| 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 | 33,610.00 | 33,610.00 | 33,323.00 | 33,539.00 | 0.0M |
| 2022-12-29 | 33,306.00 | 33,649.00 | 33,254.00 | 33,631.00 | 0.0M |
| 2022-12-28 | 33,690.00 | 33,805.00 | 33,277.00 | 33,292.00 | 0.0M |
| 2022-12-27 | 33,716.00 | 33,836.00 | 33,557.00 | 33,671.00 | 0.0M |
| 2022-12-26 | 33,716.00 | 33,766.00 | 33,716.00 | 33,766.00 | 0.0M |
| 2022-12-25 | 33,590.00 | 33,590.00 | 33,590.00 | 33,590.00 | 0.0M |
| 2022-12-23 | 33,452.00 | 33,660.00 | 33,250.00 | 33,616.00 | 0.0M |
| 2022-12-22 | 33,840.00 | 33,887.00 | 33,053.00 | 33,459.00 | 0.0M |
| 2022-12-21 | 33,419.00 | 33,888.00 | 33,419.00 | 33,817.00 | 0.0M |
| 2022-12-20 | 33,100.00 | 33,450.00 | 33,000.00 | 33,313.00 | 0.0M |
| 2022-12-19 | 33,399.00 | 33,524.00 | 33,100.00 | 33,236.00 | 0.0M |
| 2022-12-16 | 33,415.00 | 33,495.00 | 32,869.00 | 33,128.00 | 0.2M |
| 2022-12-15 | 34,290.00 | 34,338.00 | 33,242.00 | 33,436.00 | 0.2M |
| 2022-12-14 | 34,383.00 | 34,674.00 | 33,962.00 | 34,239.00 | 0.2M |
| 2022-12-13 | 34,244.00 | 35,228.00 | 34,160.00 | 34,388.00 | 0.3M |
| 2022-12-12 | 33,729.00 | 34,278.00 | 33,673.00 | 34,269.00 | 0.1M |
| 2022-12-09 | 34,037.00 | 34,199.00 | 33,723.00 | 33,741.00 | 0.1M |
| 2022-12-08 | 33,858.00 | 34,169.00 | 33,722.00 | 34,043.00 | 0.0M |
| 2022-12-07 | 33,876.00 | 34,053.00 | 33,702.00 | 33,865.00 | 0.0M |
| 2022-12-06 | 34,260.00 | 34,330.00 | 33,692.00 | 33,876.00 | 0.0M |
| 2022-12-05 | 34,668.00 | 34,700.00 | 34,138.00 | 34,235.00 | 0.0M |
| 2022-12-02 | 34,665.00 | 34,776.00 | 34,196.00 | 34,712.00 | 0.0M |
| 2022-12-01 | 34,823.00 | 34,962.00 | 34,416.00 | 34,683.00 | 0.0M |
| 2022-11-30 | 34,123.00 | 34,900.00 | 33,884.00 | 34,854.00 | 0.0M |
| 2022-11-29 | 34,121.00 | 34,223.00 | 33,929.00 | 34,109.00 | 0.0M |
| 2022-11-28 | 34,561.00 | 34,563.00 | 34,066.00 | 34,121.00 | 0.0M |
| 2022-11-25 | 34,505.00 | 34,639.00 | 34,461.00 | 34,608.00 | 0.0M |
| 2022-11-24 | 34,520.00 | 34,550.00 | 34,484.00 | 34,512.00 | 0.0M |
| 2022-11-23 | 34,375.00 | 34,522.00 | 34,275.00 | 34,471.00 | 0.0M |
| 2022-11-22 | 33,991.00 | 34,399.00 | 33,958.00 | 34,391.00 | 0.0M |
| 2022-11-21 | 33,963.00 | 34,110.00 | 33,839.00 | 33,979.00 | 0.0M |
| 2022-11-18 | 33,812.00 | 34,100.00 | 33,743.00 | 34,025.00 | 0.0M |
| 2022-11-17 | 33,907.00 | 33,950.00 | 33,449.00 | 33,829.00 | 0.0M |
| 2022-11-16 | 33,809.00 | 33,966.00 | 33,725.00 | 33,841.00 | 0.0M |
| 2022-11-15 | 33,889.00 | 34,270.00 | 33,591.00 | 33,851.00 | 0.0M |
| 2022-11-14 | 33,922.00 | 34,208.00 | 33,815.00 | 33,817.00 | 0.0M |
| 2022-11-11 | 33,988.00 | 34,210.00 | 33,674.00 | 34,013.00 | 0.0M |
| 2022-11-10 | 32,821.00 | 34,048.00 | 32,781.00 | 33,964.00 | 0.0M |
| 2022-11-09 | 33,380.00 | 33,455.00 | 32,765.00 | 32,777.00 | 0.0M |
| 2022-11-08 | 33,083.00 | 33,612.00 | 33,043.00 | 33,425.00 | 0.0M |
| 2022-11-07 | 32,540.00 | 33,130.00 | 32,460.00 | 33,083.00 | 0.0M |
| 2022-11-04 | 32,192.00 | 32,860.00 | 32,192.00 | 32,670.00 | 0.0M |
| 2022-11-03 | 32,399.00 | 32,508.00 | 32,000.00 | 32,249.00 | 0.0M |
| 2022-11-02 | 32,910.00 | 33,333.00 | 32,378.00 | 32,416.00 | 0.0M |
| 2022-11-01 | 33,020.00 | 33,241.00 | 32,786.00 | 32,920.00 | 0.0M |
| 2022-10-31 | 33,063.00 | 33,128.00 | 32,891.00 | 33,009.00 | 0.0M |
| 2022-10-28 | 32,258.00 | 33,215.00 | 32,164.00 | 33,129.00 | 0.0M |
| 2022-10-27 | 32,281.00 | 32,605.00 | 32,125.00 | 32,301.00 | 0.0M |
| 2022-10-26 | 32,011.00 | 32,425.00 | 31,974.00 | 32,100.00 | 0.0M |
| 2022-10-25 | 31,733.00 | 32,145.00 | 31,576.00 | 32,097.00 | 0.0M |
| 2022-10-24 | 31,549.00 | 31,860.00 | 31,169.00 | 31,779.00 | 0.0M |
| 2022-10-21 | 30,611.00 | 31,418.00 | 30,400.00 | 31,340.00 | 0.0M |
| 2022-10-20 | 30,675.00 | 31,055.00 | 30,530.00 | 30,571.00 | 0.0M |
| 2022-10-19 | 30,905.00 | 31,003.00 | 30,502.00 | 30,680.00 | 0.0M |
| 2022-10-18 | 30,541.00 | 31,075.00 | 30,541.00 | 30,795.00 | 0.0M |
| 2022-10-17 | 30,032.00 | 30,536.00 | 30,032.00 | 30,446.00 | 0.0M |
| 2022-10-14 | 30,288.00 | 30,658.00 | 29,895.00 | 29,911.00 | 0.0M |
| 2022-10-13 | 29,485.00 | 30,424.00 | 28,900.00 | 30,309.00 | 0.0M |
| 2022-10-12 | 29,479.00 | 29,670.00 | 29,450.00 | 29,459.00 | 0.0M |
| 2022-10-11 | 29,300.00 | 29,845.00 | 29,296.00 | 29,459.00 | 0.0M |
| 2022-10-10 | 29,489.00 | 29,707.00 | 29,276.00 | 29,446.00 | 0.0M |
| 2022-10-07 | 30,155.00 | 30,245.00 | 29,484.00 | 29,548.00 | 0.0M |
| 2022-10-06 | 30,517.00 | 30,660.00 | 30,103.00 | 30,176.00 | 0.0M |
| 2022-10-05 | 30,425.00 | 30,660.00 | 30,138.00 | 30,498.00 | 0.0M |
| 2022-10-04 | 29,750.00 | 30,580.00 | 29,750.00 | 30,556.00 | 0.0M |
| 2022-10-03 | 29,046.00 | 29,840.00 | 28,850.00 | 29,719.00 | 0.0M |
| 2022-09-30 | 29,549.00 | 29,672.00 | 29,010.00 | 28,982.00 | 0.0M |
| 2022-09-29 | 29,938.00 | 29,938.00 | 29,289.00 | 29,457.00 | 0.0M |
| 2022-09-28 | 29,420.00 | 30,038.00 | 29,140.00 | 29,926.00 | 0.0M |
| 2022-09-27 | 29,595.00 | 29,900.00 | 29,220.00 | 29,381.00 | 0.0M |
| 2022-09-26 | 29,880.00 | 29,900.00 | 29,496.00 | 29,527.00 | 0.0M |
| 2022-09-23 | 30,382.00 | 30,388.00 | 29,588.00 | 29,856.00 | 0.0M |
| 2022-09-22 | 30,414.00 | 30,660.00 | 30,257.00 | 30,342.00 | 0.0M |
| 2022-09-21 | 31,010.00 | 31,269.00 | 30,455.00 | 30,478.00 | 0.0M |
| 2022-09-20 | 31,339.00 | 31,398.00 | 30,773.00 | 30,991.00 | 0.0M |
| 2022-09-19 | 31,120.00 | 31,328.00 | 30,839.00 | 31,306.00 | 0.0M |
| 2022-09-16 | 30,988.00 | 31,012.00 | 30,636.00 | 30,922.00 | 0.2M |
| 2022-09-15 | 31,297.00 | 31,385.00 | 30,976.00 | 31,070.00 | 0.2M |
| 2022-09-14 | 31,269.00 | 31,392.00 | 30,989.00 | 31,251.00 | 0.2M |
| 2022-09-13 | 32,540.00 | 32,789.00 | 31,129.00 | 31,212.00 | 0.2M |
| 2022-09-12 | 32,318.00 | 32,612.00 | 32,235.00 | 32,498.00 | 0.1M |
| 2022-09-09 | 31,896.00 | 32,333.00 | 31,864.00 | 32,265.00 | 0.1M |
| 2022-09-08 | 31,638.00 | 31,899.00 | 31,396.00 | 31,861.00 | 0.0M |
| 2022-09-07 | 31,250.00 | 31,729.00 | 31,073.00 | 31,670.00 | 0.0M |
| 2022-09-06 | 31,448.00 | 31,677.00 | 31,139.00 | 31,258.00 | 0.0M |
| 2022-09-05 | 31,489.00 | 31,573.00 | 31,412.00 | 31,551.00 | 0.0M |
| 2022-09-04 | 31,448.00 | 31,486.00 | 31,389.00 | 31,486.00 | 0.0M |
| 2022-09-02 | 31,775.00 | 32,105.00 | 31,287.00 | 31,400.00 | 0.0M |
| 2022-09-01 | 31,579.00 | 31,760.00 | 31,327.00 | 31,757.00 | 0.0M |
| 2022-08-31 | 31,876.00 | 32,071.00 | 31,589.00 | 31,627.00 | 0.0M |
| 2022-08-30 | 32,207.00 | 32,423.00 | 31,716.00 | 31,870.00 | 0.0M |
| 2022-08-29 | 32,082.00 | 32,369.00 | 32,043.00 | 32,169.00 | 0.0M |
| 2022-08-26 | 33,352.00 | 33,540.00 | 32,270.00 | 32,363.00 | 0.0M |
| 2022-08-25 | 33,050.00 | 33,388.00 | 32,971.00 | 33,373.00 | 0.0M |
| 2022-08-24 | 32,973.00 | 33,168.00 | 32,867.00 | 33,054.00 | 0.0M |
| 2022-08-23 | 33,190.00 | 33,245.00 | 32,937.00 | 32,995.00 | 0.0M |
| 2022-08-22 | 33,748.00 | 33,748.00 | 33,111.00 | 33,148.00 | 0.0M |
| 2022-08-19 | 34,076.00 | 34,083.00 | 33,740.00 | 33,802.00 | 0.0M |
| 2022-08-18 | 34,045.00 | 34,157.00 | 33,920.00 | 34,077.00 | 0.0M |
| 2022-08-17 | 34,201.00 | 34,224.00 | 33,920.00 | 34,059.00 | 0.0M |
| 2022-08-16 | 33,925.00 | 34,325.00 | 33,898.00 | 34,214.00 | 0.0M |
| 2022-08-15 | 33,734.00 | 34,000.00 | 33,560.00 | 33,970.00 | 0.0M |
| 2022-08-12 | 33,437.00 | 33,826.00 | 33,400.00 | 33,805.00 | 0.0M |
| 2022-08-11 | 33,387.00 | 33,700.00 | 33,387.00 | 33,396.00 | 0.0M |
| 2022-08-10 | 32,822.00 | 33,420.00 | 32,780.00 | 33,354.00 | 0.0M |
| 2022-08-09 | 32,964.00 | 32,964.00 | 32,770.00 | 32,832.00 | 0.0M |
| 2022-08-08 | 32,880.00 | 33,154.00 | 32,763.00 | 32,887.00 | 0.0M |
| 2022-08-05 | 32,808.00 | 32,853.00 | 32,534.00 | 32,855.00 | 0.0M |
| 2022-08-04 | 32,854.00 | 32,892.00 | 32,712.00 | 32,772.00 | 0.0M |
| 2022-08-03 | 32,489.00 | 32,947.00 | 32,471.00 | 32,861.00 | 0.0M |
| 2022-08-02 | 32,737.00 | 32,785.00 | 32,450.00 | 32,453.00 | 0.0M |
| 2022-08-01 | 32,793.00 | 33,019.00 | 32,740.00 | 32,849.00 | 0.0M |
| 2022-07-29 | 32,616.00 | 32,934.00 | 32,565.00 | 32,906.00 | 0.0M |
| 2022-07-28 | 32,239.00 | 32,650.00 | 32,088.00 | 32,572.00 | 0.0M |
| 2022-07-27 | 31,944.00 | 32,396.00 | 31,944.00 | 32,263.00 | 0.0M |
| 2022-07-26 | 31,905.00 | 31,981.00 | 31,797.00 | 31,817.00 | 0.0M |
| 2022-07-25 | 32,000.00 | 32,124.00 | 31,940.00 | 32,053.00 | 0.0M |
| 2022-07-22 | 32,061.00 | 32,202.00 | 31,800.00 | 31,964.00 | 0.0M |
| 2022-07-21 | 31,934.00 | 32,096.00 | 31,600.00 | 32,100.00 | 0.0M |
| 2022-07-20 | 31,887.00 | 32,046.00 | 31,716.00 | 31,943.00 | 0.0M |
| 2022-07-19 | 31,140.00 | 31,933.00 | 31,140.00 | 31,885.00 | 0.0M |
| 2022-07-18 | 31,339.00 | 31,674.00 | 31,158.00 | 31,143.00 | 0.0M |
| 2022-07-15 | 30,760.00 | 31,356.00 | 30,650.00 | 31,335.00 | 0.0M |
| 2022-07-14 | 30,793.00 | 30,821.00 | 30,217.00 | 30,703.00 | 0.0M |
| 2022-07-13 | 31,083.00 | 31,083.00 | 30,600.00 | 30,849.00 | 0.0M |
| 2022-07-12 | 31,088.00 | 31,390.00 | 30,950.00 | 31,044.00 | 0.0M |
| 2022-07-11 | 31,400.00 | 31,410.00 | 31,137.00 | 31,215.00 | 0.0M |
| 2022-07-08 | 31,410.00 | 31,522.00 | 31,266.00 | 31,383.00 | 0.0M |
| 2022-07-07 | 31,083.00 | 31,428.00 | 31,031.00 | 31,435.00 | 0.0M |
| 2022-07-06 | 31,007.00 | 31,238.00 | 30,845.00 | 31,079.00 | 0.0M |
| 2022-07-05 | 30,947.00 | 31,255.00 | 30,401.00 | 31,000.00 | 0.0M |
| 2022-07-04 | 30,947.00 | 31,255.00 | 30,910.00 | 31,255.00 | 0.0M |
| 2022-07-01 | 30,529.00 | 31,150.00 | 30,529.00 | 31,121.00 | 0.0M |
| 2022-06-30 | 31,044.00 | 31,044.00 | 30,485.00 | 30,847.00 | 0.0M |
| 2022-06-29 | 31,070.00 | 31,175.00 | 30,968.00 | 31,073.00 | 0.0M |
| 2022-06-28 | 31,684.00 | 31,896.00 | 31,020.00 | 31,010.00 | 0.0M |
| 2022-06-27 | 31,448.00 | 31,700.00 | 31,448.00 | 31,497.00 | 0.0M |
| 2022-06-24 | 30,797.00 | 31,558.00 | 30,797.00 | 31,559.00 | 0.0M |
| 2022-06-23 | 30,456.00 | 30,712.00 | 30,385.00 | 30,751.00 | 0.0M |
| 2022-06-22 | 30,487.00 | 30,807.00 | 30,090.00 | 30,545.00 | 0.0M |
| 2022-06-21 | 29,977.00 | 30,700.00 | 29,890.00 | 30,596.00 | 0.0M |
| 2022-06-20 | 29,977.00 | 30,223.00 | 29,890.00 | 30,223.00 | 0.0M |
| 2022-06-17 | 30,020.00 | 30,212.00 | 29,639.00 | 29,869.00 | 0.3M |
| 2022-06-16 | 30,709.00 | 30,936.00 | 29,729.00 | 29,919.00 | 0.2M |
| 2022-06-15 | 30,370.00 | 30,999.00 | 30,157.00 | 30,651.00 | 0.2M |
| 2022-06-14 | 30,532.00 | 30,848.00 | 30,118.00 | 30,355.00 | 0.2M |
| 2022-06-13 | 31,299.00 | 31,299.00 | 30,340.00 | 30,501.00 | 0.3M |
| 2022-06-10 | 32,302.00 | 32,312.00 | 31,337.00 | 31,359.00 | 0.2M |
| 2022-06-09 | 32,879.00 | 33,069.00 | 32,224.00 | 32,236.00 | 0.0M |
| 2022-06-08 | 33,101.00 | 33,136.00 | 32,792.00 | 32,864.00 | 0.0M |
| 2022-06-07 | 32,825.00 | 33,168.00 | 32,590.00 | 33,141.00 | 0.0M |
| 2022-06-06 | 32,923.00 | 33,203.00 | 32,781.00 | 32,888.00 | 0.0M |
| 2022-06-03 | 33,255.00 | 33,255.00 | 32,818.00 | 32,865.00 | 0.0M |
| 2022-06-02 | 32,766.00 | 33,241.00 | 32,472.00 | 33,198.00 | 0.0M |
| 2022-06-01 | 33,011.00 | 33,210.00 | 32,547.00 | 32,776.00 | 0.0M |
| 2022-05-31 | 33,174.00 | 33,391.00 | 32,713.00 | 32,948.00 | 0.0M |
| 2022-05-30 | 33,171.00 | 33,391.00 | 33,150.00 | 33,220.00 | 0.0M |
| 2022-05-29 | 33,174.00 | 33,221.00 | 33,150.00 | 33,220.00 | 0.0M |
| 2022-05-27 | 32,544.00 | 33,208.00 | 32,470.00 | 33,135.00 | 0.0M |
| 2022-05-26 | 32,077.00 | 32,699.00 | 32,000.00 | 32,576.00 | 0.0M |
| 2022-05-25 | 31,950.00 | 32,194.00 | 31,670.00 | 32,051.00 | 0.0M |
| 2022-05-24 | 31,646.00 | 31,936.00 | 31,313.00 | 31,857.00 | 0.0M |
| 2022-05-23 | 31,337.00 | 31,900.00 | 31,292.00 | 31,818.00 | 0.0M |
| 2022-05-20 | 31,200.00 | 31,502.00 | 30,574.00 | 31,195.00 | 0.0M |
| 2022-05-19 | 31,390.00 | 31,500.00 | 30,950.00 | 31,188.00 | 0.0M |
| 2022-05-18 | 32,628.00 | 32,628.00 | 31,296.00 | 31,427.00 | 0.0M |
| 2022-05-17 | 32,162.00 | 32,666.00 | 32,161.00 | 32,570.00 | 0.0M |
| 2022-05-16 | 32,132.00 | 32,408.00 | 31,874.00 | 32,146.00 | 0.0M |
| 2022-05-14 | 32,116.00 | 32,116.00 | 32,116.00 | 32,116.00 | 0.0M |
| 2022-05-13 | 31,647.00 | 32,175.00 | 31,647.00 | 32,110.00 | 0.0M |
| 2022-05-12 | 31,806.00 | 31,859.00 | 31,138.00 | 31,638.00 | 0.0M |
| 2022-05-11 | 32,035.00 | 32,480.00 | 31,702.00 | 31,730.00 | 0.0M |
| 2022-05-10 | 32,240.00 | 32,650.00 | 31,800.00 | 32,075.00 | 0.0M |
| 2022-05-09 | 32,600.00 | 32,600.00 | 32,136.00 | 32,152.00 | 0.0M |
| 2022-05-07 | 32,749.00 | 32,749.00 | 32,749.00 | 32,749.00 | 0.0M |
| 2022-05-06 | 32,897.00 | 32,947.00 | 32,401.00 | 32,804.00 | 0.0M |
| 2022-05-05 | 33,930.00 | 34,011.00 | 32,608.00 | 32,908.00 | 0.0M |
| 2022-05-04 | 33,051.00 | 33,968.00 | 32,954.00 | 33,966.00 | 0.0M |
| 2022-05-03 | 32,938.00 | 33,213.00 | 32,809.00 | 33,032.00 | 0.0M |
| 2022-05-02 | 33,070.00 | 33,121.00 | 32,438.00 | 32,979.00 | 0.0M |
| 2022-04-29 | 33,734.00 | 33,880.00 | 32,908.00 | 32,886.00 | 0.0M |
| 2022-04-28 | 33,307.00 | 33,913.00 | 33,174.00 | 33,829.00 | 0.0M |
| 2022-04-27 | 33,267.00 | 33,600.00 | 33,050.00 | 33,225.00 | 0.0M |
| 2022-04-26 | 33,957.00 | 34,005.00 | 33,105.00 | 33,161.00 | 0.0M |
| 2022-04-25 | 33,645.00 | 34,015.00 | 33,280.00 | 33,967.00 | 0.0M |
| 2022-04-22 | 34,676.00 | 34,678.00 | 33,609.00 | 33,736.00 | 0.0M |
| 2022-04-21 | 35,141.00 | 35,405.00 | 34,650.00 | 34,701.00 | 0.0M |
| 2022-04-20 | 34,800.00 | 35,200.00 | 34,740.00 | 35,075.00 | 0.0M |
| 2022-04-19 | 34,434.00 | 34,870.00 | 34,260.00 | 34,834.00 | 0.0M |
| 2022-04-18 | 34,338.00 | 34,499.00 | 34,201.00 | 34,300.00 | 0.0M |
| 2022-04-14 | 34,450.00 | 34,754.00 | 34,349.00 | 34,343.00 | 0.0M |
| 2022-04-13 | 34,193.00 | 34,482.00 | 34,049.00 | 34,465.00 | 0.0M |
| 2022-04-12 | 34,244.00 | 34,506.00 | 34,000.00 | 34,120.00 | 0.0M |
| 2022-04-11 | 34,629.00 | 34,629.00 | 34,181.00 | 34,200.00 | 0.0M |
| 2022-04-08 | 34,530.00 | 34,780.00 | 34,478.00 | 34,596.00 | 0.0M |
| 2022-04-07 | 34,301.00 | 34,547.00 | 34,103.00 | 34,468.00 | 0.0M |
| 2022-04-06 | 34,499.00 | 34,499.00 | 34,180.00 | 34,375.00 | 0.0M |
| 2022-04-05 | 34,768.00 | 34,977.00 | 34,503.00 | 34,523.00 | 0.0M |
| 2022-04-04 | 34,733.00 | 34,812.00 | 34,526.00 | 34,804.00 | 0.0M |
| 2022-04-02 | 34,646.00 | 34,646.00 | 34,646.00 | 34,646.00 | 0.0M |
| 2022-04-01 | 34,667.00 | 34,734.00 | 34,465.00 | 34,685.00 | 0.0M |
| 2022-03-31 | 35,085.00 | 35,177.00 | 34,584.00 | 34,585.00 | 0.0M |
| 2022-03-30 | 35,114.00 | 35,191.00 | 34,970.00 | 35,083.00 | 0.0M |
| 2022-03-29 | 34,807.00 | 35,212.00 | 34,800.00 | 35,154.00 | 0.0M |