | 3.0M |
| 2021-01-18 | 12.20 | 12.42 | 12.00 | 12.36 | 3.3M |
| 2021-01-15 | 12.30 | 12.64 | 12.16 | 12.20 | 6.1M |
| 2021-01-14 | 12.88 | 12.88 | 12.30 | 12.30 | 7.7M |
| 2021-01-13 | 13.14 | 13.26 | 12.76 | 13.00 | 7.9M |
| 2021-01-12 | 12.42 | 13.30 | 11.84 | 13.14 | 10.9M |
| 2021-01-11 | 12.68 | 12.84 | 11.60 | 12.22 | 21.2M |
| 2021-01-08 | 11.00 | 12.50 | 10.98 | 12.50 | 21.7M |
| 2021-01-07 | 10.64 | 11.06 | 10.54 | 10.90 | 14.8M |
| 2021-01-06 | 10.70 | 10.70 | 10.50 | 10.60 | 10.5M |
| 2021-01-05 | 10.56 | 10.66 | 10.24 | 10.60 | 12.7M |
| 2021-01-04 | 12.20 | 12.20 | 10.42 | 10.48 | 37.8M |