5.16
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 | 3.45 | 3.50 | 3.41 | 3.48 | 126.0M |
| 2021-12-30 | 3.48 | 3.49 | 3.44 | 3.45 | 146.6M |
| 2021-12-29 | 3.50 | 3.53 | 3.48 | 3.49 | 104.7M |
| 2021-12-28 | 3.54 | 3.55 | 3.49 | 3.52 | 103.8M |
| 2021-12-27 | 3.53 | 3.54 | 3.49 | 3.51 | 124.0M |
| 2021-12-24 | 3.65 | 3.65 | 3.53 | 3.55 | 196.3M |
| 2021-12-23 | 3.62 | 3.66 | 3.59 | 3.65 | 198.8M |
| 2021-12-22 | 3.65 | 3.66 | 3.58 | 3.61 | 150.1M |
| 2021-12-21 | 3.55 | 3.64 | 3.54 | 3.63 | 166.5M |
| 2021-12-20 | 3.65 | 3.69 | 3.55 | 3.56 | 253.4M |
| 2021-12-17 | 3.60 | 3.79 | 3.59 | 3.68 | 457.2M |
| 2021-12-16 | 3.50 | 3.57 | 3.48 | 3.57 | 206.4M |
| 2021-12-15 | 3.50 | 3.53 | 3.48 | 3.49 | 145.5M |
| 2021-12-14 | 3.61 | 3.62 | 3.51 | 3.53 | 255.4M |
| 2021-12-13 | 3.63 | 3.69 | 3.58 | 3.65 | 230.2M |
| 2021-12-10 | 3.68 | 3.68 | 3.60 | 3.64 | 234.6M |
| 2021-12-09 | 3.70 | 3.71 | 3.62 | 3.68 | 266.1M |
| 2021-12-08 | 3.55 | 3.74 | 3.54 | 3.66 | 444.8M |
| 2021-12-07 | 3.58 | 3.61 | 3.43 | 3.51 | 242.1M |
| 2021-12-06 | 3.49 | 3.64 | 3.47 | 3.53 | 351.6M |
| 2021-12-03 | 3.46 | 3.53 | 3.39 | 3.50 | 240.9M |
| 2021-12-02 | 3.44 | 3.49 | 3.42 | 3.45 | 142.2M |
| 2021-12-01 | 3.40 | 3.49 | 3.38 | 3.48 | 168.9M |
| 2021-11-30 | 3.50 | 3.57 | 3.42 | 3.43 | 215.4M |
| 2021-11-29 | 3.40 | 3.52 | 3.35 | 3.47 | 257.9M |
| 2021-11-26 | 3.57 | 3.62 | 3.52 | 3.52 | 229.7M |
| 2021-11-25 | 3.59 | 3.65 | 3.59 | 3.63 | 236.9M |
| 2021-11-24 | 3.57 | 3.59 | 3.48 | 3.59 | 241.2M |
| 2021-11-23 | 3.48 | 3.66 | 3.47 | 3.57 | 365.7M |
| 2021-11-22 | 3.47 | 3.55 | 3.46 | 3.48 | 315.5M |
| 2021-11-19 | 3.31 | 3.52 | 3.25 | 3.50 | 417.1M |
| 2021-11-18 | 3.25 | 3.34 | 3.23 | 3.30 | 223.3M |
| 2021-11-17 | 3.22 | 3.31 | 3.21 | 3.28 | 184.9M |
| 2021-11-16 | 3.34 | 3.36 | 3.22 | 3.23 | 312.7M |
| 2021-11-15 | 3.42 | 3.44 | 3.32 | 3.36 | 190.1M |
| 2021-11-12 | 3.46 | 3.58 | 3.38 | 3.40 | 373.0M |
| 2021-11-11 | 3.37 | 3.44 | 3.35 | 3.44 | 247.3M |
| 2021-11-10 | 3.40 | 3.42 | 3.28 | 3.40 | 289.4M |
| 2021-11-09 | 3.53 | 3.54 | 3.41 | 3.43 | 188.0M |
| 2021-11-08 | 3.46 | 3.52 | 3.45 | 3.50 | 257.5M |
| 2021-11-05 | 3.45 | 3.48 | 3.38 | 3.40 | 351.9M |
| 2021-11-04 | 3.60 | 3.60 | 3.52 | 3.54 | 277.7M |
| 2021-11-03 | 3.57 | 3.65 | 3.51 | 3.65 | 254.7M |
| 2021-11-02 | 3.67 | 3.69 | 3.48 | 3.57 | 333.4M |
| 2021-11-01 | 3.67 | 3.73 | 3.63 | 3.67 | 249.1M |
| 2021-10-29 | 3.69 | 3.74 | 3.64 | 3.69 | 277.3M |
| 2021-10-28 | 3.92 | 3.93 | 3.61 | 3.70 | 429.8M |
| 2021-10-27 | 4.08 | 4.13 | 3.90 | 3.93 | 351.5M |
| 2021-10-26 | 4.18 | 4.26 | 4.08 | 4.11 | 299.2M |
| 2021-10-25 | 4.06 | 4.21 | 3.99 | 4.14 | 314.7M |
| 2021-10-22 | 4.26 | 4.37 | 4.04 | 4.07 | 434.8M |
| 2021-10-21 | 4.46 | 4.50 | 4.30 | 4.31 | 394.6M |
| 2021-10-20 | 4.39 | 4.43 | 4.22 | 4.34 | 468.0M |
| 2021-10-19 | 4.53 | 4.63 | 4.47 | 4.57 | 500.8M |
| 2021-10-18 | 4.28 | 4.57 | 4.17 | 4.57 | 587.6M |
| 2021-10-15 | 4.03 | 4.24 | 4.02 | 4.15 | 564.6M |
| 2021-10-14 | 3.79 | 4.06 | 3.78 | 3.98 | 474.5M |
| 2021-10-13 | 3.68 | 3.78 | 3.60 | 3.74 | 314.2M |
| 2021-10-12 | 3.84 | 3.85 | 3.56 | 3.64 | 368.4M |
| 2021-10-11 | 3.85 | 3.87 | 3.72 | 3.85 | 257.2M |
| 2021-10-08 | 4.00 | 4.07 | 3.79 | 3.85 | 299.7M |
| 2021-09-30 | 3.91 | 3.94 | 3.84 | 3.91 | 260.9M |
| 2021-09-29 | 4.00 | 4.10 | 3.84 | 3.88 | 332.6M |
| 2021-09-28 | 3.96 | 4.12 | 3.92 | 4.05 | 348.5M |
| 2021-09-27 | 4.40 | 4.43 | 3.97 | 3.97 | 623.5M |
| 2021-09-24 | 4.64 | 4.70 | 4.36 | 4.41 | 471.6M |
| 2021-09-23 | 4.76 | 4.80 | 4.57 | 4.64 | 401.5M |
| 2021-09-22 | 4.55 | 4.79 | 4.51 | 4.69 | 471.8M |
| 2021-09-17 | 4.96 | 4.98 | 4.51 | 4.65 | 671.6M |
| 2021-09-16 | 5.36 | 5.41 | 4.94 | 4.98 | 737.7M |
| 2021-09-15 | 5.24 | 5.43 | 5.08 | 5.31 | 718.4M |
| 2021-09-14 | 5.38 | 5.72 | 5.27 | 5.30 | 1,382.8M |
| 2021-09-13 | 5.03 | 5.35 | 5.03 | 5.35 | 724.9M |
| 2021-09-10 | 4.45 | 4.93 | 4.40 | 4.86 | 1,001.5M |
| 2021-09-09 | 4.23 | 4.49 | 4.17 | 4.48 | 629.0M |
| 2021-09-08 | 4.14 | 4.32 | 4.10 | 4.25 | 414.6M |
| 2021-09-07 | 4.07 | 4.18 | 4.01 | 4.17 | 445.1M |
| 2021-09-06 | 4.18 | 4.20 | 3.98 | 4.07 | 350.0M |
| 2021-09-03 | 4.10 | 4.45 | 4.05 | 4.12 | 494.2M |
| 2021-09-02 | 3.91 | 4.17 | 3.91 | 4.12 | 460.8M |
| 2021-09-01 | 4.22 | 4.43 | 3.95 | 3.97 | 745.0M |
| 2021-08-31 | 3.97 | 4.36 | 3.90 | 4.25 | 706.9M |
| 2021-08-30 | 4.01 | 4.05 | 3.91 | 4.00 | 585.5M |
| 2021-08-27 | 3.80 | 3.94 | 3.79 | 3.93 | 512.1M |
| 2021-08-26 | 3.76 | 4.05 | 3.74 | 3.84 | 636.0M |
| 2021-08-25 | 3.76 | 3.78 | 3.61 | 3.78 | 458.2M |
| 2021-08-24 | 3.70 | 3.81 | 3.69 | 3.73 | 421.3M |
| 2021-08-23 | 3.77 | 3.85 | 3.65 | 3.69 | 381.4M |
| 2021-08-20 | 3.57 | 3.77 | 3.51 | 3.69 | 340.2M |
| 2021-08-19 | 3.61 | 3.63 | 3.47 | 3.60 | 310.8M |
| 2021-08-18 | 3.66 | 3.69 | 3.53 | 3.64 | 376.0M |
| 2021-08-17 | 3.68 | 3.88 | 3.66 | 3.72 | 464.6M |
| 2021-08-16 | 3.90 | 3.98 | 3.70 | 3.70 | 388.3M |
| 2021-08-13 | 3.78 | 3.79 | 3.69 | 3.76 | 278.9M |
| 2021-08-12 | 3.60 | 3.85 | 3.57 | 3.73 | 411.5M |
| 2021-08-11 | 3.57 | 3.62 | 3.52 | 3.60 | 226.9M |
| 2021-08-10 | 3.59 | 3.64 | 3.51 | 3.55 | 226.2M |
| 2021-08-09 | 3.52 | 3.60 | 3.44 | 3.59 | 255.7M |
| 2021-08-06 | 3.42 | 3.61 | 3.41 | 3.57 | 367.8M |
| 2021-08-05 | 3.56 | 3.57 | 3.38 | 3.43 | 402.5M |
| 2021-08-04 | 3.52 | 3.64 | 3.49 | 3.62 | 277.8M |
| 2021-08-03 | 3.59 | 3.65 | 3.45 | 3.50 | 348.4M |
| 2021-08-02 | 3.64 | 3.73 | 3.52 | 3.64 | 432.4M |
| 2021-07-30 | 3.61 | 3.81 | 3.53 | 3.68 | 531.8M |
| 2021-07-29 | 3.61 | 3.65 | 3.47 | 3.58 | 493.5M |
| 2021-07-28 | 3.49 | 3.67 | 3.29 | 3.53 | 859.9M |
| 2021-07-27 | 3.83 | 3.97 | 3.60 | 3.66 | 1,216.6M |
| 2021-07-26 | 3.70 | 3.72 | 3.54 | 3.61 | 611.5M |
| 2021-07-23 | 3.36 | 3.71 | 3.36 | 3.65 | 818.5M |
| 2021-07-22 | 3.13 | 3.48 | 3.12 | 3.40 | 613.4M |
| 2021-07-21 | 3.08 | 3.19 | 3.08 | 3.16 | 302.1M |
| 2021-07-20 | 3.02 | 3.06 | 2.95 | 3.04 | 201.5M |
| 2021-07-19 | 3.06 | 3.15 | 3.05 | 3.08 | 244.5M |
| 2021-07-16 | 3.06 | 3.12 | 3.04 | 3.07 | 272.5M |
| 2021-07-15 | 2.97 | 3.08 | 2.96 | 3.06 | 197.6M |
| 2021-07-14 | 3.08 | 3.08 | 2.97 | 2.97 | 188.9M |
| 2021-07-13 | 3.05 | 3.09 | 2.99 | 3.07 | 244.4M |
| 2021-07-12 | 3.05 | 3.16 | 2.99 | 3.02 | 367.8M |
| 2021-07-09 | 2.85 | 3.02 | 2.84 | 2.98 | 380.5M |
| 2021-07-08 | 2.90 | 2.93 | 2.85 | 2.86 | 156.6M |
| 2021-07-07 | 2.85 | 2.92 | 2.83 | 2.91 | 195.7M |
| 2021-07-06 | 2.87 | 2.90 | 2.82 | 2.87 | 163.2M |
| 2021-07-05 | 2.79 | 2.92 | 2.78 | 2.86 | 285.7M |
| 2021-07-02 | 2.72 | 2.83 | 2.71 | 2.77 | 209.9M |
| 2021-07-01 | 2.73 | 2.74 | 2.66 | 2.67 | 70.8M |
| 2021-06-30 | 2.70 | 2.73 | 2.69 | 2.72 | 59.7M |
| 2021-06-29 | 2.76 | 2.77 | 2.70 | 2.70 | 78.0M |
| 2021-06-28 | 2.81 | 2.82 | 2.75 | 2.76 | 92.5M |
| 2021-06-25 | 2.74 | 2.83 | 2.73 | 2.82 | 152.2M |
| 2021-06-24 | 2.75 | 2.77 | 2.73 | 2.73 | 79.8M |
| 2021-06-23 | 2.74 | 2.76 | 2.70 | 2.74 | 88.3M |
| 2021-06-22 | 2.72 | 2.75 | 2.70 | 2.74 | 85.5M |
| 2021-06-21 | 2.71 | 2.73 | 2.68 | 2.68 | 82.0M |
| 2021-06-18 | 2.71 | 2.74 | 2.63 | 2.73 | 127.0M |
| 2021-06-17 | 2.73 | 2.76 | 2.72 | 2.72 | 67.6M |
| 2021-06-16 | 2.71 | 2.76 | 2.71 | 2.73 | 112.1M |
| 2021-06-15 | 2.81 | 2.83 | 2.72 | 2.73 | 147.5M |
| 2021-06-11 | 2.83 | 2.86 | 2.80 | 2.83 | 122.4M |
| 2021-06-10 | 2.81 | 2.84 | 2.80 | 2.83 | 119.0M |
| 2021-06-09 | 2.80 | 2.83 | 2.78 | 2.82 | 88.9M |
| 2021-06-08 | 2.83 | 2.84 | 2.76 | 2.80 | 121.4M |
| 2021-06-07 | 2.84 | 2.86 | 2.81 | 2.83 | 103.6M |
| 2021-06-04 | 2.83 | 2.87 | 2.80 | 2.84 | 129.5M |
| 2021-06-03 | 2.83 | 2.90 | 2.82 | 2.88 | 143.5M |
| 2021-06-02 | 2.88 | 2.90 | 2.83 | 2.84 | 131.8M |
| 2021-06-01 | 2.87 | 2.90 | 2.84 | 2.90 | 158.5M |
| 2021-05-31 | 2.91 | 2.92 | 2.88 | 2.89 | 133.9M |
| 2021-05-28 | 2.95 | 3.00 | 2.91 | 2.93 | 190.9M |
| 2021-05-27 | 2.92 | 2.92 | 2.89 | 2.90 | 92.2M |
| 2021-05-26 | 2.90 | 2.94 | 2.88 | 2.92 | 133.5M |
| 2021-05-25 | 2.89 | 2.93 | 2.86 | 2.92 | 127.9M |
| 2021-05-24 | 2.86 | 2.91 | 2.85 | 2.87 | 125.4M |
| 2021-05-21 | 2.87 | 2.94 | 2.86 | 2.91 | 157.1M |
| 2021-05-20 | 2.80 | 2.92 | 2.78 | 2.89 | 272.5M |
| 2021-05-19 | 2.95 | 2.95 | 2.92 | 2.94 | 179.8M |
| 2021-05-18 | 3.01 | 3.04 | 2.98 | 3.01 | 229.2M |
| 2021-05-17 | 2.93 | 3.00 | 2.91 | 2.97 | 235.4M |
| 2021-05-14 | 2.99 | 3.00 | 2.91 | 2.96 | 283.3M |
| 2021-05-13 | 3.07 | 3.08 | 2.96 | 2.99 | 391.9M |
| 2021-05-12 | 3.15 | 3.21 | 3.12 | 3.17 | 362.7M |
| 2021-05-11 | 3.23 | 3.24 | 3.09 | 3.15 | 707.7M |
| 2021-05-10 | 3.15 | 3.31 | 3.11 | 3.31 | 711.3M |
| 2021-05-07 | 3.01 | 3.08 | 2.98 | 3.01 | 398.0M |
| 2021-05-06 | 2.91 | 2.98 | 2.91 | 2.95 | 330.3M |
| 2021-04-30 | 2.89 | 2.90 | 2.81 | 2.85 | 179.6M |
| 2021-04-29 | 2.93 | 2.94 | 2.87 | 2.91 | 178.7M |
| 2021-04-28 | 2.88 | 2.88 | 2.83 | 2.87 | 201.8M |
| 2021-04-27 | 2.95 | 2.98 | 2.90 | 2.95 | 320.9M |
| 2021-04-26 | 2.87 | 2.96 | 2.86 | 2.90 | 316.0M |
| 2021-04-23 | 2.80 | 2.85 | 2.79 | 2.83 | 133.0M |
| 2021-04-22 | 2.86 | 2.89 | 2.81 | 2.82 | 132.4M |
| 2021-04-21 | 2.84 | 2.85 | 2.79 | 2.83 | 140.0M |
| 2021-04-20 | 2.92 | 2.92 | 2.87 | 2.88 | 210.8M |
| 2021-04-19 | 2.88 | 2.97 | 2.86 | 2.95 | 257.3M |
| 2021-04-16 | 2.99 | 3.01 | 2.89 | 2.90 | 254.8M |
| 2021-04-15 | 2.85 | 2.94 | 2.83 | 2.93 | 294.4M |
| 2021-04-14 | 2.82 | 2.84 | 2.77 | 2.82 | 113.4M |
| 2021-04-13 | 2.79 | 2.82 | 2.76 | 2.82 | 117.1M |
| 2021-04-12 | 2.84 | 2.87 | 2.78 | 2.80 | 189.9M |
| 2021-04-09 | 2.90 | 2.91 | 2.83 | 2.85 | 299.8M |
| 2021-04-08 | 2.78 | 3.03 | 2.77 | 2.94 | 567.5M |
| 2021-04-07 | 2.70 | 2.76 | 2.68 | 2.75 | 120.2M |
| 2021-04-06 | 2.74 | 2.78 | 2.72 | 2.73 | 136.2M |
| 2021-04-02 | 2.69 | 2.73 | 2.65 | 2.71 | 121.0M |
| 2021-04-01 | 2.67 | 2.70 | 2.65 | 2.69 | 81.0M |
| 2021-03-31 | 2.69 | 2.70 | 2.65 | 2.67 | 83.2M |
| 2021-03-30 | 2.69 | 2.74 | 2.64 | 2.72 | 121.7M |
| 2021-03-29 | 2.71 | 2.72 | 2.66 | 2.70 | 103.7M |
| 2021-03-26 | 2.64 | 2.70 | 2.64 | 2.70 | 117.6M |
| 2021-03-25 | 2.63 | 2.70 | 2.63 | 2.64 | 101.6M |
| 2021-03-24 | 2.72 | 2.77 | 2.65 | 2.66 | 188.6M |
| 2021-03-23 | 2.88 | 2.90 | 2.77 | 2.78 | 176.2M |
| 2021-03-22 | 2.84 | 2.91 | 2.83 | 2.87 | 146.8M |
| 2021-03-19 | 2.80 | 2.87 | 2.79 | 2.86 | 176.5M |
| 2021-03-18 | 2.94 | 2.96 | 2.85 | 2.85 | 170.7M |
| 2021-03-17 | 2.88 | 2.92 | 2.82 | 2.90 | 211.8M |
| 2021-03-16 | 3.01 | 3.02 | 2.90 | 2.94 | 283.6M |
| 2021-03-15 | 3.04 | 3.10 | 2.98 | 3.04 | 306.7M |
| 2021-03-12 | 3.04 | 3.05 | 2.97 | 3.02 | 389.7M |
| 2021-03-11 | 2.88 | 3.14 | 2.87 | 3.10 | 571.3M |
| 2021-03-10 | 2.91 | 2.98 | 2.84 | 2.88 | 299.4M |
| 2021-03-09 | 2.81 | 3.08 | 2.73 | 2.96 | 532.6M |
| 2021-03-08 | 2.92 | 2.94 | 2.81 | 2.81 | 239.9M |
| 2021-03-05 | 2.82 | 2.89 | 2.74 | 2.86 | 315.1M |
| 2021-03-04 | 2.82 | 3.07 | 2.79 | 2.92 | 486.3M |
| 2021-03-03 | 2.86 | 2.90 | 2.82 | 2.87 | 305.0M |
| 2021-03-02 | 2.95 | 2.95 | 2.79 | 2.82 | 435.4M |
| 2021-03-01 | 2.96 | 3.01 | 2.90 | 2.99 | 386.8M |
| 2021-02-26 | 2.90 | 3.07 | 2.85 | 2.97 | 445.6M |
| 2021-02-25 | 3.21 | 3.24 | 3.06 | 3.07 | 544.7M |
| 2021-02-24 | 3.13 | 3.17 | 3.01 | 3.05 | 658.5M |
| 2021-02-23 | 3.09 | 3.34 | 3.04 | 3.20 | 1,177.6M |
| 2021-02-22 | 2.99 | 3.04 | 2.96 | 3.04 | 241.2M |
| 2021-02-19 | 2.68 | 2.79 | 2.64 | 2.76 | 495.2M |
| 2021-02-18 | 2.68 | 2.68 | 2.63 | 2.68 | 372.6M |
| 2021-02-10 | 2.35 | 2.46 | 2.33 | 2.44 | 143.4M |
| 2021-02-09 | 2.31 | 2.36 | 2.31 | 2.35 | 92.1M |
| 2021-02-08 | 2.26 | 2.31 | 2.24 | 2.29 | 84.6M |
| 2021-02-05 | 2.24 | 2.27 | 2.21 | 2.23 | 77.1M |
| 2021-02-04 | 2.28 | 2.28 | 2.20 | 2.24 | 87.8M |
| 2021-02-03 | 2.29 | 2.31 | 2.23 | 2.27 | 94.7M |
| 2021-02-02 | 2.33 | 2.33 | 2.29 | 2.30 | 62.8M |
| 2021-02-01 | 2.29 | 2.34 | 2.28 | 2.33 | 69.6M |
| 2021-01-29 | 2.36 | 2.38 | 2.28 | 2.29 | 87.5M |
| 2021-01-28 | 2.39 | 2.40 | 2.31 | 2.34 | 127.6M |
| 2021-01-27 | 2.47 | 2.49 | 2.42 | 2.42 | 88.8M |
| 2021-01-26 | 2.51 | 2.55 | 2.44 | 2.48 | 110.9M |
| 2021-01-25 | 2.51 | 2.58 | 2.50 | 2.52 | 128.2M |
| 2021-01-22 | 2.53 | 2.55 | 2.49 | 2.51 | 120.6M |
| 2021-01-21 | 2.47 | 2.55 | 2.44 | 2.53 | 165.0M |
| 2021-01-20 | 2.41 | 2.47 | 2.40 | 2.46 | 112.4M |
| 2021-01-19 | 2.43 | 2.44 | 2.39 | 2.41 | 91.2M |
| 2021-01-18 | 2.42 | 2.45 | 2.38 | 2.44 | 101.2M |
| 2021-01-15 | 2.44 | 2.48 | 2.42 | 2.43 | 94.5M |
| 2021-01-14 | 2.49 | 2.50 | 2.40 | 2.42 | 163.7M |
| 2021-01-13 | 2.54 | 2.60 | 2.48 | 2.49 | 177.5M |
| 2021-01-12 | 2.49 | 2.54 | 2.45 | 2.53 | 164.1M |
| 2021-01-11 | 2.73 | 2.73 | 2.53 | 2.54 | 349.4M |
| 2021-01-08 | 2.72 | 2.77 | 2.63 | 2.77 | 293.7M |
| 2021-01-07 | 2.59 | 2.74 | 2.59 | 2.70 | 280.0M |
| 2021-01-06 | 2.68 | 2.70 | 2.58 | 2.61 | 153.1M |
| 2021-01-05 | 2.62 | 2.65 | 2.59 | 2.63 | 148.8M |
| 2021-01-04 | 2.58 | 2.66 | 2.57 | 2.64 | 208.5M |