| 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 | 4.61 | 4.85 | 4.50 | 4.50 | 0.7M |
| 2021-12-30 | 4.46 | 4.68 | 4.45 | 4.60 | 2.0M |
| 2021-12-29 | 4.74 | 4.79 | 4.47 | 4.49 | 1.2M |
| 2021-12-28 | 4.85 | 4.92 | 4.70 | 4.71 | 1.7M |
| 2021-12-27 | 5.09 | 5.11 | 4.82 | 4.87 | 0.8M |
| 2021-12-23 | 4.78 | 5.04 | 4.74 | 5.03 | 1.1M |
| 2021-12-22 | 4.98 | 4.98 | 4.72 | 4.77 | 3.7M |
| 2021-12-21 | 4.91 | 5.03 | 4.82 | 4.96 | 2.1M |
| 2021-12-20 | 4.89 | 5.00 | 4.71 | 4.91 | 1.5M |
| 2021-12-17 | 5.09 | 5.27 | 4.85 | 5.03 | 4.7M |
| 2021-12-16 | 5.48 | 5.56 | 5.06 | 5.20 | 1.8M |
| 2021-12-15 | 5.42 | 5.51 | 5.24 | 5.48 | 1.9M |
| 2021-12-14 | 5.67 | 5.70 | 5.43 | 5.46 | 1.2M |
| 2021-12-13 | 5.79 | 5.95 | 5.69 | 5.69 | 0.8M |
| 2021-12-10 | 5.96 | 6.14 | 5.79 | 5.84 | 1.1M |
| 2021-12-09 | 6.18 | 6.32 | 5.82 | 5.94 | 1.0M |
| 2021-12-08 | 5.94 | 6.23 | 5.86 | 6.20 | 0.6M |
| 2021-12-07 | 5.68 | 6.14 | 5.68 | 5.96 | 0.7M |
| 2021-12-06 | 5.45 | 5.68 | 5.31 | 5.59 | 3.4M |
| 2021-12-03 | 5.76 | 5.76 | 5.28 | 5.37 | 1.7M |
| 2021-12-02 | 5.75 | 5.75 | 5.36 | 5.70 | 2.3M |
| 2021-12-01 | 6.16 | 6.28 | 5.69 | 5.70 | 0.6M |
| 2021-11-30 | 6.09 | 6.25 | 5.92 | 6.13 | 0.8M |
| 2021-11-29 | 6.39 | 6.45 | 5.93 | 6.07 | 0.8M |
| 2021-11-26 | 6.16 | 6.53 | 6.10 | 6.49 | 0.4M |
| 2021-11-24 | 6.05 | 6.33 | 6.00 | 6.21 | 1.0M |
| 2021-11-23 | 6.16 | 6.25 | 5.86 | 6.14 | 0.5M |
| 2021-11-22 | 6.14 | 6.27 | 5.94 | 6.20 | 0.7M |
| 2021-11-19 | 6.66 | 6.66 | 6.00 | 6.23 | 1.1M |
| 2021-11-18 | 6.51 | 6.84 | 6.34 | 6.62 | 1.4M |
| 2021-11-17 | 6.46 | 7.00 | 6.15 | 6.58 | 6.0M |
| 2021-11-16 | 6.84 | 7.50 | 6.23 | 6.29 | 3.6M |
| 2021-11-15 | 8.06 | 8.20 | 7.90 | 7.99 | 0.4M |
| 2021-11-12 | 8.06 | 8.35 | 7.97 | 8.17 | 0.5M |
| 2021-11-11 | 7.54 | 7.85 | 7.53 | 7.78 | 0.5M |
| 2021-11-10 | 7.76 | 7.91 | 7.41 | 7.54 | 0.6M |
| 2021-11-09 | 8.12 | 8.25 | 7.73 | 7.84 | 0.5M |
| 2021-11-08 | 8.04 | 8.30 | 8.02 | 8.09 | 0.5M |
| 2021-11-05 | 8.02 | 8.41 | 7.82 | 8.06 | 0.6M |
| 2021-11-04 | 8.09 | 8.25 | 7.89 | 8.00 | 1.0M |
| 2021-11-03 | 8.39 | 8.47 | 8.05 | 8.24 | 0.7M |
| 2021-11-02 | 8.45 | 8.54 | 8.06 | 8.32 | 1.0M |
| 2021-11-01 | 8.80 | 8.95 | 8.50 | 8.55 | 0.7M |
| 2021-10-29 | 8.31 | 8.85 | 8.31 | 8.56 | 0.9M |
| 2021-10-28 | 7.63 | 8.51 | 7.63 | 8.39 | 1.0M |
| 2021-10-27 | 7.70 | 8.20 | 7.57 | 7.76 | 4.0M |
| 2021-10-26 | 8.44 | 8.56 | 7.08 | 7.66 | 6.4M |
| 2021-10-25 | 8.90 | 9.03 | 8.20 | 8.31 | 1.3M |
| 2021-10-22 | 8.75 | 9.03 | 8.40 | 8.96 | 0.6M |
| 2021-10-21 | 8.52 | 8.84 | 8.35 | 8.75 | 0.3M |
| 2021-10-20 | 8.70 | 8.89 | 8.36 | 8.60 | 0.3M |
| 2021-10-19 | 9.13 | 9.15 | 8.38 | 8.74 | 0.5M |
| 2021-10-18 | 8.91 | 9.08 | 8.67 | 9.00 | 0.7M |
| 2021-10-15 | 9.24 | 9.25 | 8.90 | 8.94 | 0.4M |
| 2021-10-14 | 8.92 | 9.26 | 8.66 | 9.02 | 0.5M |
| 2021-10-13 | 9.37 | 9.59 | 8.73 | 8.99 | 0.8M |
| 2021-10-12 | 9.50 | 9.67 | 9.21 | 9.39 | 0.5M |
| 2021-10-11 | 9.77 | 9.83 | 9.50 | 9.58 | 0.6M |
| 2021-10-08 | 9.76 | 9.93 | 9.60 | 9.84 | 0.4M |
| 2021-10-07 | 9.61 | 9.95 | 9.50 | 9.52 | 2.0M |
| 2021-10-06 | 9.85 | 9.96 | 9.31 | 9.57 | 0.9M |
| 2021-10-05 | 10.10 | 10.10 | 9.91 | 10.00 | 0.3M |
| 2021-10-04 | 10.40 | 10.40 | 9.88 | 10.04 | 0.5M |
| 2021-10-01 | 10.00 | 10.22 | 9.87 | 10.04 | 0.4M |
| 2021-09-30 | 10.20 | 10.48 | 9.78 | 9.99 | 0.6M |
| 2021-09-29 | 9.95 | 10.38 | 9.81 | 10.20 | 0.3M |
| 2021-09-28 | 10.02 | 10.04 | 9.72 | 9.99 | 1.0M |
| 2021-09-27 | 10.38 | 10.39 | 9.89 | 10.06 | 1.2M |
| 2021-09-24 | 11.55 | 11.55 | 9.96 | 10.25 | 1.3M |
| 2021-09-23 | 12.16 | 12.16 | 11.35 | 11.54 | 1.7M |
| 2021-09-22 | 11.48 | 13.49 | 11.29 | 12.28 | 2.3M |
| 2021-09-21 | 10.96 | 11.94 | 10.76 | 11.56 | 1.6M |