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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.09 | 3.14 | 3.08 | 3.12 | 99.2M |
| 2022-12-29 | 3.08 | 3.12 | 3.05 | 3.08 | 100.4M |
| 2022-12-28 | 3.02 | 3.16 | 3.00 | 3.10 | 226.2M |
| 2022-12-27 | 3.06 | 3.11 | 3.00 | 3.05 | 212.2M |
| 2022-12-26 | 2.94 | 3.19 | 2.94 | 3.09 | 433.7M |
| 2022-12-09 | 3.14 | 3.28 | 3.11 | 3.27 | 527.6M |
| 2022-12-08 | 3.02 | 3.08 | 3.01 | 3.07 | 135.0M |
| 2022-12-07 | 3.05 | 3.07 | 3.00 | 3.01 | 89.2M |
| 2022-12-06 | 3.02 | 3.06 | 2.99 | 3.06 | 136.1M |
| 2022-12-05 | 2.93 | 3.07 | 2.92 | 3.03 | 258.9M |
| 2022-12-02 | 2.95 | 2.96 | 2.89 | 2.91 | 70.1M |
| 2022-12-01 | 3.00 | 3.02 | 2.94 | 2.94 | 107.7M |
| 2022-11-30 | 2.93 | 2.96 | 2.91 | 2.93 | 90.2M |
| 2022-11-29 | 2.88 | 2.94 | 2.87 | 2.94 | 91.7M |
| 2022-11-28 | 2.90 | 2.90 | 2.85 | 2.88 | 88.7M |
| 2022-11-25 | 2.88 | 2.94 | 2.86 | 2.93 | 97.9M |
| 2022-11-24 | 2.90 | 2.91 | 2.87 | 2.88 | 44.5M |
| 2022-11-23 | 2.87 | 2.92 | 2.85 | 2.89 | 71.8M |
| 2022-11-22 | 2.84 | 2.90 | 2.83 | 2.87 | 72.3M |
| 2022-11-21 | 2.85 | 2.85 | 2.81 | 2.84 | 74.8M |
| 2022-11-18 | 2.90 | 2.91 | 2.86 | 2.88 | 86.2M |
| 2022-11-17 | 2.92 | 2.93 | 2.88 | 2.91 | 95.3M |
| 2022-11-16 | 2.95 | 2.97 | 2.92 | 2.95 | 102.1M |
| 2022-11-15 | 2.92 | 2.96 | 2.90 | 2.95 | 136.5M |
| 2022-11-14 | 2.99 | 3.00 | 2.93 | 2.94 | 139.7M |
| 2022-11-11 | 2.99 | 3.05 | 2.95 | 2.96 | 275.3M |
| 2022-11-10 | 2.89 | 2.89 | 2.84 | 2.87 | 102.2M |
| 2022-11-09 | 2.93 | 2.95 | 2.87 | 2.90 | 175.7M |
| 2022-11-08 | 2.86 | 2.88 | 2.83 | 2.87 | 168.5M |
| 2022-11-07 | 2.85 | 2.95 | 2.81 | 2.90 | 436.6M |
| 2022-11-04 | 2.65 | 2.72 | 2.64 | 2.71 | 119.4M |
| 2022-11-03 | 2.61 | 2.65 | 2.60 | 2.64 | 78.7M |
| 2022-11-02 | 2.59 | 2.63 | 2.58 | 2.63 | 99.6M |
| 2022-11-01 | 2.52 | 2.59 | 2.52 | 2.59 | 87.5M |
| 2022-10-31 | 2.56 | 2.57 | 2.50 | 2.52 | 86.0M |
| 2022-10-28 | 2.64 | 2.65 | 2.56 | 2.57 | 127.4M |
| 2022-10-27 | 2.65 | 2.69 | 2.65 | 2.67 | 109.2M |
| 2022-10-26 | 2.61 | 2.65 | 2.60 | 2.63 | 67.8M |
| 2022-10-25 | 2.61 | 2.64 | 2.56 | 2.61 | 65.8M |
| 2022-10-24 | 2.66 | 2.69 | 2.60 | 2.62 | 82.5M |
| 2022-10-21 | 2.64 | 2.66 | 2.63 | 2.64 | 66.1M |
| 2022-10-20 | 2.64 | 2.66 | 2.60 | 2.62 | 73.4M |
| 2022-10-19 | 2.68 | 2.69 | 2.64 | 2.65 | 67.2M |
| 2022-10-18 | 2.71 | 2.72 | 2.68 | 2.69 | 68.3M |
| 2022-10-17 | 2.70 | 2.72 | 2.68 | 2.70 | 83.1M |
| 2022-10-14 | 2.69 | 2.73 | 2.68 | 2.72 | 90.3M |
| 2022-10-13 | 2.67 | 2.70 | 2.66 | 2.68 | 81.4M |
| 2022-10-12 | 2.61 | 2.70 | 2.61 | 2.70 | 154.1M |
| 2022-10-11 | 2.59 | 2.61 | 2.56 | 2.60 | 59.6M |
| 2022-10-10 | 2.62 | 2.64 | 2.57 | 2.58 | 73.0M |
| 2022-09-30 | 2.60 | 2.64 | 2.60 | 2.61 | 58.8M |
| 2022-09-29 | 2.65 | 2.66 | 2.59 | 2.60 | 58.0M |
| 2022-09-28 | 2.66 | 2.66 | 2.60 | 2.61 | 61.7M |
| 2022-09-27 | 2.63 | 2.68 | 2.61 | 2.68 | 70.8M |
| 2022-09-26 | 2.77 | 2.77 | 2.64 | 2.65 | 144.5M |
| 2022-09-23 | 2.81 | 2.85 | 2.77 | 2.79 | 92.0M |
| 2022-09-22 | 2.78 | 2.82 | 2.76 | 2.78 | 58.2M |
| 2022-09-21 | 2.78 | 2.83 | 2.74 | 2.81 | 72.2M |
| 2022-09-20 | 2.78 | 2.81 | 2.77 | 2.79 | 56.5M |
| 2022-09-19 | 2.78 | 2.80 | 2.74 | 2.77 | 78.0M |
| 2022-09-16 | 2.89 | 2.89 | 2.77 | 2.78 | 181.3M |
| 2022-09-15 | 2.95 | 2.96 | 2.88 | 2.90 | 100.9M |
| 2022-09-14 | 2.93 | 2.97 | 2.91 | 2.94 | 87.1M |
| 2022-09-13 | 3.03 | 3.05 | 2.97 | 2.98 | 108.2M |
| 2022-09-09 | 3.01 | 3.04 | 2.99 | 3.02 | 143.2M |
| 2022-09-08 | 3.00 | 3.00 | 2.96 | 2.97 | 99.7M |
| 2022-09-07 | 2.94 | 3.02 | 2.92 | 3.01 | 189.8M |
| 2022-09-06 | 2.92 | 2.95 | 2.91 | 2.95 | 107.4M |
| 2022-09-05 | 2.88 | 2.92 | 2.86 | 2.92 | 70.7M |
| 2022-09-02 | 2.88 | 2.89 | 2.86 | 2.89 | 82.9M |
| 2022-09-01 | 2.88 | 2.91 | 2.87 | 2.89 | 82.0M |
| 2022-08-31 | 2.95 | 2.95 | 2.88 | 2.90 | 151.2M |
| 2022-08-30 | 3.00 | 3.01 | 2.94 | 2.97 | 138.8M |
| 2022-08-29 | 3.03 | 3.03 | 2.97 | 3.01 | 135.2M |
| 2022-08-26 | 3.10 | 3.12 | 3.05 | 3.07 | 98.1M |
| 2022-08-25 | 3.03 | 3.10 | 3.00 | 3.09 | 151.4M |
| 2022-08-24 | 3.10 | 3.11 | 3.02 | 3.02 | 124.3M |
| 2022-08-23 | 3.10 | 3.12 | 3.07 | 3.08 | 90.0M |
| 2022-08-22 | 3.05 | 3.12 | 3.03 | 3.11 | 121.5M |
| 2022-08-19 | 3.08 | 3.09 | 3.04 | 3.05 | 94.4M |
| 2022-08-18 | 3.11 | 3.12 | 3.06 | 3.07 | 101.9M |
| 2022-08-17 | 3.13 | 3.14 | 3.09 | 3.12 | 96.9M |
| 2022-08-16 | 3.10 | 3.13 | 3.09 | 3.12 | 126.3M |
| 2022-08-15 | 3.10 | 3.13 | 3.09 | 3.11 | 122.0M |
| 2022-08-12 | 3.07 | 3.13 | 3.05 | 3.12 | 160.4M |
| 2022-08-11 | 3.06 | 3.08 | 3.04 | 3.08 | 113.1M |
| 2022-08-10 | 3.00 | 3.09 | 2.99 | 3.04 | 150.0M |
| 2022-08-09 | 2.98 | 3.01 | 2.97 | 2.99 | 85.4M |
| 2022-08-08 | 2.95 | 2.99 | 2.94 | 2.99 | 82.0M |
| 2022-08-05 | 2.90 | 2.97 | 2.89 | 2.97 | 123.1M |
| 2022-08-04 | 2.90 | 2.92 | 2.86 | 2.90 | 98.6M |
| 2022-08-03 | 2.91 | 2.96 | 2.89 | 2.90 | 121.8M |
| 2022-08-02 | 3.02 | 3.02 | 2.88 | 2.93 | 214.7M |
| 2022-08-01 | 3.04 | 3.06 | 3.02 | 3.04 | 131.5M |
| 2022-07-29 | 3.04 | 3.07 | 3.02 | 3.03 | 130.6M |
| 2022-07-28 | 3.10 | 3.13 | 3.03 | 3.05 | 180.2M |
| 2022-07-27 | 3.05 | 3.07 | 3.03 | 3.05 | 65.6M |
| 2022-07-26 | 3.03 | 3.07 | 3.00 | 3.06 | 91.6M |
| 2022-07-25 | 3.05 | 3.07 | 3.01 | 3.03 | 85.8M |
| 2022-07-22 | 3.07 | 3.09 | 3.01 | 3.05 | 105.1M |
| 2022-07-21 | 3.07 | 3.10 | 3.05 | 3.07 | 126.6M |
| 2022-07-20 | 3.08 | 3.10 | 3.07 | 3.08 | 87.9M |
| 2022-07-19 | 3.09 | 3.11 | 3.06 | 3.08 | 106.2M |
| 2022-07-18 | 2.98 | 3.09 | 2.98 | 3.08 | 147.8M |
| 2022-07-15 | 3.05 | 3.06 | 2.96 | 2.97 | 213.1M |
| 2022-07-14 | 3.13 | 3.13 | 3.06 | 3.08 | 160.3M |
| 2022-07-13 | 3.17 | 3.17 | 3.11 | 3.13 | 201.6M |
| 2022-07-12 | 3.17 | 3.21 | 3.16 | 3.18 | 134.8M |
| 2022-07-11 | 3.21 | 3.22 | 3.16 | 3.18 | 152.8M |
| 2022-07-08 | 3.30 | 3.31 | 3.22 | 3.24 | 119.1M |
| 2022-07-07 | 3.22 | 3.28 | 3.20 | 3.26 | 135.3M |
| 2022-07-06 | 3.27 | 3.28 | 3.19 | 3.22 | 211.5M |
| 2022-07-05 | 3.25 | 3.34 | 3.24 | 3.31 | 211.2M |
| 2022-07-04 | 3.25 | 3.26 | 3.23 | 3.25 | 129.6M |
| 2022-07-01 | 3.24 | 3.27 | 3.22 | 3.25 | 138.1M |
| 2022-06-30 | 3.25 | 3.28 | 3.25 | 3.26 | 146.3M |
| 2022-06-29 | 3.35 | 3.36 | 3.22 | 3.25 | 243.4M |
| 2022-06-28 | 3.30 | 3.36 | 3.28 | 3.36 | 214.2M |
| 2022-06-27 | 3.26 | 3.32 | 3.25 | 3.29 | 201.8M |
| 2022-06-24 | 3.28 | 3.28 | 3.23 | 3.27 | 233.4M |
| 2022-06-23 | 3.27 | 3.32 | 3.23 | 3.32 | 207.3M |
| 2022-06-22 | 3.30 | 3.34 | 3.27 | 3.28 | 176.0M |
| 2022-06-21 | 3.36 | 3.39 | 3.27 | 3.30 | 262.4M |
| 2022-06-20 | 3.48 | 3.49 | 3.36 | 3.38 | 313.6M |
| 2022-06-17 | 3.44 | 3.53 | 3.41 | 3.50 | 196.2M |
| 2022-06-16 | 3.52 | 3.59 | 3.48 | 3.48 | 188.3M |
| 2022-06-15 | 3.55 | 3.60 | 3.51 | 3.52 | 252.1M |
| 2022-06-14 | 3.51 | 3.56 | 3.40 | 3.54 | 337.2M |
| 2022-06-13 | 3.65 | 3.72 | 3.50 | 3.58 | 403.5M |
| 2022-06-10 | 3.52 | 3.72 | 3.50 | 3.70 | 358.5M |
| 2022-06-09 | 3.48 | 3.61 | 3.43 | 3.57 | 360.4M |
| 2022-06-08 | 3.50 | 3.52 | 3.39 | 3.48 | 242.5M |
| 2022-06-07 | 3.44 | 3.50 | 3.40 | 3.45 | 260.2M |
| 2022-06-06 | 3.27 | 3.47 | 3.26 | 3.45 | 392.9M |
| 2022-06-02 | 3.18 | 3.26 | 3.17 | 3.25 | 197.7M |
| 2022-06-01 | 3.21 | 3.22 | 3.17 | 3.19 | 125.2M |
| 2022-05-31 | 3.20 | 3.23 | 3.17 | 3.23 | 132.7M |
| 2022-05-30 | 3.21 | 3.23 | 3.18 | 3.21 | 111.9M |
| 2022-05-27 | 3.24 | 3.25 | 3.17 | 3.20 | 158.6M |
| 2022-05-26 | 3.18 | 3.24 | 3.15 | 3.22 | 146.0M |
| 2022-05-25 | 3.16 | 3.22 | 3.15 | 3.20 | 148.8M |
| 2022-05-24 | 3.29 | 3.29 | 3.17 | 3.17 | 227.4M |
| 2022-05-23 | 3.29 | 3.33 | 3.23 | 3.29 | 264.9M |
| 2022-05-20 | 3.25 | 3.36 | 3.24 | 3.35 | 340.2M |
| 2022-05-19 | 3.19 | 3.22 | 3.17 | 3.22 | 185.5M |
| 2022-05-18 | 3.30 | 3.31 | 3.22 | 3.25 | 165.5M |
| 2022-05-17 | 3.25 | 3.30 | 3.25 | 3.30 | 180.8M |
| 2022-05-16 | 3.24 | 3.26 | 3.20 | 3.25 | 157.6M |
| 2022-05-13 | 3.20 | 3.22 | 3.13 | 3.21 | 217.3M |
| 2022-05-12 | 3.24 | 3.26 | 3.18 | 3.20 | 181.1M |
| 2022-05-11 | 3.20 | 3.33 | 3.20 | 3.26 | 250.0M |
| 2022-05-10 | 3.19 | 3.24 | 3.11 | 3.24 | 283.9M |
| 2022-05-09 | 3.27 | 3.33 | 3.22 | 3.27 | 210.8M |
| 2022-05-06 | 3.46 | 3.46 | 3.28 | 3.32 | 267.2M |
| 2022-05-05 | 3.49 | 3.56 | 3.46 | 3.54 | 147.8M |
| 2022-04-29 | 3.45 | 3.52 | 3.37 | 3.50 | 176.6M |
| 2022-04-28 | 3.42 | 3.49 | 3.33 | 3.40 | 158.2M |
| 2022-04-27 | 3.18 | 3.44 | 3.15 | 3.44 | 181.3M |
| 2022-04-26 | 3.41 | 3.44 | 3.23 | 3.26 | 243.5M |
| 2022-04-25 | 3.65 | 3.65 | 3.38 | 3.41 | 277.0M |
| 2022-04-22 | 3.67 | 3.77 | 3.61 | 3.74 | 210.1M |
| 2022-04-21 | 3.86 | 3.88 | 3.64 | 3.67 | 267.8M |
| 2022-04-20 | 4.05 | 4.06 | 3.86 | 3.90 | 237.7M |
| 2022-04-19 | 4.05 | 4.15 | 4.04 | 4.08 | 168.6M |
| 2022-04-18 | 4.10 | 4.12 | 3.98 | 4.00 | 200.0M |
| 2022-04-15 | 4.29 | 4.36 | 4.05 | 4.10 | 386.9M |
| 2022-04-14 | 4.28 | 4.45 | 4.17 | 4.36 | 380.6M |
| 2022-04-13 | 4.04 | 4.40 | 4.02 | 4.24 | 463.1M |
| 2022-04-12 | 3.93 | 4.05 | 3.91 | 4.02 | 161.5M |
| 2022-04-11 | 3.98 | 4.09 | 3.94 | 3.98 | 292.2M |
| 2022-04-08 | 3.83 | 4.14 | 3.75 | 4.04 | 385.0M |
| 2022-04-07 | 3.77 | 3.89 | 3.75 | 3.85 | 227.3M |
| 2022-04-06 | 3.69 | 3.84 | 3.62 | 3.81 | 195.1M |
| 2022-04-01 | 3.68 | 3.73 | 3.64 | 3.70 | 104.2M |
| 2022-03-31 | 3.78 | 3.80 | 3.67 | 3.72 | 151.7M |
| 2022-03-30 | 3.79 | 3.81 | 3.73 | 3.81 | 140.5M |
| 2022-03-29 | 3.75 | 3.82 | 3.72 | 3.77 | 161.4M |
| 2022-03-28 | 3.68 | 3.80 | 3.64 | 3.74 | 153.5M |
| 2022-03-25 | 3.86 | 3.92 | 3.73 | 3.73 | 191.8M |
| 2022-03-24 | 3.80 | 3.91 | 3.77 | 3.87 | 254.9M |
| 2022-03-23 | 3.74 | 3.78 | 3.70 | 3.75 | 135.2M |
| 2022-03-22 | 3.60 | 3.79 | 3.55 | 3.78 | 259.2M |
| 2022-03-21 | 3.69 | 3.71 | 3.56 | 3.62 | 176.5M |
| 2022-03-18 | 3.52 | 3.71 | 3.51 | 3.67 | 224.7M |
| 2022-03-17 | 3.53 | 3.59 | 3.47 | 3.52 | 221.9M |
| 2022-03-16 | 3.39 | 3.49 | 3.25 | 3.47 | 272.4M |
| 2022-03-15 | 3.59 | 3.59 | 3.30 | 3.32 | 350.8M |
| 2022-03-14 | 3.84 | 3.90 | 3.64 | 3.65 | 251.5M |
| 2022-03-11 | 3.82 | 3.94 | 3.74 | 3.91 | 201.5M |
| 2022-03-10 | 3.93 | 3.94 | 3.77 | 3.87 | 237.2M |
| 2022-03-09 | 3.96 | 4.05 | 3.71 | 3.90 | 352.2M |
| 2022-03-08 | 4.10 | 4.14 | 3.88 | 4.03 | 483.5M |
| 2022-03-07 | 4.37 | 4.43 | 4.17 | 4.23 | 496.2M |
| 2022-03-04 | 4.22 | 4.36 | 4.10 | 4.17 | 622.3M |
| 2022-03-03 | 4.04 | 4.38 | 4.04 | 4.30 | 890.0M |
| 2022-03-02 | 3.93 | 4.07 | 3.89 | 3.98 | 407.3M |
| 2022-03-01 | 3.96 | 3.97 | 3.85 | 3.89 | 228.4M |
| 2022-02-28 | 3.88 | 3.99 | 3.81 | 3.95 | 309.9M |
| 2022-02-25 | 3.84 | 3.97 | 3.82 | 3.83 | 317.9M |
| 2022-02-24 | 3.80 | 3.95 | 3.74 | 3.84 | 435.8M |
| 2022-02-23 | 3.85 | 3.89 | 3.82 | 3.84 | 181.5M |
| 2022-02-22 | 3.85 | 3.88 | 3.78 | 3.87 | 248.2M |
| 2022-02-21 | 3.92 | 3.94 | 3.82 | 3.87 | 218.8M |
| 2022-02-18 | 3.80 | 3.95 | 3.79 | 3.94 | 311.0M |
| 2022-02-17 | 3.81 | 3.90 | 3.78 | 3.84 | 248.6M |
| 2022-02-16 | 3.82 | 3.84 | 3.80 | 3.81 | 197.9M |
| 2022-02-15 | 3.88 | 3.90 | 3.76 | 3.82 | 243.1M |
| 2022-02-14 | 3.80 | 4.01 | 3.77 | 3.86 | 373.8M |
| 2022-02-11 | 4.03 | 4.07 | 3.89 | 3.92 | 455.9M |
| 2022-02-10 | 4.01 | 4.13 | 3.90 | 3.94 | 791.9M |
| 2022-02-09 | 3.53 | 3.89 | 3.51 | 3.89 | 672.6M |
| 2022-02-08 | 3.49 | 3.56 | 3.43 | 3.54 | 194.3M |
| 2022-02-07 | 3.40 | 3.52 | 3.40 | 3.47 | 211.7M |
| 2022-01-28 | 3.48 | 3.48 | 3.25 | 3.35 | 247.8M |
| 2022-01-27 | 3.62 | 3.62 | 3.43 | 3.45 | 203.8M |
| 2022-01-26 | 3.45 | 3.65 | 3.44 | 3.61 | 313.2M |
| 2022-01-25 | 3.61 | 3.63 | 3.38 | 3.40 | 280.3M |
| 2022-01-24 | 3.75 | 3.75 | 3.62 | 3.66 | 191.9M |
| 2022-01-21 | 3.74 | 3.79 | 3.70 | 3.78 | 245.0M |
| 2022-01-20 | 3.70 | 3.86 | 3.69 | 3.74 | 286.3M |
| 2022-01-19 | 3.68 | 3.77 | 3.63 | 3.67 | 211.8M |
| 2022-01-18 | 3.73 | 3.77 | 3.68 | 3.71 | 249.6M |
| 2022-01-17 | 3.66 | 3.74 | 3.59 | 3.71 | 311.2M |
| 2022-01-14 | 3.87 | 3.88 | 3.67 | 3.69 | 505.1M |
| 2022-01-13 | 3.99 | 4.13 | 3.88 | 3.91 | 679.0M |
| 2022-01-12 | 3.61 | 3.84 | 3.61 | 3.83 | 584.8M |
| 2022-01-11 | 3.58 | 3.62 | 3.56 | 3.58 | 149.6M |
| 2022-01-10 | 3.56 | 3.65 | 3.55 | 3.58 | 192.2M |
| 2022-01-07 | 3.48 | 3.59 | 3.47 | 3.55 | 220.4M |
| 2022-01-06 | 3.47 | 3.50 | 3.44 | 3.50 | 110.2M |
| 2022-01-05 | 3.54 | 3.55 | 3.45 | 3.49 | 126.8M |
| 2022-01-04 | 3.48 | 3.55 | 3.44 | 3.53 | 179.2M |