| 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 | 26.56 | 27.14 | 26.10 | 26.40 | 0.3M |
| 2022-12-29 | 25.50 | 26.50 | 25.50 | 26.10 | 0.3M |
| 2022-12-28 | 25.90 | 25.90 | 25.50 | 25.50 | 0.2M |
| 2022-12-23 | 26.40 | 27.17 | 26.00 | 25.75 | 0.2M |
| 2022-12-22 | 25.82 | 26.90 | 25.60 | 26.90 | 1.0M |
| 2022-12-21 | 25.70 | 26.00 | 25.50 | 26.00 | 0.1M |
| 2022-12-20 | 25.32 | 26.00 | 25.00 | 25.50 | 0.5M |
| 2022-12-19 | 24.45 | 26.00 | 24.45 | 26.00 | 0.4M |
| 2022-12-16 | 25.40 | 25.47 | 23.70 | 25.00 | 1.9M |
| 2022-12-15 | 24.80 | 25.50 | 24.21 | 25.00 | 0.5M |
| 2022-12-14 | 25.00 | 26.20 | 23.50 | 24.80 | 3.7M |
| 2022-12-13 | 26.00 | 28.00 | 26.00 | 26.60 | 1.3M |
| 2022-12-12 | 26.20 | 26.20 | 25.50 | 26.00 | 0.4M |
| 2022-12-09 | 26.00 | 26.30 | 25.30 | 26.00 | 0.9M |
| 2022-12-08 | 28.50 | 28.50 | 25.20 | 26.20 | 1.9M |
| 2022-12-07 | 28.59 | 28.59 | 27.00 | 27.50 | 1.0M |
| 2022-12-06 | 28.70 | 29.00 | 27.94 | 28.00 | 0.9M |
| 2022-12-05 | 28.50 | 29.48 | 28.10 | 28.10 | 0.5M |
| 2022-12-02 | 28.60 | 28.90 | 28.10 | 28.30 | 0.4M |
| 2022-12-01 | 29.10 | 29.10 | 28.34 | 28.60 | 0.3M |
| 2022-11-30 | 29.00 | 29.10 | 28.35 | 29.00 | 0.5M |
| 2022-11-29 | 30.70 | 30.71 | 27.00 | 29.00 | 2.4M |
| 2022-11-28 | 30.20 | 30.59 | 28.90 | 29.10 | 1.2M |
| 2022-11-25 | 30.30 | 31.00 | 29.50 | 31.00 | 1.2M |
| 2022-11-24 | 30.29 | 32.00 | 29.82 | 30.30 | 1.6M |
| 2022-11-23 | 27.70 | 31.60 | 27.70 | 30.50 | 3.5M |
| 2022-11-22 | 26.60 | 28.10 | 26.60 | 27.80 | 0.7M |
| 2022-11-21 | 27.50 | 28.37 | 26.20 | 26.20 | 1.2M |
| 2022-11-18 | 27.80 | 28.50 | 27.28 | 27.50 | 0.7M |
| 2022-11-17 | 27.80 | 28.50 | 27.30 | 27.80 | 0.5M |
| 2022-11-16 | 27.13 | 27.80 | 27.10 | 27.80 | 0.3M |
| 2022-11-15 | 27.40 | 27.80 | 26.90 | 27.60 | 1.2M |
| 2022-11-14 | 26.50 | 27.30 | 26.12 | 26.70 | 1.1M |
| 2022-11-11 | 26.50 | 27.00 | 26.10 | 26.70 | 0.7M |
| 2022-11-10 | 27.10 | 27.15 | 25.13 | 26.10 | 0.9M |
| 2022-11-09 | 26.70 | 27.50 | 26.60 | 27.10 | 0.6M |
| 2022-11-08 | 27.39 | 27.50 | 26.60 | 27.25 | 0.2M |
| 2022-11-07 | 27.55 | 28.00 | 26.22 | 26.75 | 1.2M |
| 2022-11-04 | 26.30 | 27.60 | 25.25 | 27.40 | 1.5M |
| 2022-11-03 | 24.50 | 26.00 | 23.90 | 25.80 | 2.8M |
| 2022-11-02 | 23.90 | 24.00 | 23.30 | 23.95 | 1.0M |
| 2022-11-01 | 23.60 | 24.00 | 23.60 | 24.00 | 1.4M |
| 2022-10-31 | 24.00 | 24.00 | 23.00 | 23.50 | 1.2M |
| 2022-10-28 | 24.00 | 24.00 | 23.80 | 24.00 | 1.5M |
| 2022-10-27 | 24.00 | 24.00 | 23.50 | 23.90 | 1.3M |
| 2022-10-26 | 25.00 | 25.00 | 22.70 | 24.00 | 1.6M |
| 2022-10-25 | 24.13 | 24.80 | 23.15 | 23.80 | 1.7M |
| 2022-10-24 | 24.00 | 25.20 | 23.70 | 24.15 | 0.5M |
| 2022-10-21 | 24.61 | 25.00 | 23.70 | 23.70 | 1.5M |
| 2022-10-20 | 24.10 | 25.90 | 23.71 | 25.20 | 0.9M |
| 2022-10-19 | 25.20 | 25.20 | 24.10 | 24.10 | 0.6M |
| 2022-10-18 | 24.60 | 25.98 | 24.60 | 25.05 | 1.0M |
| 2022-10-17 | 24.80 | 26.90 | 24.60 | 24.60 | 0.6M |
| 2022-10-14 | 26.00 | 26.45 | 24.46 | 24.90 | 1.3M |
| 2022-10-13 | 25.00 | 26.00 | 25.00 | 25.40 | 0.5M |
| 2022-10-12 | 26.48 | 26.69 | 25.00 | 25.00 | 0.5M |
| 2022-10-11 | 27.60 | 27.90 | 25.60 | 26.30 | 0.9M |
| 2022-10-10 | 27.07 | 28.00 | 26.30 | 27.10 | 1.6M |
| 2022-10-07 | 27.30 | 28.20 | 27.20 | 27.90 | 1.4M |
| 2022-10-06 | 27.80 | 27.80 | 26.20 | 27.80 | 1.9M |
| 2022-10-05 | 26.20 | 27.90 | 25.23 | 27.35 | 2.3M |
| 2022-10-04 | 25.20 | 26.10 | 24.20 | 25.75 | 0.8M |
| 2022-10-03 | 24.51 | 26.50 | 24.51 | 25.20 | 1.1M |
| 2022-09-30 | 23.90 | 25.90 | 23.10 | 25.80 | 0.8M |
| 2022-09-29 | 23.82 | 24.54 | 23.10 | 23.70 | 0.7M |
| 2022-09-28 | 23.60 | 24.31 | 22.60 | 23.60 | 1.8M |
| 2022-09-27 | 24.39 | 25.50 | 23.50 | 24.10 | 0.9M |
| 2022-09-26 | 25.00 | 25.25 | 23.60 | 24.40 | 1.6M |
| 2022-09-23 | 26.80 | 26.80 | 22.27 | 25.00 | 5.5M |
| 2022-09-22 | 26.10 | 26.38 | 25.60 | 25.70 | 0.7M |
| 2022-09-21 | 26.74 | 28.00 | 26.18 | 26.15 | 0.7M |
| 2022-09-20 | 26.90 | 27.50 | 25.82 | 26.35 | 1.0M |
| 2022-09-16 | 28.80 | 28.80 | 26.80 | 26.80 | 0.8M |
| 2022-09-15 | 27.50 | 28.87 | 26.90 | 28.55 | 0.9M |
| 2022-09-14 | 27.60 | 27.60 | 26.00 | 27.00 | 0.8M |
| 2022-09-13 | 28.90 | 28.90 | 26.20 | 27.80 | 1.6M |
| 2022-09-12 | 27.00 | 29.20 | 27.00 | 28.50 | 0.7M |
| 2022-09-09 | 27.20 | 29.00 | 27.20 | 28.00 | 0.5M |
| 2022-09-08 | 27.97 | 27.97 | 26.47 | 27.50 | 1.2M |
| 2022-09-07 | 28.40 | 29.00 | 27.00 | 27.80 | 2.2M |
| 2022-09-06 | 28.50 | 30.60 | 28.50 | 29.80 | 0.7M |
| 2022-09-05 | 28.90 | 30.00 | 27.80 | 28.90 | 1.3M |
| 2022-09-02 | 28.75 | 30.00 | 28.00 | 29.00 | 1.7M |
| 2022-09-01 | 29.82 | 30.01 | 28.30 | 29.00 | 0.9M |
| 2022-08-31 | 31.00 | 32.00 | 28.23 | 30.00 | 2.2M |
| 2022-08-30 | 33.00 | 33.18 | 30.86 | 31.80 | 1.5M |
| 2022-08-26 | 31.90 | 33.00 | 29.77 | 32.00 | 2.6M |
| 2022-08-25 | 32.40 | 34.00 | 31.59 | 32.20 | 3.9M |
| 2022-08-24 | 30.00 | 32.90 | 29.30 | 31.10 | 5.0M |
| 2022-08-23 | 26.60 | 30.33 | 26.60 | 28.90 | 4.3M |
| 2022-08-22 | 29.80 | 30.00 | 26.38 | 26.60 | 3.2M |
| 2022-08-19 | 29.94 | 31.90 | 29.00 | 29.30 | 3.2M |
| 2022-08-18 | 28.00 | 32.20 | 27.67 | 29.90 | 7.4M |
| 2022-08-17 | 26.90 | 29.40 | 25.00 | 28.50 | 5.7M |
| 2022-08-16 | 27.30 | 27.90 | 25.98 | 26.00 | 3.2M |
| 2022-08-15 | 27.64 | 28.20 | 26.20 | 27.60 | 3.5M |
| 2022-08-12 | 27.30 | 29.80 | 26.40 | 27.00 | 6.4M |
| 2022-08-11 | 26.00 | 29.80 | 24.20 | 27.10 | 13.6M |
| 2022-08-10 | 25.00 | 29.20 | 22.50 | 25.00 | 29.5M |
| 2022-05-18 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0M |