| 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 | 33,691.00 | 33,691.00 | 33,691.00 | 33,691.00 | 0.0M |
| 2022-12-29 | 33,576.00 | 33,900.00 | 33,445.00 | 33,761.00 | 0.0M |
| 2022-12-28 | 33,970.00 | 33,970.00 | 33,970.00 | 33,430.00 | 0.0M |
| 2022-12-27 | 33,795.00 | 33,795.00 | 33,795.00 | 33,795.00 | 0.0M |
| 2022-12-23 | 33,677.00 | 33,677.00 | 33,677.00 | 33,756.00 | 0.0M |
| 2022-12-22 | 34,034.00 | 34,034.00 | 33,815.00 | 33,595.00 | 0.0M |
| 2022-12-21 | 33,977.00 | 34,128.00 | 33,977.00 | 33,937.00 | 0.0M |
| 2022-12-20 | 33,542.00 | 33,542.00 | 33,439.00 | 33,413.00 | 0.0M |
| 2022-12-19 | 33,480.00 | 33,480.00 | 33,480.00 | 33,330.00 | 0.0M |
| 2022-12-16 | 33,690.00 | 33,735.00 | 33,152.00 | 33,388.00 | 0.0M |
| 2022-12-15 | 34,510.00 | 34,510.00 | 33,568.00 | 33,693.00 | 0.0M |
| 2022-12-14 | 34,901.00 | 34,901.00 | 34,275.00 | 34,495.00 | 0.0M |
| 2022-12-13 | 34,550.00 | 35,280.00 | 34,545.00 | 34,649.00 | 0.0M |
| 2022-12-12 | 33,976.00 | 34,500.00 | 33,976.00 | 34,532.00 | 0.0M |
| 2022-12-09 | 34,155.00 | 34,272.00 | 33,968.00 | 33,968.00 | 0.0M |
| 2022-12-08 | 34,035.00 | 34,320.00 | 33,953.00 | 34,189.00 | 0.0M |
| 2022-12-07 | 33,991.00 | 34,033.00 | 33,991.00 | 34,020.00 | 0.0M |
| 2022-12-06 | 34,240.00 | 34,240.00 | 34,184.00 | 34,036.00 | 0.0M |
| 2022-12-05 | 34,655.00 | 34,655.00 | 34,420.00 | 34,420.00 | 0.0M |
| 2022-12-02 | 34,880.00 | 34,880.00 | 34,880.00 | 34,857.00 | 0.0M |
| 2022-12-01 | 34,825.00 | 34,825.00 | 34,825.00 | 34,825.00 | 0.0M |
| 2022-11-30 | 34,379.00 | 34,379.00 | 34,379.00 | 35,014.00 | 0.0M |
| 2022-11-29 | 34,364.00 | 34,364.00 | 34,200.00 | 34,284.00 | 0.0M |
| 2022-11-28 | 0.00 | 0.00 | 0.00 | 34,298.00 | 0.0M |
| 2022-11-25 | 34,668.00 | 34,668.00 | 34,592.00 | 34,792.00 | 0.0M |
| 2022-11-24 | 34,668.00 | 34,668.00 | 34,668.00 | 34,668.00 | 0.0M |
| 2022-11-23 | 34,639.00 | 34,639.00 | 34,639.00 | 34,639.00 | 0.0M |
| 2022-11-22 | 34,269.00 | 34,269.00 | 34,269.00 | 34,562.00 | 0.0M |
| 2022-11-21 | 34,153.00 | 34,373.00 | 34,143.00 | 34,145.00 | 0.0M |
| 2022-11-18 | 34,054.00 | 34,119.00 | 34,054.00 | 34,203.00 | 0.0M |
| 2022-11-17 | 33,997.00 | 33,997.00 | 33,997.00 | 33,997.00 | 0.0M |
| 2022-11-16 | 34,022.00 | 34,022.00 | 34,022.00 | 34,022.00 | 0.0M |
| 2022-11-15 | 34,039.00 | 34,039.00 | 34,039.00 | 34,039.00 | 0.0M |
| 2022-11-14 | 33,995.00 | 33,995.00 | 33,995.00 | 33,995.00 | 0.0M |
| 2022-11-11 | 34,222.00 | 34,222.00 | 34,222.00 | 34,222.00 | 0.0M |
| 2022-11-10 | 34,180.00 | 34,180.00 | 34,180.00 | 34,180.00 | 0.0M |
| 2022-11-09 | 32,963.00 | 32,963.00 | 32,963.00 | 32,963.00 | 0.0M |
| 2022-11-08 | 33,635.00 | 33,635.00 | 33,635.00 | 33,635.00 | 0.0M |
| 2022-11-07 | 33,325.00 | 33,325.00 | 33,325.00 | 33,325.00 | 0.0M |
| 2022-11-04 | 32,479.00 | 32,741.00 | 32,479.00 | 32,880.00 | 0.0M |
| 2022-11-03 | 32,627.00 | 32,627.00 | 32,627.00 | 32,464.00 | 0.0M |
| 2022-11-02 | 33,177.00 | 33,458.00 | 32,901.00 | 32,621.00 | 0.0M |
| 2022-11-01 | 33,085.00 | 33,153.00 | 33,085.00 | 33,155.00 | 0.0M |
| 2022-10-31 | 33,221.00 | 33,221.00 | 33,221.00 | 33,221.00 | 0.0M |
| 2022-10-28 | 33,353.00 | 33,353.00 | 33,353.00 | 33,353.00 | 0.0M |
| 2022-10-27 | 32,509.00 | 32,509.00 | 32,509.00 | 32,509.00 | 0.0M |
| 2022-10-26 | 32,307.00 | 32,307.00 | 32,307.00 | 32,307.00 | 0.0M |
| 2022-10-25 | 32,311.00 | 32,311.00 | 32,311.00 | 32,311.00 | 0.0M |
| 2022-10-24 | 31,984.00 | 31,984.00 | 31,984.00 | 31,984.00 | 0.0M |
| 2022-10-21 | 31,556.00 | 31,556.00 | 31,556.00 | 31,556.00 | 0.0M |
| 2022-10-20 | 30,795.00 | 30,795.00 | 30,795.00 | 30,795.00 | 0.0M |
| 2022-10-19 | 30,899.00 | 30,899.00 | 30,899.00 | 30,899.00 | 0.0M |
| 2022-10-18 | 31,005.00 | 31,005.00 | 31,005.00 | 31,005.00 | 0.0M |
| 2022-10-17 | 30,653.00 | 30,653.00 | 30,653.00 | 30,653.00 | 0.0M |
| 2022-10-14 | 30,118.00 | 30,118.00 | 30,118.00 | 30,118.00 | 0.0M |
| 2022-10-13 | 29,177.00 | 29,177.00 | 29,124.00 | 30,527.00 | 0.0M |
| 2022-10-12 | 29,649.00 | 29,649.00 | 29,649.00 | 29,649.00 | 0.0M |
| 2022-10-11 | 29,659.00 | 29,659.00 | 29,659.00 | 29,659.00 | 0.0M |
| 2022-10-10 | 29,646.00 | 29,646.00 | 29,646.00 | 29,646.00 | 0.0M |
| 2022-10-07 | 30,097.00 | 30,097.00 | 30,097.00 | 29,787.00 | 0.0M |
| 2022-10-06 | 30,215.00 | 30,215.00 | 30,215.00 | 30,215.00 | 0.0M |
| 2022-10-05 | 30,523.00 | 30,523.00 | 30,523.00 | 30,523.00 | 0.0M |
| 2022-10-04 | 30,567.00 | 30,567.00 | 30,567.00 | 30,593.00 | 0.0M |
| 2022-10-03 | 29,766.00 | 29,766.00 | 29,766.00 | 29,766.00 | 0.0M |
| 2022-09-30 | 29,577.00 | 29,577.00 | 29,577.00 | 28,998.00 | 0.0M |
| 2022-09-29 | 29,515.00 | 29,515.00 | 29,515.00 | 29,515.00 | 0.0M |
| 2022-09-28 | 30,050.00 | 30,050.00 | 30,050.00 | 29,972.00 | 0.0M |
| 2022-09-27 | 29,554.00 | 29,554.00 | 29,554.00 | 29,554.00 | 0.0M |
| 2022-09-26 | 29,552.00 | 29,552.00 | 29,552.00 | 29,552.00 | 0.0M |
| 2022-09-23 | 29,901.00 | 29,901.00 | 29,901.00 | 29,901.00 | 0.0M |
| 2022-09-22 | 30,369.00 | 30,369.00 | 30,369.00 | 30,369.00 | 0.0M |
| 2022-09-21 | 30,501.00 | 30,501.00 | 30,501.00 | 30,501.00 | 0.0M |
| 2022-09-20 | 30,886.00 | 30,886.00 | 30,886.00 | 31,013.00 | 0.0M |
| 2022-09-19 | 31,310.00 | 31,310.00 | 31,310.00 | 31,310.00 | 0.0M |
| 2022-09-16 | 31,101.00 | 31,111.00 | 30,845.00 | 31,080.00 | 0.0M |
| 2022-09-15 | 31,468.00 | 31,518.00 | 31,220.00 | 31,220.00 | 0.0M |
| 2022-09-14 | 31,425.00 | 31,500.00 | 31,304.00 | 31,420.00 | 0.0M |
| 2022-09-13 | 32,101.00 | 32,101.00 | 31,433.00 | 31,319.00 | 0.0M |
| 2022-09-12 | 32,656.00 | 32,656.00 | 32,656.00 | 32,596.00 | 0.0M |
| 2022-09-09 | 32,384.00 | 32,384.00 | 32,384.00 | 32,384.00 | 0.0M |
| 2022-09-08 | 31,994.00 | 31,994.00 | 31,994.00 | 31,994.00 | 0.0M |
| 2022-09-07 | 31,592.00 | 31,592.00 | 31,592.00 | 31,798.00 | 0.0M |
| 2022-09-06 | 31,381.00 | 31,381.00 | 31,381.00 | 31,381.00 | 0.0M |
| 2022-09-02 | 31,521.00 | 31,521.00 | 31,521.00 | 31,521.00 | 0.0M |
| 2022-09-01 | 31,891.00 | 31,891.00 | 31,891.00 | 31,891.00 | 0.0M |
| 2022-08-31 | 31,751.00 | 31,751.00 | 31,751.00 | 31,751.00 | 0.0M |
| 2022-08-30 | 31,992.00 | 31,992.00 | 31,992.00 | 31,992.00 | 0.0M |
| 2022-08-29 | 32,289.00 | 32,289.00 | 32,289.00 | 32,289.00 | 0.0M |
| 2022-08-26 | 32,467.00 | 32,467.00 | 32,467.00 | 32,467.00 | 0.0M |
| 2022-08-25 | 33,518.00 | 33,518.00 | 33,518.00 | 33,518.00 | 0.0M |
| 2022-08-24 | 33,156.00 | 33,156.00 | 33,156.00 | 33,156.00 | 0.0M |
| 2022-08-23 | 33,102.00 | 33,102.00 | 33,102.00 | 33,102.00 | 0.0M |
| 2022-08-22 | 33,242.00 | 33,242.00 | 33,242.00 | 33,242.00 | 0.0M |
| 2022-08-19 | 33,922.00 | 33,922.00 | 33,922.00 | 33,922.00 | 0.0M |
| 2022-08-18 | 34,185.00 | 34,185.00 | 34,185.00 | 34,185.00 | 0.0M |
| 2022-08-17 | 34,188.00 | 34,188.00 | 34,188.00 | 34,188.00 | 0.0M |
| 2022-08-16 | 34,361.00 | 34,361.00 | 34,361.00 | 34,361.00 | 0.0M |
| 2022-08-15 | 34,107.00 | 34,107.00 | 34,107.00 | 34,107.00 | 0.0M |
| 2022-08-12 | 33,952.00 | 33,952.00 | 33,952.00 | 33,952.00 | 0.0M |
| 2022-08-11 | 33,529.00 | 33,529.00 | 33,529.00 | 33,529.00 | 0.0M |
| 2022-08-10 | 33,506.00 | 33,506.00 | 33,506.00 | 33,506.00 | 0.0M |
| 2022-08-09 | 32,971.00 | 32,971.00 | 32,971.00 | 32,971.00 | 0.0M |
| 2022-08-08 | 33,049.00 | 33,049.00 | 33,049.00 | 33,049.00 | 0.0M |
| 2022-08-05 | 33,011.00 | 33,011.00 | 33,011.00 | 33,011.00 | 0.0M |
| 2022-08-04 | 32,925.00 | 32,925.00 | 32,925.00 | 32,925.00 | 0.0M |
| 2022-08-03 | 33,029.00 | 33,029.00 | 33,029.00 | 33,029.00 | 0.0M |
| 2022-08-02 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.0M |
| 2022-08-01 | 33,021.00 | 33,021.00 | 33,021.00 | 33,021.00 | 0.0M |
| 2022-07-29 | 33,074.00 | 33,074.00 | 33,074.00 | 33,074.00 | 0.0M |
| 2022-07-28 | 32,743.00 | 32,743.00 | 32,743.00 | 32,743.00 | 0.0M |
| 2022-07-27 | 32,409.00 | 32,409.00 | 32,409.00 | 32,409.00 | 0.0M |
| 2022-07-26 | 31,978.00 | 31,978.00 | 31,978.00 | 31,978.00 | 0.0M |
| 2022-07-25 | 32,210.00 | 32,210.00 | 32,210.00 | 32,210.00 | 0.0M |
| 2022-07-22 | 32,111.00 | 32,111.00 | 32,111.00 | 32,111.00 | 0.0M |
| 2022-07-21 | 32,243.00 | 32,243.00 | 32,243.00 | 32,243.00 | 0.0M |
| 2022-07-20 | 32,098.00 | 32,098.00 | 32,098.00 | 32,098.00 | 0.0M |
| 2022-07-19 | 32,055.00 | 32,055.00 | 32,055.00 | 32,055.00 | 0.0M |
| 2022-07-18 | 31,296.00 | 31,296.00 | 31,296.00 | 31,296.00 | 0.0M |
| 2022-07-15 | 31,177.00 | 31,177.00 | 31,177.00 | 31,492.00 | 0.0M |
| 2022-07-14 | 30,843.00 | 30,843.00 | 30,843.00 | 30,843.00 | 0.0M |
| 2022-07-13 | 30,991.00 | 30,991.00 | 30,991.00 | 30,991.00 | 0.0M |
| 2022-07-12 | 31,203.00 | 31,203.00 | 31,203.00 | 31,203.00 | 0.0M |
| 2022-07-11 | 31,373.00 | 31,373.00 | 31,373.00 | 31,373.00 | 0.0M |
| 2022-07-08 | 31,551.00 | 31,551.00 | 31,551.00 | 31,551.00 | 0.0M |
| 2022-07-07 | 31,612.00 | 31,612.00 | 31,612.00 | 31,612.00 | 0.0M |
| 2022-07-06 | 31,261.00 | 31,261.00 | 31,261.00 | 31,261.00 | 0.0M |
| 2022-07-05 | 31,164.00 | 31,164.00 | 31,164.00 | 31,164.00 | 0.0M |
| 2022-07-01 | 31,292.00 | 31,292.00 | 31,292.00 | 31,292.00 | 0.0M |
| 2022-06-30 | 30,973.00 | 30,973.00 | 30,973.00 | 30,973.00 | 0.0M |
| 2022-06-29 | 31,246.00 | 31,246.00 | 31,246.00 | 31,246.00 | 0.0M |
| 2022-06-28 | 31,167.00 | 31,167.00 | 31,167.00 | 31,167.00 | 0.0M |
| 2022-06-27 | 31,648.00 | 31,648.00 | 31,648.00 | 31,648.00 | 0.0M |
| 2022-06-24 | 31,720.00 | 31,720.00 | 31,720.00 | 31,720.00 | 0.0M |
| 2022-06-23 | 30,918.00 | 30,918.00 | 30,918.00 | 30,918.00 | 0.0M |
| 2022-06-22 | 30,728.00 | 30,728.00 | 30,728.00 | 30,728.00 | 0.0M |
| 2022-06-21 | 30,762.00 | 30,762.00 | 30,762.00 | 30,762.00 | 0.0M |
| 2022-06-17 | 30,128.00 | 30,128.00 | 29,820.00 | 29,959.00 | 0.0M |
| 2022-06-16 | 30,060.00 | 30,060.00 | 30,060.00 | 30,060.00 | 0.0M |
| 2022-06-15 | 30,550.00 | 30,900.00 | 30,490.00 | 30,819.00 | 0.0M |
| 2022-06-14 | 30,800.00 | 30,800.00 | 30,800.00 | 30,526.00 | 0.0M |
| 2022-06-13 | 31,090.00 | 31,090.00 | 31,037.00 | 30,691.00 | 0.0M |
| 2022-06-10 | 32,211.00 | 32,249.00 | 31,664.00 | 31,560.00 | 0.0M |
| 2022-06-09 | 32,441.00 | 32,441.00 | 32,441.00 | 32,441.00 | 0.0M |
| 2022-06-08 | 33,071.00 | 33,071.00 | 33,071.00 | 33,071.00 | 0.0M |
| 2022-06-07 | 33,358.00 | 33,358.00 | 33,358.00 | 33,358.00 | 0.0M |
| 2022-06-06 | 33,102.00 | 33,102.00 | 33,102.00 | 33,102.00 | 0.0M |
| 2022-06-03 | 33,075.00 | 33,075.00 | 33,075.00 | 33,075.00 | 0.0M |
| 2022-06-02 | 33,420.00 | 33,420.00 | 33,420.00 | 33,420.00 | 0.0M |
| 2022-06-01 | 33,001.00 | 33,001.00 | 33,001.00 | 33,001.00 | 0.0M |
| 2022-05-31 | 33,170.00 | 33,170.00 | 33,170.00 | 33,170.00 | 0.0M |
| 2022-05-27 | 33,200.00 | 33,200.00 | 33,200.00 | 33,381.00 | 0.0M |
| 2022-05-26 | 32,817.00 | 32,817.00 | 32,817.00 | 32,817.00 | 0.0M |
| 2022-05-25 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.0M |
| 2022-05-24 | 32,088.00 | 32,088.00 | 32,088.00 | 32,088.00 | 0.0M |
| 2022-05-23 | 32,068.00 | 32,068.00 | 32,068.00 | 32,068.00 | 0.0M |
| 2022-05-20 | 31,451.00 | 31,451.00 | 31,451.00 | 31,451.00 | 0.0M |
| 2022-05-19 | 31,421.00 | 31,421.00 | 31,421.00 | 31,421.00 | 0.0M |
| 2022-05-18 | 31,669.00 | 31,669.00 | 31,669.00 | 31,669.00 | 0.0M |
| 2022-05-17 | 32,828.00 | 32,828.00 | 32,828.00 | 32,828.00 | 0.0M |
| 2022-05-16 | 32,407.00 | 32,407.00 | 32,407.00 | 32,407.00 | 0.0M |
| 2022-05-13 | 32,377.00 | 32,377.00 | 32,377.00 | 32,377.00 | 0.0M |
| 2022-05-12 | 31,908.00 | 31,908.00 | 31,908.00 | 31,908.00 | 0.0M |
| 2022-05-11 | 32,010.00 | 32,010.00 | 32,010.00 | 32,010.00 | 0.0M |
| 2022-05-10 | 32,362.00 | 32,362.00 | 32,362.00 | 32,362.00 | 0.0M |
| 2022-05-09 | 32,386.00 | 32,386.00 | 32,250.00 | 32,439.00 | 0.0M |
| 2022-05-06 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0.0M |
| 2022-05-05 | 33,190.00 | 33,190.00 | 33,190.00 | 33,190.00 | 0.0M |
| 2022-05-04 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 0.0M |
| 2022-05-03 | 33,335.00 | 33,335.00 | 33,335.00 | 33,335.00 | 0.0M |
| 2022-05-02 | 33,275.00 | 33,275.00 | 33,275.00 | 33,275.00 | 0.0M |
| 2022-04-29 | 33,152.00 | 33,152.00 | 33,152.00 | 33,152.00 | 0.0M |
| 2022-04-28 | 34,119.00 | 34,119.00 | 34,119.00 | 34,119.00 | 0.0M |
| 2022-04-27 | 33,547.00 | 33,547.00 | 33,547.00 | 33,547.00 | 0.0M |
| 2022-04-26 | 33,469.00 | 33,469.00 | 33,469.00 | 33,469.00 | 0.0M |
| 2022-04-25 | 34,264.00 | 34,264.00 | 34,264.00 | 34,264.00 | 0.0M |
| 2022-04-22 | 34,200.00 | 34,200.00 | 34,200.00 | 34,011.00 | 0.0M |
| 2022-04-21 | 35,297.00 | 35,297.00 | 35,297.00 | 35,016.00 | 0.0M |
| 2022-04-20 | 35,257.00 | 35,297.00 | 35,257.00 | 35,297.00 | 0.0M |
| 2022-04-19 | 34,700.00 | 34,700.00 | 34,700.00 | 34,905.00 | 0.0M |
| 2022-04-18 | 34,350.00 | 34,350.00 | 34,350.00 | 34,379.00 | 0.0M |
| 2022-04-14 | 34,427.00 | 34,427.00 | 34,427.00 | 34,427.00 | 0.0M |
| 2022-04-13 | 34,546.00 | 34,546.00 | 34,546.00 | 34,546.00 | 0.0M |
| 2022-04-12 | 34,208.00 | 34,208.00 | 34,208.00 | 34,208.00 | 0.0M |
| 2022-04-11 | 34,273.00 | 34,273.00 | 34,273.00 | 34,273.00 | 0.0M |
| 2022-04-08 | 34,668.00 | 34,668.00 | 34,668.00 | 34,668.00 | 0.0M |
| 2022-04-07 | 34,554.00 | 34,554.00 | 34,554.00 | 34,554.00 | 0.0M |
| 2022-04-06 | 34,468.00 | 34,468.00 | 34,468.00 | 34,468.00 | 0.0M |
| 2022-04-05 | 35,007.00 | 35,007.00 | 34,917.00 | 34,608.00 | 0.0M |
| 2022-04-04 | 34,892.00 | 34,892.00 | 34,892.00 | 34,892.00 | 0.0M |
| 2022-04-01 | 34,787.00 | 34,787.00 | 34,787.00 | 34,787.00 | 0.0M |
| 2022-03-31 | 34,679.00 | 34,679.00 | 34,679.00 | 34,679.00 | 0.0M |
| 2022-03-30 | 35,186.00 | 35,186.00 | 35,186.00 | 35,186.00 | 0.0M |
| 2022-03-29 | 35,000.00 | 35,000.00 | 35,000.00 | 35,259.00 | 0.0M |