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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.21 | 3.33 | 3.21 | 3.28 | 189.2M |
| 2023-12-28 | 3.18 | 3.30 | 3.17 | 3.25 | 279.0M |
| 2023-12-27 | 2.99 | 3.16 | 2.99 | 3.15 | 250.3M |
| 2023-12-26 | 2.97 | 3.01 | 2.96 | 3.00 | 105.2M |
| 2023-12-25 | 2.93 | 2.97 | 2.92 | 2.96 | 65.1M |
| 2023-12-22 | 2.91 | 2.96 | 2.88 | 2.94 | 87.8M |
| 2023-12-21 | 2.90 | 2.92 | 2.87 | 2.91 | 63.0M |
| 2023-12-20 | 2.90 | 2.93 | 2.90 | 2.91 | 49.3M |
| 2023-12-19 | 2.90 | 2.92 | 2.88 | 2.90 | 53.0M |
| 2023-12-18 | 2.95 | 2.97 | 2.90 | 2.91 | 97.7M |
| 2023-12-15 | 2.99 | 3.00 | 2.96 | 2.97 | 80.3M |
| 2023-12-14 | 2.99 | 3.01 | 2.95 | 2.97 | 80.4M |
| 2023-12-13 | 3.01 | 3.02 | 2.97 | 2.97 | 76.0M |
| 2023-12-12 | 3.03 | 3.03 | 3.00 | 3.02 | 55.1M |
| 2023-12-11 | 3.02 | 3.04 | 2.97 | 3.04 | 92.3M |
| 2023-12-08 | 3.03 | 3.05 | 3.02 | 3.03 | 57.8M |
| 2023-12-07 | 3.03 | 3.04 | 3.01 | 3.03 | 62.5M |
| 2023-12-06 | 3.01 | 3.05 | 3.00 | 3.04 | 75.4M |
| 2023-12-05 | 3.05 | 3.06 | 3.02 | 3.02 | 94.5M |
| 2023-12-04 | 3.10 | 3.13 | 3.08 | 3.09 | 145.6M |
| 2023-12-01 | 3.04 | 3.06 | 3.01 | 3.05 | 68.6M |
| 2023-11-30 | 3.06 | 3.06 | 3.01 | 3.04 | 94.1M |
| 2023-11-29 | 3.03 | 3.10 | 3.03 | 3.06 | 163.0M |
| 2023-11-28 | 3.01 | 3.02 | 2.99 | 3.02 | 47.2M |
| 2023-11-27 | 3.03 | 3.04 | 2.99 | 3.01 | 65.8M |
| 2023-11-24 | 3.03 | 3.05 | 3.02 | 3.03 | 50.0M |
| 2023-11-23 | 3.01 | 3.04 | 3.00 | 3.03 | 56.8M |
| 2023-11-22 | 3.05 | 3.06 | 3.01 | 3.02 | 59.5M |
| 2023-11-21 | 3.03 | 3.08 | 3.02 | 3.06 | 124.3M |
| 2023-11-20 | 3.02 | 3.03 | 2.99 | 3.01 | 75.1M |
| 2023-11-17 | 3.01 | 3.02 | 2.98 | 3.01 | 63.8M |
| 2023-11-16 | 3.07 | 3.07 | 3.02 | 3.02 | 80.3M |
| 2023-11-15 | 3.03 | 3.08 | 3.03 | 3.08 | 154.1M |
| 2023-11-14 | 3.02 | 3.03 | 2.99 | 3.00 | 61.5M |
| 2023-11-13 | 2.98 | 3.02 | 2.96 | 3.01 | 84.7M |
| 2023-11-10 | 2.96 | 2.98 | 2.95 | 2.97 | 56.5M |
| 2023-11-09 | 2.95 | 2.99 | 2.95 | 2.97 | 81.5M |
| 2023-11-08 | 2.99 | 3.00 | 2.95 | 2.97 | 138.3M |
| 2023-11-07 | 3.01 | 3.03 | 2.98 | 3.01 | 104.5M |
| 2023-11-06 | 3.07 | 3.08 | 3.01 | 3.03 | 145.8M |
| 2023-11-03 | 3.07 | 3.09 | 3.05 | 3.06 | 64.0M |
| 2023-11-02 | 3.10 | 3.13 | 3.05 | 3.06 | 73.0M |
| 2023-11-01 | 3.13 | 3.13 | 3.09 | 3.09 | 42.1M |
| 2023-10-31 | 3.14 | 3.15 | 3.09 | 3.11 | 63.8M |
| 2023-10-30 | 3.08 | 3.14 | 3.08 | 3.12 | 93.4M |
| 2023-10-27 | 3.03 | 3.10 | 3.02 | 3.08 | 69.0M |
| 2023-10-26 | 3.04 | 3.06 | 2.98 | 3.04 | 71.7M |
| 2023-10-25 | 3.04 | 3.09 | 3.04 | 3.05 | 80.4M |
| 2023-10-24 | 2.94 | 3.00 | 2.94 | 2.99 | 70.5M |
| 2023-10-23 | 3.02 | 3.02 | 2.93 | 2.94 | 73.9M |
| 2023-10-20 | 3.05 | 3.07 | 3.03 | 3.03 | 57.4M |
| 2023-10-19 | 3.08 | 3.10 | 3.05 | 3.05 | 60.7M |
| 2023-10-18 | 3.10 | 3.13 | 3.08 | 3.08 | 54.1M |
| 2023-10-17 | 3.14 | 3.15 | 3.07 | 3.11 | 72.3M |
| 2023-10-16 | 3.17 | 3.18 | 3.12 | 3.14 | 68.2M |
| 2023-10-13 | 3.20 | 3.20 | 3.15 | 3.16 | 66.8M |
| 2023-10-12 | 3.14 | 3.23 | 3.14 | 3.22 | 89.0M |
| 2023-10-11 | 3.18 | 3.19 | 3.13 | 3.14 | 69.1M |
| 2023-10-10 | 3.22 | 3.23 | 3.16 | 3.17 | 70.2M |
| 2023-10-09 | 3.19 | 3.23 | 3.14 | 3.22 | 103.4M |
| 2023-09-28 | 3.21 | 3.22 | 3.19 | 3.19 | 66.8M |
| 2023-09-27 | 3.21 | 3.23 | 3.18 | 3.20 | 94.5M |
| 2023-09-26 | 3.24 | 3.25 | 3.21 | 3.22 | 71.6M |
| 2023-09-25 | 3.25 | 3.30 | 3.24 | 3.24 | 85.7M |
| 2023-09-22 | 3.28 | 3.30 | 3.23 | 3.25 | 103.9M |
| 2023-09-21 | 3.30 | 3.32 | 3.27 | 3.28 | 85.9M |
| 2023-09-20 | 3.36 | 3.36 | 3.31 | 3.31 | 86.6M |
| 2023-09-19 | 3.33 | 3.37 | 3.32 | 3.37 | 92.8M |
| 2023-09-18 | 3.36 | 3.36 | 3.28 | 3.34 | 92.8M |
| 2023-09-15 | 3.36 | 3.44 | 3.33 | 3.35 | 137.8M |
| 2023-09-14 | 3.30 | 3.36 | 3.30 | 3.35 | 104.6M |
| 2023-09-13 | 3.29 | 3.33 | 3.28 | 3.31 | 89.8M |
| 2023-09-12 | 3.35 | 3.38 | 3.30 | 3.30 | 80.7M |
| 2023-09-11 | 3.31 | 3.37 | 3.30 | 3.34 | 96.1M |
| 2023-09-08 | 3.32 | 3.35 | 3.30 | 3.31 | 68.7M |
| 2023-09-07 | 3.37 | 3.38 | 3.31 | 3.33 | 106.9M |
| 2023-09-06 | 3.37 | 3.41 | 3.36 | 3.38 | 93.8M |
| 2023-09-05 | 3.42 | 3.43 | 3.37 | 3.40 | 146.7M |
| 2023-09-04 | 3.37 | 3.48 | 3.35 | 3.44 | 286.2M |
| 2023-09-01 | 3.22 | 3.35 | 3.22 | 3.33 | 272.6M |
| 2023-08-31 | 3.23 | 3.28 | 3.20 | 3.21 | 108.6M |
| 2023-08-30 | 3.20 | 3.27 | 3.20 | 3.22 | 139.1M |
| 2023-08-29 | 3.17 | 3.21 | 3.15 | 3.19 | 122.9M |
| 2023-08-28 | 3.24 | 3.27 | 3.16 | 3.19 | 160.8M |
| 2023-08-25 | 3.16 | 3.17 | 3.09 | 3.10 | 140.9M |
| 2023-08-24 | 3.10 | 3.20 | 3.10 | 3.18 | 145.4M |
| 2023-08-23 | 3.16 | 3.17 | 3.09 | 3.09 | 79.2M |
| 2023-08-22 | 3.14 | 3.18 | 3.11 | 3.16 | 97.0M |
| 2023-08-21 | 3.12 | 3.20 | 3.11 | 3.13 | 100.4M |
| 2023-08-18 | 3.19 | 3.20 | 3.11 | 3.13 | 89.2M |
| 2023-08-17 | 3.19 | 3.21 | 3.13 | 3.17 | 119.2M |
| 2023-08-16 | 3.17 | 3.24 | 3.15 | 3.21 | 91.5M |
| 2023-08-15 | 3.20 | 3.22 | 3.16 | 3.20 | 73.5M |
| 2023-08-14 | 3.11 | 3.21 | 3.10 | 3.21 | 101.0M |
| 2023-08-11 | 3.21 | 3.23 | 3.14 | 3.15 | 86.8M |
| 2023-08-10 | 3.22 | 3.24 | 3.20 | 3.21 | 60.3M |
| 2023-08-09 | 3.25 | 3.25 | 3.21 | 3.22 | 67.9M |
| 2023-08-08 | 3.25 | 3.29 | 3.21 | 3.28 | 82.5M |
| 2023-08-07 | 3.26 | 3.27 | 3.23 | 3.26 | 77.3M |
| 2023-08-04 | 3.27 | 3.34 | 3.26 | 3.27 | 115.4M |
| 2023-08-03 | 3.23 | 3.26 | 3.20 | 3.25 | 106.2M |
| 2023-08-02 | 3.28 | 3.31 | 3.25 | 3.27 | 116.3M |
| 2023-08-01 | 3.29 | 3.39 | 3.26 | 3.31 | 194.0M |
| 2023-07-31 | 3.24 | 3.30 | 3.23 | 3.25 | 115.0M |
| 2023-07-28 | 3.18 | 3.23 | 3.15 | 3.22 | 95.7M |
| 2023-07-27 | 3.20 | 3.24 | 3.18 | 3.20 | 81.7M |
| 2023-07-26 | 3.20 | 3.21 | 3.16 | 3.19 | 90.1M |
| 2023-07-25 | 3.10 | 3.20 | 3.10 | 3.18 | 139.4M |
| 2023-07-24 | 3.09 | 3.11 | 3.07 | 3.08 | 57.8M |
| 2023-07-21 | 3.11 | 3.14 | 3.09 | 3.11 | 72.0M |
| 2023-07-20 | 3.11 | 3.17 | 3.10 | 3.13 | 120.2M |
| 2023-07-19 | 3.09 | 3.12 | 3.08 | 3.10 | 68.6M |
| 2023-07-18 | 3.08 | 3.11 | 3.05 | 3.09 | 69.0M |
| 2023-07-17 | 3.13 | 3.14 | 3.06 | 3.08 | 108.0M |
| 2023-07-14 | 3.13 | 3.18 | 3.11 | 3.15 | 182.0M |
| 2023-07-13 | 3.05 | 3.11 | 3.04 | 3.10 | 156.5M |
| 2023-07-12 | 3.02 | 3.05 | 3.01 | 3.02 | 76.1M |
| 2023-07-11 | 3.03 | 3.05 | 3.00 | 3.03 | 57.7M |
| 2023-07-10 | 3.02 | 3.05 | 3.01 | 3.03 | 78.4M |
| 2023-07-07 | 2.99 | 3.04 | 2.98 | 3.02 | 96.2M |
| 2023-07-06 | 3.01 | 3.03 | 2.98 | 3.00 | 82.2M |
| 2023-07-05 | 2.98 | 3.04 | 2.97 | 3.02 | 117.4M |
| 2023-07-04 | 3.03 | 3.04 | 2.98 | 3.00 | 94.7M |
| 2023-07-03 | 2.90 | 3.03 | 2.90 | 3.00 | 201.8M |
| 2023-06-30 | 2.84 | 2.89 | 2.83 | 2.89 | 76.9M |
| 2023-06-29 | 2.86 | 2.88 | 2.83 | 2.84 | 80.0M |
| 2023-06-28 | 2.87 | 2.89 | 2.84 | 2.88 | 52.8M |
| 2023-06-27 | 2.81 | 2.89 | 2.80 | 2.88 | 88.5M |
| 2023-06-26 | 2.81 | 2.86 | 2.79 | 2.80 | 77.7M |
| 2023-06-21 | 2.88 | 2.89 | 2.83 | 2.84 | 77.9M |
| 2023-06-20 | 2.90 | 2.91 | 2.86 | 2.88 | 93.8M |
| 2023-06-19 | 2.95 | 2.95 | 2.89 | 2.90 | 92.1M |
| 2023-06-16 | 2.93 | 2.97 | 2.92 | 2.96 | 98.2M |
| 2023-06-15 | 2.91 | 2.93 | 2.89 | 2.93 | 59.3M |
| 2023-06-14 | 2.91 | 2.93 | 2.89 | 2.90 | 77.5M |
| 2023-06-13 | 2.90 | 2.91 | 2.87 | 2.89 | 60.5M |
| 2023-06-12 | 2.91 | 2.92 | 2.88 | 2.91 | 69.8M |
| 2023-06-09 | 2.92 | 2.93 | 2.91 | 2.91 | 57.6M |
| 2023-06-08 | 2.90 | 2.92 | 2.88 | 2.91 | 51.6M |
| 2023-06-07 | 2.90 | 2.93 | 2.89 | 2.90 | 53.3M |
| 2023-06-06 | 2.94 | 2.96 | 2.90 | 2.91 | 67.6M |
| 2023-06-05 | 2.93 | 2.95 | 2.92 | 2.94 | 63.6M |
| 2023-06-02 | 2.90 | 2.95 | 2.89 | 2.94 | 115.9M |
| 2023-06-01 | 2.91 | 2.95 | 2.89 | 2.92 | 75.4M |
| 2023-05-31 | 2.92 | 2.92 | 2.89 | 2.90 | 60.3M |
| 2023-05-30 | 2.93 | 2.94 | 2.88 | 2.93 | 59.4M |
| 2023-05-29 | 2.94 | 2.96 | 2.92 | 2.94 | 79.9M |
| 2023-05-26 | 2.86 | 2.95 | 2.84 | 2.94 | 87.3M |
| 2023-05-25 | 2.87 | 2.89 | 2.84 | 2.87 | 72.3M |
| 2023-05-24 | 2.91 | 2.93 | 2.89 | 2.89 | 67.7M |
| 2023-05-23 | 2.97 | 2.97 | 2.92 | 2.92 | 80.3M |
| 2023-05-22 | 2.97 | 2.98 | 2.95 | 2.97 | 67.9M |
| 2023-05-19 | 2.98 | 3.00 | 2.95 | 2.97 | 76.9M |
| 2023-05-18 | 3.00 | 3.02 | 2.97 | 2.98 | 78.8M |
| 2023-05-17 | 2.97 | 2.99 | 2.95 | 2.97 | 73.8M |
| 2023-05-16 | 3.03 | 3.04 | 2.99 | 3.00 | 69.8M |
| 2023-05-15 | 3.00 | 3.04 | 2.95 | 3.03 | 119.6M |
| 2023-05-12 | 3.10 | 3.11 | 2.98 | 2.99 | 247.8M |
| 2023-05-11 | 3.19 | 3.20 | 3.13 | 3.14 | 137.1M |
| 2023-05-10 | 3.23 | 3.25 | 3.19 | 3.20 | 119.0M |
| 2023-05-09 | 3.31 | 3.33 | 3.23 | 3.24 | 166.3M |
| 2023-05-08 | 3.23 | 3.33 | 3.22 | 3.33 | 166.5M |
| 2023-05-05 | 3.32 | 3.32 | 3.20 | 3.22 | 140.0M |
| 2023-05-04 | 3.29 | 3.35 | 3.27 | 3.32 | 139.9M |
| 2023-04-28 | 3.30 | 3.34 | 3.27 | 3.29 | 110.0M |
| 2023-04-27 | 3.29 | 3.31 | 3.24 | 3.27 | 119.9M |
| 2023-04-26 | 3.26 | 3.35 | 3.25 | 3.30 | 113.5M |
| 2023-04-25 | 3.36 | 3.38 | 3.27 | 3.31 | 118.0M |
| 2023-04-24 | 3.40 | 3.46 | 3.33 | 3.36 | 140.1M |
| 2023-04-21 | 3.45 | 3.50 | 3.42 | 3.42 | 96.5M |
| 2023-04-20 | 3.48 | 3.49 | 3.42 | 3.48 | 116.6M |
| 2023-04-19 | 3.47 | 3.54 | 3.46 | 3.49 | 198.3M |
| 2023-04-18 | 3.43 | 3.48 | 3.41 | 3.45 | 126.2M |
| 2023-04-17 | 3.34 | 3.46 | 3.31 | 3.45 | 232.5M |
| 2023-04-14 | 3.33 | 3.36 | 3.32 | 3.36 | 168.3M |
| 2023-04-13 | 3.29 | 3.32 | 3.25 | 3.27 | 116.7M |
| 2023-04-12 | 3.20 | 3.30 | 3.19 | 3.29 | 207.6M |
| 2023-04-11 | 3.17 | 3.21 | 3.10 | 3.20 | 156.1M |
| 2023-04-10 | 3.17 | 3.20 | 3.15 | 3.16 | 58.9M |
| 2023-04-07 | 3.22 | 3.23 | 3.17 | 3.17 | 77.7M |
| 2023-04-06 | 3.18 | 3.23 | 3.16 | 3.22 | 116.3M |
| 2023-04-04 | 3.18 | 3.20 | 3.16 | 3.17 | 82.4M |
| 2023-04-03 | 3.21 | 3.22 | 3.18 | 3.20 | 91.6M |
| 2023-03-31 | 3.19 | 3.25 | 3.19 | 3.22 | 61.0M |
| 2023-03-30 | 3.19 | 3.21 | 3.15 | 3.20 | 60.7M |
| 2023-03-29 | 3.24 | 3.25 | 3.17 | 3.19 | 71.5M |
| 2023-03-28 | 3.26 | 3.30 | 3.21 | 3.23 | 73.5M |
| 2023-03-27 | 3.28 | 3.30 | 3.22 | 3.26 | 81.1M |
| 2023-03-24 | 3.26 | 3.32 | 3.22 | 3.29 | 118.8M |
| 2023-03-23 | 3.18 | 3.26 | 3.17 | 3.25 | 118.9M |
| 2023-03-22 | 3.21 | 3.23 | 3.18 | 3.19 | 80.1M |
| 2023-03-21 | 3.23 | 3.23 | 3.18 | 3.21 | 79.3M |
| 2023-03-20 | 3.19 | 3.26 | 3.19 | 3.21 | 94.1M |
| 2023-03-17 | 3.15 | 3.24 | 3.14 | 3.18 | 154.0M |
| 2023-03-16 | 3.24 | 3.24 | 3.13 | 3.13 | 159.2M |
| 2023-03-15 | 3.29 | 3.31 | 3.26 | 3.28 | 78.0M |
| 2023-03-14 | 3.28 | 3.36 | 3.27 | 3.28 | 113.6M |
| 2023-03-13 | 3.26 | 3.31 | 3.24 | 3.29 | 89.3M |
| 2023-03-10 | 3.29 | 3.33 | 3.25 | 3.28 | 90.7M |
| 2023-03-09 | 3.34 | 3.37 | 3.29 | 3.32 | 70.3M |
| 2023-03-08 | 3.31 | 3.34 | 3.28 | 3.33 | 95.3M |
| 2023-03-07 | 3.35 | 3.44 | 3.32 | 3.34 | 139.2M |
| 2023-03-06 | 3.41 | 3.41 | 3.33 | 3.35 | 152.2M |
| 2023-03-03 | 3.43 | 3.45 | 3.37 | 3.42 | 96.3M |
| 2023-03-02 | 3.50 | 3.50 | 3.43 | 3.45 | 107.5M |
| 2023-03-01 | 3.39 | 3.46 | 3.37 | 3.45 | 93.4M |
| 2023-02-28 | 3.36 | 3.40 | 3.35 | 3.38 | 70.5M |
| 2023-02-27 | 3.36 | 3.41 | 3.35 | 3.36 | 94.4M |
| 2023-02-24 | 3.40 | 3.43 | 3.38 | 3.40 | 89.6M |
| 2023-02-23 | 3.44 | 3.47 | 3.41 | 3.43 | 89.9M |
| 2023-02-22 | 3.51 | 3.52 | 3.44 | 3.46 | 106.0M |
| 2023-02-21 | 3.49 | 3.56 | 3.46 | 3.50 | 202.8M |
| 2023-02-20 | 3.35 | 3.47 | 3.34 | 3.46 | 196.4M |
| 2023-02-17 | 3.33 | 3.40 | 3.32 | 3.33 | 116.4M |
| 2023-02-16 | 3.36 | 3.39 | 3.24 | 3.28 | 195.4M |
| 2023-02-15 | 3.42 | 3.50 | 3.38 | 3.40 | 153.3M |
| 2023-02-14 | 3.42 | 3.50 | 3.40 | 3.41 | 189.0M |
| 2023-02-13 | 3.34 | 3.40 | 3.31 | 3.37 | 141.6M |
| 2023-02-10 | 3.39 | 3.39 | 3.32 | 3.34 | 120.2M |
| 2023-02-09 | 3.37 | 3.40 | 3.36 | 3.40 | 76.4M |
| 2023-02-08 | 3.43 | 3.45 | 3.37 | 3.37 | 110.3M |
| 2023-02-07 | 3.43 | 3.46 | 3.40 | 3.43 | 80.4M |
| 2023-02-06 | 3.44 | 3.45 | 3.39 | 3.42 | 129.4M |
| 2023-02-03 | 3.50 | 3.52 | 3.44 | 3.50 | 137.6M |
| 2023-02-02 | 3.58 | 3.60 | 3.47 | 3.56 | 184.9M |
| 2023-02-01 | 3.50 | 3.63 | 3.49 | 3.59 | 240.8M |
| 2023-01-31 | 3.42 | 3.50 | 3.38 | 3.49 | 143.3M |
| 2023-01-30 | 3.56 | 3.59 | 3.42 | 3.43 | 193.3M |
| 2023-01-20 | 3.51 | 3.58 | 3.49 | 3.52 | 158.0M |
| 2023-01-19 | 3.48 | 3.54 | 3.42 | 3.53 | 135.5M |
| 2023-01-18 | 3.47 | 3.58 | 3.46 | 3.50 | 205.2M |
| 2023-01-17 | 3.34 | 3.42 | 3.33 | 3.42 | 180.5M |
| 2023-01-16 | 3.34 | 3.36 | 3.27 | 3.34 | 162.8M |
| 2023-01-13 | 3.32 | 3.38 | 3.29 | 3.34 | 134.6M |
| 2023-01-12 | 3.34 | 3.38 | 3.27 | 3.32 | 194.3M |
| 2023-01-11 | 3.21 | 3.35 | 3.20 | 3.29 | 243.3M |
| 2023-01-10 | 3.19 | 3.22 | 3.15 | 3.19 | 126.9M |
| 2023-01-09 | 3.07 | 3.20 | 3.06 | 3.19 | 260.9M |
| 2023-01-06 | 3.05 | 3.08 | 3.02 | 3.04 | 84.0M |
| 2023-01-05 | 3.08 | 3.10 | 3.05 | 3.05 | 104.1M |
| 2023-01-04 | 3.16 | 3.16 | 3.08 | 3.09 | 104.1M |
| 2023-01-03 | 3.11 | 3.19 | 3.05 | 3.16 | 142.2M |