| 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 | 2.62 | 2.62 | 2.45 | 2.50 | 0.0M |
| 2021-12-30 | 2.50 | 2.62 | 2.45 | 2.58 | 0.1M |
| 2021-12-29 | 2.70 | 2.70 | 2.36 | 2.45 | 0.1M |
| 2021-12-28 | 2.65 | 2.68 | 2.32 | 2.37 | 0.1M |
| 2021-12-27 | 2.82 | 2.82 | 2.56 | 2.65 | 0.0M |
| 2021-12-23 | 3.04 | 3.04 | 2.85 | 2.90 | 0.0M |
| 2021-12-22 | 2.83 | 2.99 | 2.82 | 2.92 | 0.0M |
| 2021-12-21 | 2.86 | 2.96 | 2.84 | 2.86 | 0.0M |
| 2021-12-20 | 2.84 | 2.96 | 2.80 | 2.88 | 0.0M |
| 2021-12-17 | 2.80 | 3.10 | 2.80 | 2.97 | 0.0M |
| 2021-12-16 | 2.83 | 2.83 | 2.75 | 2.82 | 0.0M |
| 2021-12-15 | 2.90 | 2.90 | 2.80 | 2.82 | 0.0M |
| 2021-12-14 | 2.80 | 2.97 | 2.80 | 2.84 | 0.0M |
| 2021-12-13 | 2.96 | 3.14 | 2.86 | 2.86 | 0.0M |
| 2021-12-10 | 3.08 | 3.08 | 2.97 | 3.00 | 0.0M |
| 2021-12-09 | 3.13 | 3.17 | 3.09 | 3.17 | 0.0M |
| 2021-12-08 | 2.90 | 3.18 | 2.89 | 3.12 | 0.0M |
| 2021-12-07 | 2.88 | 2.95 | 2.88 | 2.94 | 0.0M |
| 2021-12-06 | 3.00 | 3.02 | 2.90 | 2.94 | 0.0M |
| 2021-12-03 | 3.01 | 3.09 | 3.00 | 3.05 | 0.0M |
| 2021-12-02 | 3.06 | 3.14 | 3.05 | 3.13 | 0.0M |
| 2021-12-01 | 3.16 | 3.19 | 3.06 | 3.13 | 0.0M |
| 2021-11-30 | 3.32 | 3.34 | 3.20 | 3.24 | 0.0M |
| 2021-11-29 | 3.42 | 3.42 | 3.34 | 3.40 | 0.0M |
| 2021-11-26 | 3.20 | 3.45 | 3.15 | 3.40 | 0.0M |
| 2021-11-24 | 3.28 | 3.29 | 3.20 | 3.24 | 0.0M |
| 2021-11-23 | 3.25 | 3.34 | 3.25 | 3.30 | 0.0M |
| 2021-11-22 | 3.44 | 3.52 | 3.20 | 3.32 | 0.0M |
| 2021-11-19 | 3.44 | 3.47 | 3.41 | 3.44 | 0.0M |
| 2021-11-18 | 3.51 | 3.58 | 3.43 | 3.43 | 0.0M |
| 2021-11-17 | 3.58 | 3.63 | 3.52 | 3.63 | 0.0M |
| 2021-11-16 | 3.68 | 3.73 | 3.60 | 3.69 | 0.0M |
| 2021-11-15 | 3.61 | 3.70 | 3.60 | 3.69 | 0.0M |
| 2021-11-12 | 3.45 | 3.65 | 3.45 | 3.63 | 0.0M |
| 2021-11-11 | 3.64 | 3.76 | 3.33 | 3.52 | 0.1M |
| 2021-11-10 | 3.70 | 3.89 | 3.63 | 3.79 | 0.0M |
| 2021-11-09 | 3.69 | 3.75 | 3.63 | 3.70 | 0.0M |
| 2021-11-08 | 3.60 | 3.79 | 3.59 | 3.68 | 0.0M |
| 2021-11-05 | 3.72 | 3.94 | 3.55 | 3.58 | 0.1M |
| 2021-11-04 | 3.74 | 4.12 | 3.74 | 3.81 | 0.1M |
| 2021-11-03 | 3.68 | 3.95 | 3.68 | 3.73 | 0.1M |
| 2021-11-02 | 3.70 | 3.80 | 3.70 | 3.75 | 0.0M |
| 2021-11-01 | 3.59 | 3.85 | 3.59 | 3.85 | 0.0M |
| 2021-10-29 | 3.71 | 3.79 | 3.57 | 3.67 | 0.0M |
| 2021-10-28 | 3.79 | 3.86 | 3.75 | 3.76 | 0.0M |
| 2021-10-27 | 3.78 | 3.90 | 3.70 | 3.89 | 0.0M |
| 2021-10-26 | 3.60 | 4.00 | 3.53 | 3.79 | 0.1M |
| 2021-10-25 | 3.52 | 3.74 | 3.51 | 3.57 | 0.0M |
| 2021-10-22 | 3.56 | 3.63 | 3.55 | 3.55 | 0.0M |
| 2021-10-21 | 3.65 | 3.73 | 3.60 | 3.61 | 0.0M |
| 2021-10-20 | 3.60 | 3.73 | 3.57 | 3.60 | 0.0M |
| 2021-10-19 | 3.58 | 3.75 | 3.55 | 3.71 | 0.0M |
| 2021-10-18 | 3.62 | 3.62 | 3.55 | 3.55 | 0.0M |
| 2021-10-15 | 3.64 | 3.70 | 3.55 | 3.56 | 0.0M |
| 2021-10-14 | 3.73 | 3.80 | 3.64 | 3.64 | 0.1M |
| 2021-10-13 | 3.69 | 3.80 | 3.69 | 3.70 | 0.0M |
| 2021-10-12 | 3.75 | 3.79 | 3.68 | 3.75 | 0.1M |
| 2021-10-11 | 3.62 | 3.85 | 3.62 | 3.79 | 0.0M |
| 2021-10-08 | 3.62 | 3.88 | 3.61 | 3.77 | 0.5M |
| 2021-10-07 | 3.66 | 3.66 | 3.50 | 3.52 | 0.0M |
| 2021-10-06 | 3.71 | 3.78 | 3.40 | 3.45 | 0.1M |
| 2021-10-05 | 4.05 | 4.10 | 3.49 | 3.82 | 0.0M |
| 2021-10-04 | 4.25 | 4.25 | 3.97 | 4.00 | 0.0M |
| 2021-10-01 | 4.00 | 4.48 | 4.00 | 4.15 | 0.1M |
| 2021-09-30 | 4.00 | 4.10 | 3.91 | 3.97 | 0.0M |
| 2021-09-29 | 4.12 | 4.30 | 3.91 | 4.04 | 0.1M |
| 2021-09-28 | 4.16 | 4.43 | 4.14 | 4.30 | 0.0M |
| 2021-09-27 | 4.56 | 4.70 | 4.05 | 4.35 | 0.1M |
| 2021-09-24 | 4.69 | 5.20 | 4.11 | 4.55 | 1.8M |
| 2021-09-23 | 4.52 | 4.70 | 4.00 | 4.15 | 0.3M |
| 2021-05-27 | 5.30 | 5.34 | 4.85 | 4.85 | 0.0M |
| 2021-05-26 | 4.68 | 4.93 | 4.68 | 4.85 | 0.0M |
| 2021-05-25 | 4.95 | 4.95 | 4.83 | 4.83 | 0.0M |
| 2021-05-24 | 5.03 | 5.03 | 4.78 | 4.85 | 0.0M |
| 2021-05-21 | 4.93 | 4.93 | 4.80 | 4.84 | 0.0M |
| 2021-05-20 | 4.94 | 4.94 | 4.76 | 4.80 | 0.0M |
| 2021-05-19 | 5.08 | 5.08 | 4.79 | 4.80 | 0.0M |
| 2021-05-18 | 4.80 | 5.08 | 4.80 | 4.99 | 0.0M |
| 2021-05-17 | 5.10 | 5.10 | 4.77 | 5.10 | 0.0M |
| 2021-05-14 | 4.76 | 4.95 | 4.76 | 4.90 | 0.0M |
| 2021-05-13 | 5.15 | 5.19 | 4.63 | 4.84 | 0.1M |
| 2021-05-12 | 4.89 | 5.00 | 4.86 | 4.90 | 0.0M |
| 2021-05-11 | 5.00 | 5.24 | 4.95 | 5.04 | 0.0M |
| 2021-05-10 | 5.34 | 5.51 | 5.04 | 5.12 | 0.0M |
| 2021-05-07 | 5.18 | 5.24 | 5.14 | 5.24 | 0.0M |
| 2021-05-06 | 5.52 | 5.52 | 5.10 | 5.12 | 0.0M |
| 2021-05-05 | 5.42 | 5.55 | 5.30 | 5.37 | 0.0M |
| 2021-05-04 | 5.51 | 5.62 | 5.31 | 5.44 | 0.0M |
| 2021-05-03 | 5.30 | 5.53 | 5.30 | 5.52 | 0.0M |
| 2021-04-30 | 5.50 | 5.58 | 5.42 | 5.58 | 0.0M |
| 2021-04-29 | 5.50 | 5.60 | 5.40 | 5.54 | 0.0M |
| 2021-04-28 | 5.50 | 5.61 | 5.46 | 5.61 | 0.0M |
| 2021-04-27 | 5.81 | 5.81 | 5.50 | 5.58 | 0.0M |
| 2021-04-26 | 5.51 | 5.80 | 5.44 | 5.51 | 0.0M |
| 2021-04-23 | 5.35 | 5.39 | 5.28 | 5.32 | 0.0M |
| 2021-04-22 | 5.40 | 5.55 | 5.30 | 5.32 | 0.0M |
| 2021-04-21 | 5.25 | 5.46 | 5.25 | 5.40 | 0.0M |
| 2021-04-20 | 5.50 | 5.50 | 5.31 | 5.35 | 0.0M |
| 2021-04-19 | 5.55 | 5.55 | 5.35 | 5.41 | 0.0M |
| 2021-04-16 | 5.65 | 5.65 | 5.35 | 5.37 | 0.0M |
| 2021-04-15 | 5.85 | 5.85 | 5.50 | 5.59 | 0.0M |
| 2021-04-14 | 5.52 | 5.83 | 5.51 | 5.53 | 0.0M |
| 2021-04-13 | 5.87 | 5.87 | 5.56 | 5.68 | 0.0M |
| 2021-04-12 | 5.87 | 5.87 | 5.60 | 5.63 | 0.0M |
| 2021-04-09 | 6.03 | 6.03 | 5.86 | 5.89 | 0.0M |
| 2021-04-08 | 6.06 | 6.14 | 5.91 | 6.00 | 0.0M |
| 2021-04-07 | 5.99 | 6.15 | 5.96 | 6.11 | 0.0M |
| 2021-04-06 | 6.00 | 6.13 | 5.90 | 6.02 | 0.0M |
| 2021-04-05 | 6.24 | 6.24 | 6.00 | 6.00 | 0.0M |
| 2021-04-01 | 6.11 | 6.40 | 5.96 | 6.08 | 0.0M |
| 2021-03-31 | 6.14 | 6.14 | 5.89 | 6.00 | 0.0M |
| 2021-03-30 | 6.03 | 6.17 | 5.81 | 5.83 | 0.0M |
| 2021-03-29 | 6.27 | 6.27 | 5.95 | 5.97 | 0.0M |
| 2021-03-26 | 5.96 | 6.20 | 5.90 | 6.03 | 0.0M |
| 2021-03-25 | 5.80 | 5.94 | 5.79 | 5.83 | 0.0M |
| 2021-03-24 | 6.34 | 6.41 | 5.72 | 5.87 | 0.0M |
| 2021-03-23 | 6.50 | 6.51 | 6.13 | 6.35 | 0.0M |
| 2021-03-22 | 6.34 | 6.69 | 6.30 | 6.64 | 0.0M |
| 2021-03-19 | 6.48 | 6.54 | 6.20 | 6.40 | 0.0M |
| 2021-03-18 | 6.43 | 6.79 | 6.26 | 6.37 | 0.1M |
| 2021-03-17 | 6.20 | 6.74 | 6.20 | 6.54 | 0.0M |
| 2021-03-16 | 6.56 | 6.95 | 6.22 | 6.23 | 0.0M |
| 2021-03-15 | 6.42 | 6.80 | 6.42 | 6.53 | 0.0M |
| 2021-03-12 | 6.50 | 6.70 | 6.36 | 6.48 | 0.0M |
| 2021-03-11 | 6.39 | 6.59 | 6.34 | 6.41 | 0.0M |
| 2021-03-10 | 6.10 | 6.50 | 6.09 | 6.39 | 0.0M |
| 2021-03-09 | 6.10 | 6.26 | 5.71 | 5.91 | 0.0M |
| 2021-03-08 | 6.29 | 6.29 | 5.66 | 5.92 | 0.0M |
| 2021-03-05 | 5.95 | 6.50 | 5.41 | 6.15 | 0.1M |
| 2021-03-04 | 6.33 | 6.39 | 5.55 | 5.76 | 0.1M |
| 2021-03-03 | 6.65 | 6.70 | 6.23 | 6.49 | 0.0M |
| 2021-03-02 | 6.90 | 6.96 | 6.64 | 6.73 | 0.0M |
| 2021-03-01 | 6.72 | 6.99 | 6.61 | 6.92 | 0.0M |
| 2021-02-26 | 6.97 | 7.08 | 6.71 | 6.74 | 0.0M |
| 2021-02-25 | 7.18 | 7.43 | 6.90 | 6.90 | 0.0M |
| 2021-02-24 | 6.85 | 7.14 | 6.85 | 7.06 | 0.0M |
| 2021-02-23 | 7.67 | 7.73 | 6.79 | 6.85 | 0.2M |
| 2021-02-22 | 8.31 | 8.59 | 7.70 | 7.74 | 0.1M |
| 2021-02-19 | 7.71 | 8.69 | 7.67 | 8.22 | 0.2M |
| 2021-02-18 | 7.89 | 7.89 | 7.67 | 7.72 | 0.1M |
| 2021-02-17 | 8.15 | 8.15 | 7.77 | 7.95 | 0.1M |
| 2021-02-16 | 8.00 | 8.20 | 7.91 | 8.06 | 0.1M |
| 2021-02-12 | 7.99 | 8.26 | 7.82 | 7.82 | 0.1M |
| 2021-02-11 | 8.19 | 8.50 | 8.01 | 8.11 | 0.2M |
| 2021-02-10 | 8.30 | 8.38 | 7.52 | 7.99 | 0.1M |
| 2021-02-09 | 7.54 | 9.23 | 7.51 | 8.37 | 1.5M |
| 2021-02-08 | 7.47 | 7.69 | 7.38 | 7.53 | 0.1M |
| 2021-02-05 | 7.15 | 7.40 | 7.04 | 7.35 | 0.1M |
| 2021-02-04 | 7.08 | 7.25 | 7.00 | 7.15 | 0.0M |
| 2021-02-03 | 6.98 | 7.39 | 6.76 | 7.15 | 0.1M |
| 2021-02-02 | 6.99 | 7.10 | 6.87 | 6.90 | 0.0M |
| 2021-02-01 | 6.86 | 7.15 | 6.84 | 6.90 | 0.0M |
| 2021-01-29 | 6.76 | 7.11 | 6.76 | 6.94 | 0.0M |
| 2021-01-28 | 6.80 | 7.20 | 6.63 | 6.77 | 0.1M |
| 2021-01-27 | 7.46 | 7.46 | 6.85 | 6.96 | 0.1M |
| 2021-01-26 | 7.54 | 8.07 | 7.42 | 7.54 | 0.1M |
| 2021-01-25 | 7.26 | 7.86 | 7.16 | 7.70 | 0.2M |
| 2021-01-22 | 7.32 | 7.32 | 7.09 | 7.28 | 0.0M |
| 2021-01-21 | 7.00 | 7.45 | 7.00 | 7.32 | 0.1M |
| 2021-01-20 | 7.28 | 7.28 | 6.98 | 7.02 | 0.0M |
| 2021-01-19 | 6.85 | 7.29 | 6.81 | 7.23 | 0.1M |
| 2021-01-15 | 6.77 | 6.98 | 6.73 | 6.87 | 0.0M |
| 2021-01-14 | 6.67 | 6.94 | 6.60 | 6.91 | 0.0M |
| 2021-01-13 | 6.85 | 6.85 | 6.59 | 6.63 | 0.0M |
| 2021-01-12 | 6.89 | 6.92 | 6.75 | 6.83 | 0.0M |
| 2021-01-11 | 6.92 | 7.00 | 6.72 | 6.87 | 0.0M |
| 2021-01-08 | 6.78 | 6.89 | 6.76 | 6.86 | 0.0M |
| 2021-01-07 | 6.73 | 6.89 | 6.64 | 6.78 | 0.0M |
| 2021-01-06 | 6.82 | 6.89 | 6.48 | 6.82 | 0.0M |
| 2021-01-05 | 6.56 | 6.79 | 6.52 | 6.78 | 0.0M |
| 2021-01-04 | 6.45 | 6.66 | 6.30 | 6.63 | 0.0M |