6.53
Last Update: 2025-09-26
| 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 | 4.74 | 4.75 | 4.66 | 4.70 | 19.6M |
| 2022-12-29 | 4.78 | 4.78 | 4.69 | 4.70 | 22.9M |
| 2022-12-28 | 4.75 | 4.81 | 4.74 | 4.77 | 28.7M |
| 2022-12-27 | 4.71 | 4.83 | 4.70 | 4.77 | 26.2M |
| 2022-12-26 | 4.72 | 4.75 | 4.64 | 4.68 | 26.2M |
| 2022-12-23 | 4.73 | 4.80 | 4.69 | 4.74 | 26.1M |
| 2022-12-22 | 4.84 | 4.93 | 4.74 | 4.77 | 43.4M |
| 2022-12-21 | 4.83 | 4.87 | 4.79 | 4.80 | 26.8M |
| 2022-12-20 | 4.83 | 4.89 | 4.80 | 4.82 | 28.6M |
| 2022-12-19 | 4.97 | 5.00 | 4.81 | 4.84 | 53.7M |
| 2022-12-16 | 4.83 | 5.07 | 4.81 | 5.01 | 115.1M |
| 2022-12-15 | 4.85 | 4.87 | 4.81 | 4.84 | 31.7M |
| 2022-12-14 | 4.91 | 4.95 | 4.80 | 4.85 | 52.7M |
| 2022-12-13 | 4.87 | 4.97 | 4.86 | 4.92 | 55.2M |
| 2022-12-12 | 4.97 | 5.01 | 4.85 | 4.88 | 50.8M |
| 2022-12-09 | 4.98 | 5.05 | 4.92 | 4.96 | 79.9M |
| 2022-12-08 | 4.96 | 4.99 | 4.91 | 4.96 | 35.2M |
| 2022-12-07 | 5.01 | 5.03 | 4.91 | 4.94 | 64.3M |
| 2022-12-06 | 4.93 | 5.06 | 4.91 | 5.04 | 97.0M |
| 2022-12-05 | 4.81 | 4.99 | 4.81 | 4.96 | 90.7M |
| 2022-12-02 | 4.80 | 4.82 | 4.74 | 4.77 | 40.5M |
| 2022-12-01 | 4.85 | 4.87 | 4.80 | 4.81 | 47.3M |
| 2022-11-30 | 4.87 | 4.92 | 4.78 | 4.80 | 59.5M |
| 2022-11-29 | 4.75 | 4.93 | 4.74 | 4.88 | 119.0M |
| 2022-11-28 | 4.66 | 4.74 | 4.58 | 4.72 | 56.9M |
| 2022-11-25 | 4.62 | 4.72 | 4.61 | 4.70 | 44.7M |
| 2022-11-24 | 4.60 | 4.63 | 4.60 | 4.63 | 26.6M |
| 2022-11-23 | 4.58 | 4.64 | 4.57 | 4.60 | 37.6M |
| 2022-11-22 | 4.52 | 4.64 | 4.51 | 4.58 | 40.3M |
| 2022-11-21 | 4.50 | 4.53 | 4.46 | 4.52 | 33.8M |
| 2022-11-18 | 4.54 | 4.57 | 4.51 | 4.54 | 37.1M |
| 2022-11-17 | 4.52 | 4.57 | 4.51 | 4.55 | 32.5M |
| 2022-11-16 | 4.53 | 4.55 | 4.49 | 4.52 | 40.6M |
| 2022-11-15 | 4.55 | 4.63 | 4.51 | 4.55 | 61.2M |
| 2022-11-14 | 4.58 | 4.67 | 4.49 | 4.55 | 99.9M |
| 2022-11-11 | 4.48 | 4.55 | 4.42 | 4.53 | 86.7M |
| 2022-11-10 | 4.35 | 4.45 | 4.33 | 4.41 | 58.1M |
| 2022-11-09 | 4.25 | 4.40 | 4.23 | 4.37 | 90.2M |
| 2022-11-08 | 4.22 | 4.25 | 4.19 | 4.25 | 38.0M |
| 2022-11-07 | 4.16 | 4.26 | 4.16 | 4.21 | 47.3M |
| 2022-11-04 | 4.07 | 4.19 | 4.06 | 4.16 | 42.3M |
| 2022-11-03 | 4.05 | 4.10 | 4.04 | 4.09 | 27.5M |
| 2022-11-02 | 4.05 | 4.10 | 4.04 | 4.08 | 37.4M |
| 2022-11-01 | 4.00 | 4.07 | 3.99 | 4.07 | 38.3M |
| 2022-10-31 | 3.93 | 4.06 | 3.93 | 4.00 | 64.0M |
| 2022-10-28 | 4.04 | 4.05 | 3.87 | 3.89 | 69.2M |
| 2022-10-27 | 4.07 | 4.10 | 4.04 | 4.05 | 35.4M |
| 2022-10-26 | 4.08 | 4.12 | 4.05 | 4.07 | 35.3M |
| 2022-10-25 | 4.06 | 4.11 | 4.04 | 4.08 | 23.8M |
| 2022-10-24 | 4.17 | 4.22 | 4.07 | 4.08 | 41.3M |
| 2022-10-21 | 4.21 | 4.22 | 4.16 | 4.17 | 22.1M |
| 2022-10-20 | 4.15 | 4.21 | 4.13 | 4.20 | 37.0M |
| 2022-10-19 | 4.22 | 4.24 | 4.16 | 4.17 | 29.5M |
| 2022-10-18 | 4.26 | 4.27 | 4.22 | 4.22 | 24.2M |
| 2022-10-17 | 4.21 | 4.26 | 4.18 | 4.24 | 33.8M |
| 2022-10-14 | 4.21 | 4.26 | 4.19 | 4.24 | 52.3M |
| 2022-10-13 | 4.19 | 4.21 | 4.16 | 4.19 | 38.4M |
| 2022-10-12 | 4.11 | 4.23 | 4.08 | 4.22 | 59.9M |
| 2022-10-11 | 4.11 | 4.13 | 4.06 | 4.11 | 31.0M |
| 2022-10-10 | 4.10 | 4.17 | 4.09 | 4.11 | 50.2M |
| 2022-09-30 | 4.04 | 4.11 | 4.04 | 4.08 | 43.1M |
| 2022-09-29 | 4.14 | 4.18 | 4.03 | 4.05 | 49.5M |
| 2022-09-28 | 4.17 | 4.17 | 4.10 | 4.11 | 34.0M |
| 2022-09-27 | 4.10 | 4.18 | 4.07 | 4.18 | 50.2M |
| 2022-09-26 | 4.22 | 4.23 | 4.06 | 4.08 | 62.0M |
| 2022-09-23 | 4.27 | 4.33 | 4.21 | 4.24 | 47.5M |
| 2022-09-22 | 4.28 | 4.33 | 4.26 | 4.27 | 53.5M |
| 2022-09-21 | 4.21 | 4.34 | 4.12 | 4.31 | 67.7M |
| 2022-09-20 | 4.26 | 4.28 | 4.20 | 4.22 | 41.8M |
| 2022-09-19 | 4.31 | 4.33 | 4.23 | 4.24 | 45.0M |
| 2022-09-16 | 4.50 | 4.51 | 4.31 | 4.32 | 82.7M |
| 2022-09-15 | 4.51 | 4.55 | 4.45 | 4.49 | 58.6M |
| 2022-09-14 | 4.50 | 4.53 | 4.47 | 4.48 | 36.7M |
| 2022-09-13 | 4.63 | 4.64 | 4.55 | 4.56 | 47.8M |
| 2022-09-09 | 4.56 | 4.65 | 4.55 | 4.63 | 53.5M |
| 2022-09-08 | 4.52 | 4.60 | 4.49 | 4.58 | 63.7M |
| 2022-09-07 | 4.51 | 4.53 | 4.49 | 4.52 | 34.2M |
| 2022-09-06 | 4.50 | 4.55 | 4.49 | 4.53 | 30.8M |
| 2022-09-05 | 4.42 | 4.50 | 4.40 | 4.49 | 35.8M |
| 2022-09-02 | 4.48 | 4.49 | 4.40 | 4.42 | 38.4M |
| 2022-09-01 | 4.47 | 4.54 | 4.46 | 4.47 | 35.9M |
| 2022-08-31 | 4.50 | 4.51 | 4.45 | 4.46 | 34.0M |
| 2022-08-30 | 4.55 | 4.59 | 4.50 | 4.51 | 34.1M |
| 2022-08-29 | 4.51 | 4.58 | 4.47 | 4.56 | 42.8M |
| 2022-08-26 | 4.68 | 4.69 | 4.57 | 4.58 | 58.9M |
| 2022-08-25 | 4.60 | 4.68 | 4.58 | 4.67 | 59.1M |
| 2022-08-24 | 4.67 | 4.77 | 4.58 | 4.59 | 61.2M |
| 2022-08-23 | 4.69 | 4.69 | 4.63 | 4.65 | 39.1M |
| 2022-08-22 | 4.64 | 4.70 | 4.62 | 4.70 | 39.9M |
| 2022-08-19 | 4.61 | 4.69 | 4.60 | 4.65 | 60.3M |
| 2022-08-18 | 4.64 | 4.65 | 4.60 | 4.61 | 38.3M |
| 2022-08-17 | 4.66 | 4.68 | 4.61 | 4.66 | 43.0M |
| 2022-08-16 | 4.67 | 4.68 | 4.64 | 4.66 | 44.1M |
| 2022-08-15 | 4.64 | 4.68 | 4.61 | 4.67 | 48.9M |
| 2022-08-12 | 4.60 | 4.65 | 4.58 | 4.64 | 39.8M |
| 2022-08-11 | 4.54 | 4.61 | 4.53 | 4.61 | 55.2M |
| 2022-08-10 | 4.53 | 4.55 | 4.49 | 4.52 | 36.8M |
| 2022-08-09 | 4.52 | 4.56 | 4.51 | 4.55 | 34.1M |
| 2022-08-08 | 4.48 | 4.55 | 4.46 | 4.54 | 38.3M |
| 2022-08-05 | 4.39 | 4.49 | 4.37 | 4.48 | 44.9M |
| 2022-08-04 | 4.41 | 4.43 | 4.34 | 4.38 | 55.0M |
| 2022-08-03 | 4.45 | 4.51 | 4.39 | 4.40 | 56.6M |
| 2022-08-02 | 4.53 | 4.54 | 4.40 | 4.45 | 88.3M |
| 2022-08-01 | 4.52 | 4.58 | 4.50 | 4.57 | 39.6M |
| 2022-07-29 | 4.57 | 4.60 | 4.53 | 4.54 | 43.4M |
| 2022-07-28 | 4.55 | 4.58 | 4.53 | 4.56 | 43.9M |
| 2022-07-27 | 4.54 | 4.55 | 4.51 | 4.53 | 47.2M |
| 2022-07-26 | 4.52 | 4.57 | 4.49 | 4.57 | 39.4M |
| 2022-07-25 | 4.53 | 4.54 | 4.50 | 4.52 | 43.5M |
| 2022-07-22 | 4.64 | 4.65 | 4.51 | 4.54 | 92.3M |
| 2022-07-21 | 4.66 | 4.67 | 4.62 | 4.64 | 67.0M |
| 2022-07-20 | 4.67 | 4.71 | 4.66 | 4.69 | 56.8M |
| 2022-07-19 | 4.72 | 4.73 | 4.60 | 4.66 | 78.6M |
| 2022-07-18 | 4.65 | 4.71 | 4.63 | 4.69 | 70.9M |
| 2022-07-15 | 4.79 | 4.79 | 4.60 | 4.60 | 100.3M |
| 2022-07-14 | 4.90 | 4.91 | 4.74 | 4.77 | 88.6M |
| 2022-07-13 | 4.94 | 4.97 | 4.88 | 4.90 | 75.0M |
| 2022-07-12 | 4.93 | 5.01 | 4.90 | 4.95 | 64.1M |
| 2022-07-11 | 5.06 | 5.07 | 4.91 | 4.95 | 108.5M |
| 2022-07-08 | 5.14 | 5.16 | 5.10 | 5.11 | 67.8M |
| 2022-07-07 | 5.15 | 5.19 | 5.14 | 5.14 | 51.7M |
| 2022-07-06 | 5.27 | 5.27 | 5.14 | 5.17 | 104.1M |
| 2022-07-05 | 5.14 | 5.36 | 5.14 | 5.27 | 193.2M |
| 2022-07-04 | 5.12 | 5.16 | 5.10 | 5.14 | 72.8M |
| 2022-07-01 | 5.08 | 5.16 | 5.04 | 5.15 | 118.1M |
| 2022-06-30 | 5.09 | 5.13 | 5.07 | 5.09 | 79.2M |
| 2022-06-29 | 5.07 | 5.14 | 5.05 | 5.09 | 106.0M |
| 2022-06-28 | 5.05 | 5.08 | 5.04 | 5.07 | 83.9M |
| 2022-06-27 | 5.08 | 5.10 | 5.05 | 5.06 | 78.7M |
| 2022-06-24 | 5.13 | 5.13 | 5.07 | 5.09 | 68.8M |
| 2022-06-23 | 5.11 | 5.14 | 5.05 | 5.12 | 66.0M |
| 2022-06-22 | 5.17 | 5.18 | 5.09 | 5.10 | 90.5M |
| 2022-06-21 | 5.16 | 5.28 | 5.13 | 5.18 | 121.5M |
| 2022-06-20 | 5.19 | 5.20 | 5.12 | 5.17 | 95.2M |
| 2022-06-17 | 5.25 | 5.28 | 5.14 | 5.22 | 114.0M |
| 2022-06-16 | 5.30 | 5.41 | 5.25 | 5.30 | 182.0M |
| 2022-06-15 | 5.19 | 5.37 | 5.14 | 5.24 | 185.8M |
| 2022-06-14 | 5.02 | 5.21 | 4.99 | 5.19 | 167.9M |
| 2022-06-13 | 5.14 | 5.18 | 5.04 | 5.07 | 138.5M |
| 2022-06-10 | 5.14 | 5.20 | 5.11 | 5.19 | 88.7M |
| 2022-06-09 | 5.17 | 5.24 | 5.14 | 5.18 | 114.2M |
| 2022-06-08 | 5.18 | 5.23 | 5.10 | 5.18 | 103.2M |
| 2022-06-07 | 5.20 | 5.22 | 5.14 | 5.17 | 79.5M |
| 2022-06-06 | 5.18 | 5.22 | 5.11 | 5.20 | 122.1M |
| 2022-06-02 | 5.07 | 5.21 | 5.05 | 5.19 | 174.3M |
| 2022-06-01 | 5.33 | 5.36 | 5.30 | 5.33 | 84.2M |
| 2022-05-31 | 5.36 | 5.37 | 5.26 | 5.36 | 95.8M |
| 2022-05-30 | 5.43 | 5.47 | 5.33 | 5.36 | 84.1M |
| 2022-05-27 | 5.35 | 5.45 | 5.33 | 5.43 | 118.1M |
| 2022-05-26 | 5.27 | 5.36 | 5.24 | 5.34 | 71.2M |
| 2022-05-25 | 5.20 | 5.28 | 5.20 | 5.27 | 61.8M |
| 2022-05-24 | 5.43 | 5.45 | 5.21 | 5.21 | 110.5M |
| 2022-05-23 | 5.44 | 5.52 | 5.38 | 5.44 | 131.9M |
| 2022-05-20 | 5.25 | 5.38 | 5.25 | 5.38 | 126.3M |
| 2022-05-19 | 5.28 | 5.28 | 5.17 | 5.25 | 140.4M |
| 2022-05-18 | 5.39 | 5.42 | 5.36 | 5.38 | 55.5M |
| 2022-05-17 | 5.40 | 5.41 | 5.32 | 5.40 | 70.0M |
| 2022-05-16 | 5.41 | 5.44 | 5.31 | 5.41 | 94.4M |
| 2022-05-13 | 5.34 | 5.39 | 5.30 | 5.36 | 74.6M |
| 2022-05-12 | 5.32 | 5.40 | 5.22 | 5.32 | 78.3M |
| 2022-05-11 | 5.31 | 5.49 | 5.29 | 5.37 | 122.8M |
| 2022-05-10 | 5.19 | 5.35 | 5.09 | 5.31 | 123.3M |
| 2022-05-09 | 5.25 | 5.41 | 5.23 | 5.30 | 85.1M |
| 2022-05-06 | 5.55 | 5.55 | 5.33 | 5.34 | 133.4M |
| 2022-05-05 | 5.79 | 5.85 | 5.73 | 5.75 | 125.4M |
| 2022-04-29 | 5.59 | 5.87 | 5.58 | 5.84 | 151.7M |
| 2022-04-28 | 5.57 | 5.61 | 5.38 | 5.53 | 129.4M |
| 2022-04-27 | 5.38 | 5.66 | 5.38 | 5.62 | 136.9M |
| 2022-04-26 | 5.43 | 5.64 | 5.31 | 5.46 | 128.9M |
| 2022-04-25 | 5.76 | 5.76 | 5.42 | 5.43 | 143.6M |
| 2022-04-22 | 5.75 | 5.95 | 5.65 | 5.91 | 123.9M |
| 2022-04-21 | 6.01 | 6.07 | 5.74 | 5.80 | 147.9M |
| 2022-04-20 | 6.28 | 6.35 | 6.02 | 6.08 | 177.0M |
| 2022-04-19 | 6.23 | 6.46 | 6.16 | 6.37 | 200.9M |
| 2022-04-18 | 6.30 | 6.36 | 6.15 | 6.23 | 133.4M |
| 2022-04-15 | 6.36 | 6.57 | 6.35 | 6.37 | 226.7M |
| 2022-04-14 | 6.20 | 6.58 | 6.16 | 6.42 | 300.4M |
| 2022-04-13 | 6.03 | 6.29 | 5.96 | 6.16 | 194.1M |
| 2022-04-12 | 6.01 | 6.16 | 5.97 | 6.07 | 178.9M |
| 2022-04-11 | 6.15 | 6.18 | 6.00 | 6.01 | 237.6M |
| 2022-04-08 | 6.04 | 6.34 | 5.89 | 6.25 | 394.2M |
| 2022-04-07 | 6.19 | 6.45 | 6.05 | 6.05 | 545.4M |
| 2022-04-06 | 5.58 | 6.13 | 5.58 | 6.13 | 262.8M |
| 2022-04-01 | 5.48 | 5.58 | 5.43 | 5.57 | 117.3M |
| 2022-03-31 | 5.38 | 5.53 | 5.37 | 5.50 | 145.4M |
| 2022-03-30 | 5.29 | 5.42 | 5.26 | 5.41 | 148.6M |
| 2022-03-29 | 5.28 | 5.32 | 5.22 | 5.26 | 78.6M |
| 2022-03-28 | 5.19 | 5.34 | 5.10 | 5.30 | 105.8M |
| 2022-03-25 | 5.32 | 5.34 | 5.22 | 5.24 | 100.1M |
| 2022-03-24 | 5.30 | 5.34 | 5.26 | 5.31 | 78.8M |
| 2022-03-23 | 5.31 | 5.37 | 5.26 | 5.30 | 109.4M |
| 2022-03-22 | 5.22 | 5.34 | 5.21 | 5.30 | 125.1M |
| 2022-03-21 | 5.37 | 5.38 | 5.16 | 5.23 | 158.0M |
| 2022-03-18 | 5.27 | 5.37 | 5.23 | 5.34 | 115.1M |
| 2022-03-17 | 5.23 | 5.39 | 5.22 | 5.28 | 171.8M |
| 2022-03-16 | 5.13 | 5.18 | 4.85 | 5.14 | 145.4M |
| 2022-03-15 | 5.51 | 5.52 | 5.01 | 5.03 | 198.7M |
| 2022-03-14 | 5.65 | 5.77 | 5.56 | 5.56 | 125.4M |
| 2022-03-11 | 5.71 | 5.76 | 5.53 | 5.74 | 115.7M |
| 2022-03-10 | 5.86 | 5.88 | 5.71 | 5.78 | 122.9M |
| 2022-03-09 | 5.85 | 5.92 | 5.51 | 5.76 | 185.8M |
| 2022-03-08 | 6.05 | 6.10 | 5.81 | 5.85 | 183.8M |
| 2022-03-07 | 6.18 | 6.32 | 6.06 | 6.11 | 238.8M |
| 2022-03-04 | 6.08 | 6.18 | 5.92 | 6.12 | 236.7M |
| 2022-03-03 | 5.98 | 6.16 | 5.94 | 6.09 | 232.2M |
| 2022-03-02 | 5.87 | 5.98 | 5.86 | 5.93 | 95.5M |
| 2022-03-01 | 5.88 | 5.97 | 5.85 | 5.91 | 117.4M |
| 2022-02-28 | 5.78 | 5.84 | 5.74 | 5.83 | 96.7M |
| 2022-02-25 | 5.67 | 5.95 | 5.66 | 5.75 | 227.7M |
| 2022-02-24 | 5.82 | 5.85 | 5.60 | 5.67 | 158.8M |
| 2022-02-23 | 5.85 | 5.88 | 5.80 | 5.87 | 113.6M |
| 2022-02-22 | 5.93 | 5.99 | 5.79 | 5.85 | 144.5M |
| 2022-02-21 | 6.04 | 6.09 | 5.92 | 5.97 | 212.4M |
| 2022-02-18 | 5.79 | 6.06 | 5.77 | 6.05 | 246.1M |
| 2022-02-17 | 5.90 | 5.94 | 5.79 | 5.84 | 108.1M |
| 2022-02-16 | 5.90 | 6.02 | 5.85 | 5.93 | 150.4M |
| 2022-02-15 | 5.80 | 5.91 | 5.77 | 5.85 | 113.9M |
| 2022-02-14 | 5.90 | 5.92 | 5.77 | 5.85 | 178.1M |
| 2022-02-11 | 5.97 | 6.08 | 5.92 | 5.96 | 187.2M |
| 2022-02-10 | 5.80 | 6.01 | 5.76 | 6.01 | 208.4M |
| 2022-02-09 | 5.88 | 5.90 | 5.77 | 5.83 | 164.8M |
| 2022-02-08 | 5.76 | 5.89 | 5.70 | 5.87 | 211.6M |
| 2022-02-07 | 5.60 | 5.83 | 5.58 | 5.73 | 186.9M |
| 2022-01-28 | 5.61 | 5.67 | 5.35 | 5.50 | 143.7M |
| 2022-01-27 | 5.48 | 5.62 | 5.43 | 5.51 | 125.3M |
| 2022-01-26 | 5.40 | 5.65 | 5.33 | 5.53 | 139.4M |
| 2022-01-25 | 5.67 | 5.69 | 5.43 | 5.45 | 112.2M |
| 2022-01-24 | 5.68 | 5.81 | 5.55 | 5.69 | 114.1M |
| 2022-01-21 | 5.75 | 5.81 | 5.66 | 5.68 | 135.6M |
| 2022-01-20 | 5.80 | 6.00 | 5.77 | 5.81 | 211.1M |
| 2022-01-19 | 5.75 | 5.92 | 5.70 | 5.80 | 337.1M |
| 2022-01-18 | 5.44 | 5.57 | 5.43 | 5.54 | 115.8M |
| 2022-01-17 | 5.43 | 5.50 | 5.41 | 5.45 | 65.2M |
| 2022-01-14 | 5.53 | 5.57 | 5.43 | 5.45 | 108.2M |
| 2022-01-13 | 5.67 | 5.74 | 5.57 | 5.57 | 116.1M |
| 2022-01-12 | 5.75 | 5.75 | 5.55 | 5.65 | 160.7M |
| 2022-01-11 | 5.70 | 5.84 | 5.68 | 5.74 | 202.7M |
| 2022-01-10 | 5.77 | 5.81 | 5.63 | 5.67 | 179.4M |
| 2022-01-07 | 5.40 | 5.77 | 5.36 | 5.71 | 356.1M |
| 2022-01-06 | 5.20 | 5.45 | 5.17 | 5.38 | 182.8M |
| 2022-01-05 | 5.22 | 5.33 | 5.19 | 5.21 | 169.1M |
| 2022-01-04 | 5.11 | 5.24 | 5.09 | 5.20 | 139.6M |