6.35
Last Update: 2025-09-30
| 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 | 7.81 | 7.94 | 7.72 | 7.84 | 28.4M |
| 2022-12-29 | 7.83 | 7.88 | 7.67 | 7.77 | 25.2M |
| 2022-12-28 | 8.00 | 8.04 | 7.87 | 7.89 | 23.0M |
| 2022-12-27 | 7.95 | 8.09 | 7.84 | 8.07 | 26.6M |
| 2022-12-26 | 7.72 | 8.03 | 7.66 | 7.90 | 27.4M |
| 2022-12-23 | 7.61 | 7.75 | 7.54 | 7.68 | 23.4M |
| 2022-12-22 | 8.06 | 8.07 | 7.63 | 7.74 | 34.3M |
| 2022-12-21 | 7.89 | 8.02 | 7.82 | 7.98 | 24.8M |
| 2022-12-20 | 7.90 | 8.03 | 7.79 | 7.89 | 31.4M |
| 2022-12-19 | 8.18 | 8.30 | 7.90 | 7.97 | 50.3M |
| 2022-12-16 | 8.15 | 8.47 | 8.08 | 8.25 | 64.3M |
| 2022-12-15 | 8.22 | 8.40 | 8.00 | 8.10 | 43.0M |
| 2022-12-14 | 7.96 | 8.25 | 7.89 | 8.21 | 66.6M |
| 2022-12-13 | 8.00 | 8.06 | 7.88 | 7.93 | 64.0M |
| 2022-12-12 | 8.57 | 8.70 | 7.90 | 8.07 | 121.7M |
| 2022-12-09 | 8.14 | 8.60 | 8.02 | 8.60 | 116.2M |
| 2022-12-08 | 7.98 | 8.15 | 7.85 | 8.06 | 42.6M |
| 2022-12-07 | 8.16 | 8.21 | 7.90 | 7.98 | 63.6M |
| 2022-12-06 | 8.36 | 8.39 | 8.15 | 8.19 | 54.2M |
| 2022-12-05 | 8.29 | 8.51 | 8.18 | 8.41 | 50.7M |
| 2022-12-02 | 8.25 | 8.37 | 8.16 | 8.24 | 35.5M |
| 2022-12-01 | 8.20 | 8.42 | 8.15 | 8.28 | 61.8M |
| 2022-11-30 | 7.97 | 8.38 | 7.94 | 8.12 | 87.3M |
| 2022-11-29 | 7.77 | 8.18 | 7.73 | 8.06 | 110.6M |
| 2022-11-28 | 7.57 | 7.62 | 7.40 | 7.52 | 47.7M |
| 2022-11-25 | 7.65 | 7.79 | 7.50 | 7.69 | 60.3M |
| 2022-11-24 | 7.20 | 7.74 | 7.20 | 7.59 | 96.7M |
| 2022-11-23 | 7.10 | 7.19 | 7.07 | 7.14 | 29.6M |
| 2022-11-22 | 7.13 | 7.26 | 7.02 | 7.09 | 36.4M |
| 2022-11-21 | 7.11 | 7.16 | 6.98 | 7.13 | 23.4M |
| 2022-11-18 | 7.31 | 7.33 | 7.12 | 7.15 | 36.7M |
| 2022-11-17 | 7.39 | 7.40 | 7.19 | 7.31 | 33.2M |
| 2022-11-16 | 7.59 | 7.62 | 7.36 | 7.39 | 37.7M |
| 2022-11-15 | 7.40 | 7.63 | 7.37 | 7.59 | 44.6M |
| 2022-11-14 | 7.45 | 7.83 | 7.35 | 7.45 | 93.9M |
| 2022-11-11 | 7.13 | 7.40 | 7.00 | 7.31 | 73.1M |
| 2022-11-10 | 6.92 | 7.01 | 6.82 | 6.94 | 22.4M |
| 2022-11-09 | 7.09 | 7.10 | 6.93 | 6.94 | 24.1M |
| 2022-11-08 | 6.97 | 7.10 | 6.96 | 7.05 | 36.6M |
| 2022-11-07 | 6.86 | 7.11 | 6.84 | 6.97 | 44.4M |
| 2022-11-04 | 6.56 | 6.98 | 6.54 | 6.94 | 73.8M |
| 2022-11-03 | 6.63 | 6.63 | 6.47 | 6.53 | 37.4M |
| 2022-11-02 | 6.65 | 6.72 | 6.57 | 6.65 | 27.3M |
| 2022-11-01 | 6.42 | 6.67 | 6.40 | 6.66 | 32.4M |
| 2022-10-31 | 6.54 | 6.61 | 6.34 | 6.45 | 34.3M |
| 2022-10-28 | 6.97 | 6.97 | 6.62 | 6.67 | 45.2M |
| 2022-10-27 | 6.80 | 7.15 | 6.79 | 6.97 | 62.4M |
| 2022-10-26 | 6.86 | 6.98 | 6.69 | 6.76 | 54.6M |
| 2022-10-25 | 7.01 | 7.07 | 6.69 | 6.92 | 41.3M |
| 2022-10-24 | 7.26 | 7.38 | 7.00 | 7.05 | 35.3M |
| 2022-10-21 | 7.41 | 7.47 | 7.23 | 7.26 | 20.6M |
| 2022-10-20 | 7.44 | 7.55 | 7.23 | 7.42 | 23.8M |
| 2022-10-19 | 7.49 | 7.65 | 7.44 | 7.45 | 28.4M |
| 2022-10-18 | 7.59 | 7.63 | 7.49 | 7.51 | 24.8M |
| 2022-10-17 | 7.52 | 7.63 | 7.45 | 7.59 | 27.9M |
| 2022-10-14 | 7.27 | 7.63 | 7.27 | 7.56 | 43.4M |
| 2022-10-13 | 7.25 | 7.44 | 7.16 | 7.30 | 33.7M |
| 2022-10-12 | 7.19 | 7.32 | 6.99 | 7.32 | 38.5M |
| 2022-10-11 | 7.07 | 7.25 | 7.02 | 7.22 | 32.5M |
| 2022-10-10 | 7.43 | 7.46 | 7.05 | 7.07 | 40.8M |
| 2022-09-30 | 7.14 | 7.48 | 7.14 | 7.43 | 60.6M |
| 2022-09-29 | 7.18 | 7.26 | 7.10 | 7.17 | 31.3M |
| 2022-09-28 | 7.36 | 7.39 | 7.06 | 7.08 | 47.4M |
| 2022-09-27 | 7.30 | 7.41 | 7.20 | 7.39 | 35.6M |
| 2022-09-26 | 7.57 | 7.59 | 7.32 | 7.33 | 44.3M |
| 2022-09-23 | 7.65 | 7.77 | 7.53 | 7.67 | 45.4M |
| 2022-09-22 | 7.52 | 7.73 | 7.48 | 7.64 | 41.1M |
| 2022-09-21 | 7.69 | 7.70 | 7.51 | 7.59 | 47.4M |
| 2022-09-20 | 7.63 | 7.77 | 7.63 | 7.75 | 39.4M |
| 2022-09-19 | 7.68 | 7.78 | 7.46 | 7.60 | 44.6M |
| 2022-09-16 | 7.88 | 7.89 | 7.70 | 7.78 | 38.5M |
| 2022-09-15 | 8.15 | 8.23 | 7.80 | 7.91 | 58.8M |
| 2022-09-14 | 8.45 | 8.47 | 7.89 | 8.13 | 102.0M |
| 2022-09-13 | 8.71 | 8.75 | 8.56 | 8.58 | 29.6M |
| 2022-09-09 | 8.56 | 8.73 | 8.49 | 8.70 | 34.4M |
| 2022-09-08 | 8.68 | 8.68 | 8.46 | 8.58 | 48.7M |
| 2022-09-07 | 8.82 | 8.85 | 8.68 | 8.73 | 40.4M |
| 2022-09-06 | 8.71 | 8.90 | 8.66 | 8.90 | 37.1M |
| 2022-09-05 | 8.59 | 8.84 | 8.56 | 8.73 | 35.2M |
| 2022-09-02 | 8.50 | 8.65 | 8.43 | 8.59 | 31.0M |
| 2022-09-01 | 8.55 | 8.65 | 8.43 | 8.52 | 34.5M |
| 2022-08-31 | 8.92 | 8.92 | 8.50 | 8.51 | 77.3M |
| 2022-08-30 | 9.26 | 9.27 | 8.95 | 9.02 | 51.0M |
| 2022-08-29 | 9.18 | 9.34 | 9.10 | 9.26 | 49.7M |
| 2022-08-26 | 9.51 | 9.71 | 9.41 | 9.45 | 64.2M |
| 2022-08-25 | 9.45 | 9.63 | 9.25 | 9.57 | 70.7M |
| 2022-08-24 | 9.61 | 9.82 | 9.37 | 9.41 | 78.4M |
| 2022-08-23 | 9.70 | 9.83 | 9.44 | 9.57 | 63.9M |
| 2022-08-22 | 9.14 | 9.64 | 9.03 | 9.56 | 121.4M |
| 2022-08-19 | 8.76 | 9.20 | 8.72 | 9.01 | 74.9M |
| 2022-08-18 | 9.04 | 9.04 | 8.71 | 8.78 | 82.6M |
| 2022-08-17 | 9.23 | 9.24 | 8.98 | 9.07 | 48.9M |
| 2022-08-16 | 9.33 | 9.37 | 9.13 | 9.19 | 53.0M |
| 2022-08-15 | 9.29 | 9.57 | 9.25 | 9.32 | 38.1M |
| 2022-08-12 | 9.22 | 9.56 | 9.20 | 9.34 | 65.6M |
| 2022-08-11 | 9.18 | 9.32 | 9.11 | 9.22 | 43.5M |
| 2022-08-10 | 9.07 | 9.18 | 8.99 | 9.12 | 42.9M |
| 2022-08-09 | 9.08 | 9.23 | 9.05 | 9.10 | 32.8M |
| 2022-08-08 | 9.00 | 9.17 | 8.91 | 9.12 | 45.8M |
| 2022-08-05 | 8.69 | 9.04 | 8.51 | 9.02 | 69.4M |
| 2022-08-04 | 8.41 | 8.70 | 8.41 | 8.69 | 68.0M |
| 2022-08-03 | 8.56 | 8.73 | 8.30 | 8.36 | 62.3M |
| 2022-08-02 | 8.96 | 8.97 | 8.48 | 8.55 | 76.6M |
| 2022-08-01 | 9.01 | 9.13 | 8.97 | 9.06 | 32.5M |
| 2022-07-29 | 9.28 | 9.34 | 9.08 | 9.12 | 50.3M |
| 2022-07-28 | 9.11 | 9.30 | 9.06 | 9.19 | 60.4M |
| 2022-07-27 | 9.14 | 9.14 | 8.96 | 9.07 | 31.2M |
| 2022-07-26 | 9.15 | 9.20 | 8.94 | 9.14 | 39.6M |
| 2022-07-25 | 9.01 | 9.27 | 8.92 | 9.14 | 77.1M |
| 2022-07-22 | 8.94 | 9.00 | 8.82 | 8.95 | 45.2M |
| 2022-07-21 | 9.26 | 9.27 | 8.83 | 8.96 | 116.6M |
| 2022-07-20 | 9.21 | 9.28 | 9.12 | 9.27 | 51.0M |
| 2022-07-19 | 9.26 | 9.37 | 9.06 | 9.16 | 65.5M |
| 2022-07-18 | 9.10 | 9.30 | 8.96 | 9.28 | 90.1M |
| 2022-07-15 | 8.99 | 9.23 | 8.93 | 9.00 | 76.0M |
| 2022-07-14 | 9.66 | 9.72 | 8.98 | 9.06 | 152.1M |
| 2022-07-13 | 9.29 | 9.88 | 9.18 | 9.65 | 93.8M |
| 2022-07-12 | 9.51 | 9.52 | 9.12 | 9.21 | 77.6M |
| 2022-07-11 | 9.95 | 9.96 | 9.23 | 9.47 | 127.8M |
| 2022-07-08 | 10.45 | 10.55 | 10.08 | 10.08 | 51.6M |
| 2022-07-07 | 10.21 | 10.64 | 9.93 | 10.40 | 92.0M |
| 2022-07-06 | 10.93 | 10.94 | 10.04 | 10.14 | 118.2M |
| 2022-07-05 | 10.52 | 11.15 | 10.40 | 11.15 | 113.7M |
| 2022-07-04 | 10.23 | 10.60 | 10.19 | 10.47 | 59.5M |
| 2022-07-01 | 10.48 | 10.67 | 10.33 | 10.41 | 69.0M |
| 2022-06-30 | 10.14 | 10.76 | 10.12 | 10.51 | 104.6M |
| 2022-06-29 | 10.15 | 10.39 | 10.06 | 10.14 | 113.8M |
| 2022-06-28 | 10.15 | 10.20 | 9.75 | 10.03 | 121.6M |
| 2022-06-27 | 9.20 | 10.12 | 9.20 | 10.12 | 147.1M |
| 2022-06-24 | 9.05 | 9.30 | 9.00 | 9.20 | 72.8M |
| 2022-06-23 | 9.05 | 9.09 | 8.77 | 9.05 | 87.7M |
| 2022-06-22 | 9.08 | 9.24 | 8.96 | 9.05 | 64.5M |
| 2022-06-21 | 9.23 | 9.30 | 8.94 | 9.06 | 69.6M |
| 2022-06-20 | 9.47 | 9.50 | 9.11 | 9.25 | 89.4M |
| 2022-06-17 | 9.23 | 9.57 | 9.15 | 9.45 | 79.9M |
| 2022-06-16 | 9.77 | 9.87 | 9.26 | 9.28 | 131.7M |
| 2022-06-15 | 9.99 | 10.11 | 9.75 | 9.81 | 92.8M |
| 2022-06-14 | 10.24 | 10.36 | 9.58 | 9.98 | 148.1M |
| 2022-06-13 | 10.43 | 10.77 | 10.30 | 10.47 | 110.4M |
| 2022-06-10 | 9.97 | 10.47 | 9.86 | 10.44 | 95.7M |
| 2022-06-09 | 10.28 | 10.44 | 10.06 | 10.18 | 83.2M |
| 2022-06-08 | 10.00 | 10.34 | 9.92 | 10.27 | 75.3M |
| 2022-06-07 | 10.05 | 10.49 | 9.99 | 10.11 | 86.7M |
| 2022-06-06 | 10.01 | 10.31 | 9.98 | 10.07 | 74.8M |
| 2022-06-02 | 9.86 | 10.10 | 9.81 | 10.00 | 48.0M |
| 2022-06-01 | 9.97 | 10.10 | 9.84 | 9.92 | 61.6M |
| 2022-05-31 | 9.97 | 10.25 | 9.92 | 9.99 | 71.8M |
| 2022-05-30 | 10.22 | 10.26 | 9.92 | 9.98 | 59.3M |
| 2022-05-27 | 9.99 | 10.49 | 9.99 | 10.09 | 119.9M |
| 2022-05-26 | 9.55 | 10.04 | 9.54 | 9.95 | 83.5M |
| 2022-05-25 | 9.30 | 9.64 | 9.20 | 9.61 | 79.5M |
| 2022-05-24 | 9.45 | 9.65 | 9.18 | 9.20 | 66.0M |
| 2022-05-23 | 9.47 | 9.53 | 9.35 | 9.48 | 52.3M |
| 2022-05-20 | 9.37 | 9.65 | 9.29 | 9.48 | 103.3M |
| 2022-05-19 | 8.47 | 9.41 | 8.35 | 9.25 | 123.1M |
| 2022-05-18 | 8.70 | 8.92 | 8.47 | 8.66 | 61.7M |
| 2022-05-17 | 8.65 | 8.74 | 8.45 | 8.69 | 52.4M |
| 2022-05-16 | 8.50 | 8.87 | 8.42 | 8.57 | 73.6M |
| 2022-05-13 | 8.21 | 8.48 | 8.21 | 8.30 | 38.7M |
| 2022-05-12 | 8.43 | 8.43 | 8.17 | 8.24 | 48.5M |
| 2022-05-11 | 8.30 | 8.62 | 8.28 | 8.42 | 67.4M |
| 2022-05-10 | 8.19 | 8.50 | 8.02 | 8.29 | 96.5M |
| 2022-05-09 | 8.66 | 8.77 | 8.50 | 8.51 | 49.1M |
| 2022-05-06 | 8.64 | 9.06 | 8.64 | 8.77 | 51.9M |
| 2022-05-05 | 8.52 | 9.09 | 8.43 | 8.99 | 77.9M |
| 2022-04-29 | 8.17 | 8.63 | 8.04 | 8.52 | 78.1M |
| 2022-04-28 | 8.13 | 8.34 | 7.95 | 8.05 | 61.2M |
| 2022-04-27 | 7.50 | 8.19 | 7.42 | 8.17 | 80.6M |
| 2022-04-26 | 8.27 | 8.37 | 7.60 | 7.71 | 104.4M |
| 2022-04-25 | 8.87 | 8.87 | 8.15 | 8.23 | 115.2M |
| 2022-04-22 | 8.82 | 9.11 | 8.61 | 9.05 | 67.6M |
| 2022-04-21 | 9.19 | 9.44 | 8.76 | 8.84 | 103.4M |
| 2022-04-20 | 10.17 | 10.18 | 9.10 | 9.30 | 151.9M |
| 2022-04-19 | 10.08 | 10.36 | 9.79 | 10.11 | 115.8M |
| 2022-04-18 | 10.13 | 10.29 | 9.85 | 9.92 | 103.9M |
| 2022-04-15 | 10.62 | 10.88 | 10.00 | 10.04 | 246.4M |
| 2022-04-14 | 9.47 | 10.30 | 9.21 | 10.30 | 138.7M |
| 2022-04-13 | 9.07 | 9.55 | 8.92 | 9.36 | 97.5M |
| 2022-04-12 | 9.45 | 9.80 | 9.12 | 9.18 | 178.1M |
| 2022-04-11 | 10.09 | 10.24 | 9.61 | 9.80 | 104.6M |
| 2022-04-08 | 9.82 | 10.17 | 9.74 | 9.95 | 91.0M |
| 2022-04-07 | 9.42 | 10.07 | 9.37 | 9.83 | 103.3M |
| 2022-04-06 | 9.50 | 9.55 | 9.19 | 9.54 | 58.4M |
| 2022-04-01 | 9.70 | 9.73 | 9.39 | 9.44 | 79.3M |
| 2022-03-31 | 10.11 | 10.29 | 9.66 | 9.79 | 107.0M |
| 2022-03-30 | 9.77 | 10.36 | 9.57 | 10.12 | 149.0M |
| 2022-03-29 | 9.49 | 9.73 | 9.41 | 9.62 | 76.2M |
| 2022-03-28 | 9.27 | 9.63 | 9.20 | 9.57 | 86.0M |
| 2022-03-25 | 9.44 | 9.78 | 9.24 | 9.27 | 105.0M |
| 2022-03-24 | 9.20 | 9.38 | 9.11 | 9.32 | 86.3M |
| 2022-03-23 | 9.08 | 9.33 | 8.99 | 9.09 | 78.6M |
| 2022-03-22 | 8.48 | 9.12 | 8.41 | 9.09 | 129.8M |
| 2022-03-21 | 8.57 | 8.64 | 8.45 | 8.52 | 54.8M |
| 2022-03-18 | 8.40 | 8.58 | 8.33 | 8.56 | 70.2M |
| 2022-03-17 | 8.67 | 8.79 | 8.36 | 8.46 | 117.7M |
| 2022-03-16 | 8.95 | 9.00 | 8.00 | 8.67 | 119.2M |
| 2022-03-15 | 9.30 | 9.32 | 8.75 | 8.75 | 81.7M |
| 2022-03-14 | 9.24 | 9.75 | 9.18 | 9.33 | 104.7M |
| 2022-03-11 | 9.18 | 9.39 | 8.99 | 9.31 | 61.9M |
| 2022-03-10 | 9.32 | 9.40 | 9.10 | 9.30 | 68.8M |
| 2022-03-09 | 9.19 | 9.34 | 8.70 | 9.16 | 94.3M |
| 2022-03-08 | 9.19 | 9.46 | 8.96 | 9.11 | 83.3M |
| 2022-03-07 | 9.59 | 9.84 | 9.31 | 9.35 | 88.4M |
| 2022-03-04 | 10.05 | 10.08 | 9.62 | 9.63 | 103.8M |
| 2022-03-03 | 9.75 | 10.15 | 9.70 | 10.04 | 167.5M |
| 2022-03-02 | 9.15 | 9.75 | 9.12 | 9.62 | 163.3M |
| 2022-03-01 | 8.94 | 9.22 | 8.85 | 9.12 | 87.4M |
| 2022-02-28 | 8.91 | 9.00 | 8.51 | 8.99 | 102.4M |
| 2022-02-25 | 9.25 | 9.35 | 8.91 | 8.93 | 118.6M |
| 2022-02-24 | 9.19 | 9.60 | 9.07 | 9.17 | 167.3M |
| 2022-02-23 | 9.25 | 9.34 | 9.02 | 9.29 | 88.7M |
| 2022-02-22 | 9.22 | 9.43 | 9.15 | 9.26 | 83.2M |
| 2022-02-21 | 9.26 | 9.44 | 9.08 | 9.32 | 88.7M |
| 2022-02-18 | 8.82 | 9.35 | 8.79 | 9.27 | 114.8M |
| 2022-02-17 | 9.12 | 9.13 | 8.88 | 8.97 | 100.3M |
| 2022-02-16 | 9.13 | 9.33 | 9.11 | 9.22 | 88.0M |
| 2022-02-15 | 9.11 | 9.35 | 8.85 | 9.03 | 118.9M |
| 2022-02-14 | 9.27 | 9.74 | 9.12 | 9.22 | 132.2M |
| 2022-02-11 | 10.22 | 10.38 | 9.52 | 9.55 | 171.6M |
| 2022-02-10 | 9.84 | 10.39 | 9.74 | 10.24 | 181.1M |
| 2022-02-09 | 9.85 | 10.15 | 9.60 | 9.83 | 161.7M |
| 2022-02-08 | 9.19 | 9.97 | 9.06 | 9.84 | 194.6M |
| 2022-02-07 | 8.78 | 9.23 | 8.77 | 9.13 | 112.4M |
| 2022-01-28 | 8.81 | 8.95 | 8.51 | 8.60 | 70.9M |
| 2022-01-27 | 8.84 | 9.18 | 8.56 | 8.75 | 102.8M |
| 2022-01-26 | 8.71 | 8.90 | 8.56 | 8.82 | 82.8M |
| 2022-01-25 | 9.10 | 9.20 | 8.63 | 8.71 | 127.2M |
| 2022-01-24 | 8.96 | 9.30 | 8.61 | 9.24 | 173.8M |
| 2022-01-21 | 8.47 | 9.15 | 8.42 | 9.04 | 192.3M |
| 2022-01-20 | 8.69 | 8.84 | 8.49 | 8.54 | 115.3M |
| 2022-01-19 | 8.60 | 8.94 | 8.57 | 8.87 | 170.8M |
| 2022-01-18 | 8.50 | 8.85 | 8.44 | 8.60 | 133.9M |
| 2022-01-17 | 8.65 | 8.74 | 8.20 | 8.58 | 200.6M |
| 2022-01-14 | 8.80 | 8.95 | 8.45 | 8.78 | 228.1M |
| 2022-01-13 | 9.29 | 9.57 | 9.01 | 9.01 | 184.4M |
| 2022-01-12 | 8.92 | 9.50 | 8.77 | 9.32 | 223.8M |
| 2022-01-11 | 9.03 | 9.42 | 8.79 | 8.90 | 252.2M |
| 2022-01-10 | 8.48 | 9.30 | 8.25 | 9.16 | 310.8M |
| 2022-01-07 | 7.79 | 8.59 | 7.53 | 8.47 | 333.2M |
| 2022-01-06 | 8.36 | 8.36 | 7.72 | 7.81 | 279.4M |
| 2022-01-05 | 7.51 | 7.73 | 7.38 | 7.68 | 120.2M |
| 2022-01-04 | 7.35 | 7.65 | 7.30 | 7.50 | 125.8M |