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 | 6.90 | 6.90 | 6.50 | 6.65 | 54.2M |
| 2022-12-29 | 6.98 | 6.99 | 6.60 | 6.74 | 101.2M |
| 2022-12-28 | 6.92 | 7.19 | 6.72 | 7.06 | 121.4M |
| 2022-12-23 | 7.32 | 7.45 | 6.98 | 7.09 | 89.5M |
| 2022-12-22 | 7.53 | 7.80 | 7.33 | 7.46 | 93.6M |
| 2022-12-21 | 7.24 | 7.62 | 7.18 | 7.35 | 73.5M |
| 2022-12-20 | 7.22 | 7.46 | 7.08 | 7.20 | 104.2M |
| 2022-12-19 | 8.16 | 8.33 | 7.15 | 7.39 | 179.6M |
| 2022-12-16 | 7.80 | 8.36 | 7.57 | 8.05 | 133.9M |
| 2022-12-15 | 8.08 | 8.14 | 7.52 | 7.89 | 123.8M |
| 2022-12-14 | 8.90 | 8.92 | 7.75 | 8.13 | 287.2M |
| 2022-12-13 | 9.30 | 9.63 | 8.68 | 8.75 | 154.1M |
| 2022-12-12 | 9.50 | 9.70 | 8.77 | 9.16 | 182.7M |
| 2022-12-09 | 10.08 | 10.14 | 9.20 | 9.40 | 261.2M |
| 2022-12-08 | 8.78 | 9.96 | 8.58 | 9.83 | 274.5M |
| 2022-12-07 | 8.69 | 9.50 | 8.35 | 8.47 | 305.2M |
| 2022-12-06 | 8.35 | 9.60 | 8.31 | 8.53 | 292.5M |
| 2022-12-05 | 7.68 | 8.95 | 7.68 | 8.69 | 289.4M |
| 2022-12-02 | 6.61 | 7.55 | 6.61 | 7.25 | 274.6M |
| 2022-12-01 | 6.70 | 7.00 | 6.48 | 6.61 | 164.3M |
| 2022-11-30 | 6.10 | 6.41 | 5.95 | 6.39 | 134.5M |
| 2022-11-29 | 5.74 | 6.24 | 5.74 | 6.10 | 136.3M |
| 2022-11-28 | 5.40 | 5.61 | 5.24 | 5.56 | 51.2M |
| 2022-11-25 | 5.60 | 5.60 | 5.39 | 5.57 | 44.4M |
| 2022-11-24 | 5.62 | 5.67 | 5.50 | 5.62 | 37.8M |
| 2022-11-23 | 5.62 | 5.66 | 5.26 | 5.60 | 65.8M |
| 2022-11-22 | 5.56 | 5.83 | 5.46 | 5.56 | 79.9M |
| 2022-11-21 | 5.59 | 5.67 | 5.45 | 5.63 | 62.0M |
| 2022-11-18 | 5.83 | 6.26 | 5.78 | 5.88 | 188.7M |
| 2022-11-17 | 5.66 | 5.76 | 5.35 | 5.63 | 150.0M |
| 2022-11-16 | 5.77 | 6.50 | 5.60 | 5.90 | 309.1M |
| 2022-11-15 | 5.02 | 5.75 | 4.93 | 5.72 | 240.7M |
| 2022-11-14 | 4.56 | 5.20 | 4.43 | 5.00 | 216.0M |
| 2022-11-11 | 4.25 | 4.38 | 4.15 | 4.32 | 87.3M |
| 2022-11-10 | 3.97 | 3.98 | 3.88 | 3.94 | 33.0M |
| 2022-11-09 | 4.19 | 4.28 | 3.96 | 4.03 | 71.0M |
| 2022-11-08 | 4.27 | 4.27 | 4.10 | 4.18 | 46.4M |
| 2022-11-07 | 4.04 | 4.26 | 3.95 | 4.21 | 70.8M |
| 2022-11-04 | 3.82 | 4.21 | 3.82 | 4.04 | 106.7M |
| 2022-11-03 | 3.70 | 3.84 | 3.67 | 3.79 | 44.6M |
| 2022-11-02 | 3.59 | 3.91 | 3.57 | 3.85 | 66.6M |
| 2022-11-01 | 3.41 | 3.66 | 3.36 | 3.64 | 91.5M |
| 2022-10-31 | 3.41 | 3.55 | 3.30 | 3.32 | 61.1M |
| 2022-10-28 | 3.62 | 3.62 | 3.31 | 3.39 | 74.4M |
| 2022-10-27 | 3.75 | 3.78 | 3.60 | 3.62 | 66.5M |
| 2022-10-26 | 3.40 | 3.67 | 3.35 | 3.58 | 104.2M |
| 2022-10-25 | 3.15 | 3.34 | 3.00 | 3.29 | 94.7M |
| 2022-10-24 | 3.44 | 3.50 | 3.00 | 3.04 | 119.9M |
| 2022-10-21 | 3.59 | 3.63 | 3.53 | 3.57 | 34.6M |
| 2022-10-20 | 3.45 | 3.58 | 3.32 | 3.52 | 49.4M |
| 2022-10-19 | 3.60 | 3.67 | 3.49 | 3.51 | 46.4M |
| 2022-10-18 | 3.40 | 3.65 | 3.35 | 3.62 | 84.1M |
| 2022-10-17 | 3.26 | 3.39 | 3.16 | 3.31 | 72.2M |
| 2022-10-14 | 3.33 | 3.40 | 3.25 | 3.32 | 89.2M |
| 2022-10-13 | 3.55 | 3.63 | 3.24 | 3.27 | 77.9M |
| 2022-10-12 | 3.55 | 3.71 | 3.44 | 3.58 | 51.8M |
| 2022-10-11 | 3.55 | 3.63 | 3.45 | 3.56 | 29.8M |
| 2022-10-10 | 3.55 | 3.65 | 3.50 | 3.59 | 28.4M |
| 2022-10-07 | 3.80 | 3.81 | 3.62 | 3.66 | 19.5M |
| 2022-10-06 | 3.90 | 3.90 | 3.79 | 3.84 | 12.8M |
| 2022-10-05 | 3.87 | 3.94 | 3.80 | 3.91 | 36.1M |
| 2022-10-03 | 3.52 | 3.73 | 3.52 | 3.62 | 13.2M |
| 2022-09-30 | 3.62 | 3.66 | 3.54 | 3.60 | 21.9M |
| 2022-09-29 | 3.83 | 3.83 | 3.59 | 3.63 | 26.1M |
| 2022-09-28 | 3.80 | 3.80 | 3.66 | 3.70 | 29.4M |
| 2022-09-27 | 3.75 | 3.82 | 3.68 | 3.80 | 26.6M |
| 2022-09-26 | 3.60 | 3.83 | 3.57 | 3.76 | 51.3M |
| 2022-09-23 | 3.76 | 3.77 | 3.62 | 3.65 | 38.6M |
| 2022-09-22 | 3.72 | 3.79 | 3.71 | 3.77 | 44.7M |
| 2022-09-21 | 3.96 | 3.96 | 3.79 | 3.85 | 40.8M |
| 2022-09-20 | 3.93 | 4.04 | 3.93 | 3.98 | 27.2M |
| 2022-09-19 | 4.03 | 4.04 | 3.90 | 3.92 | 47.5M |
| 2022-09-16 | 4.27 | 4.27 | 4.01 | 4.03 | 71.3M |
| 2022-09-15 | 4.30 | 4.34 | 4.23 | 4.27 | 25.9M |
| 2022-09-14 | 4.36 | 4.42 | 4.28 | 4.30 | 29.9M |
| 2022-09-13 | 4.42 | 4.56 | 4.41 | 4.51 | 35.8M |
| 2022-09-09 | 4.29 | 4.44 | 4.25 | 4.41 | 40.7M |
| 2022-09-08 | 4.25 | 4.33 | 4.20 | 4.24 | 25.8M |
| 2022-09-07 | 4.25 | 4.26 | 4.15 | 4.23 | 32.0M |
| 2022-09-06 | 4.44 | 4.48 | 4.20 | 4.31 | 39.4M |
| 2022-09-05 | 4.45 | 4.53 | 4.37 | 4.43 | 30.5M |
| 2022-09-02 | 4.46 | 4.65 | 4.39 | 4.47 | 60.4M |
| 2022-09-01 | 4.47 | 4.55 | 4.35 | 4.41 | 35.6M |
| 2022-08-31 | 4.30 | 4.60 | 4.29 | 4.55 | 46.9M |
| 2022-08-30 | 4.55 | 4.55 | 4.29 | 4.41 | 34.6M |
| 2022-08-29 | 4.46 | 4.56 | 4.42 | 4.53 | 25.5M |
| 2022-08-26 | 4.56 | 4.63 | 4.53 | 4.56 | 37.0M |
| 2022-08-25 | 4.50 | 4.51 | 4.30 | 4.48 | 31.5M |
| 2022-08-24 | 4.42 | 4.42 | 4.21 | 4.28 | 43.2M |
| 2022-08-23 | 4.40 | 4.41 | 4.28 | 4.38 | 24.3M |
| 2022-08-22 | 4.32 | 4.46 | 4.29 | 4.40 | 40.3M |
| 2022-08-19 | 4.40 | 4.43 | 4.30 | 4.34 | 30.3M |
| 2022-08-18 | 4.55 | 4.55 | 4.39 | 4.42 | 26.9M |
| 2022-08-17 | 4.56 | 4.60 | 4.49 | 4.55 | 19.8M |
| 2022-08-16 | 4.70 | 4.74 | 4.50 | 4.59 | 29.0M |
| 2022-08-15 | 4.58 | 4.80 | 4.58 | 4.70 | 20.0M |
| 2022-08-12 | 4.67 | 4.68 | 4.53 | 4.67 | 28.3M |
| 2022-08-11 | 4.60 | 4.64 | 4.52 | 4.64 | 28.7M |
| 2022-08-10 | 4.64 | 4.64 | 4.42 | 4.50 | 35.5M |
| 2022-08-09 | 4.78 | 4.79 | 4.63 | 4.65 | 23.2M |
| 2022-08-08 | 4.73 | 4.76 | 4.62 | 4.74 | 18.5M |
| 2022-08-05 | 4.84 | 4.86 | 4.71 | 4.75 | 27.4M |
| 2022-08-04 | 4.61 | 4.85 | 4.61 | 4.75 | 50.4M |
| 2022-08-03 | 4.58 | 4.66 | 4.46 | 4.49 | 26.6M |
| 2022-08-02 | 4.52 | 4.60 | 4.33 | 4.51 | 55.5M |
| 2022-08-01 | 4.60 | 4.71 | 4.51 | 4.68 | 34.1M |
| 2022-07-29 | 5.00 | 5.04 | 4.61 | 4.72 | 91.5M |
| 2022-07-28 | 5.13 | 5.14 | 5.00 | 5.02 | 44.0M |
| 2022-07-27 | 5.10 | 5.17 | 5.02 | 5.08 | 28.4M |
| 2022-07-26 | 5.18 | 5.24 | 5.06 | 5.20 | 24.3M |
| 2022-07-25 | 5.08 | 5.14 | 4.98 | 5.13 | 26.0M |
| 2022-07-22 | 5.24 | 5.26 | 5.06 | 5.15 | 31.5M |
| 2022-07-21 | 5.27 | 5.33 | 5.15 | 5.21 | 32.8M |
| 2022-07-20 | 5.30 | 5.47 | 5.26 | 5.28 | 49.8M |
| 2022-07-19 | 5.19 | 5.27 | 5.09 | 5.17 | 26.8M |
| 2022-07-18 | 5.10 | 5.23 | 4.90 | 5.21 | 47.2M |
| 2022-07-15 | 5.24 | 5.31 | 4.96 | 5.03 | 58.0M |
| 2022-07-14 | 5.18 | 5.47 | 5.17 | 5.32 | 67.3M |
| 2022-07-13 | 5.15 | 5.29 | 5.12 | 5.18 | 38.6M |
| 2022-07-12 | 5.13 | 5.27 | 5.07 | 5.13 | 68.2M |
| 2022-07-11 | 5.52 | 5.52 | 5.22 | 5.31 | 58.0M |
| 2022-07-08 | 5.74 | 5.78 | 5.44 | 5.53 | 64.9M |
| 2022-07-07 | 5.64 | 5.67 | 5.40 | 5.63 | 50.6M |
| 2022-07-06 | 5.79 | 5.99 | 5.51 | 5.70 | 94.9M |
| 2022-07-05 | 5.60 | 5.95 | 5.58 | 5.74 | 116.1M |
| 2022-07-04 | 5.32 | 5.54 | 5.27 | 5.48 | 61.5M |
| 2022-06-30 | 5.40 | 5.58 | 5.31 | 5.40 | 73.5M |
| 2022-06-29 | 5.62 | 5.72 | 5.35 | 5.48 | 105.2M |
| 2022-06-28 | 5.60 | 5.80 | 5.48 | 5.76 | 109.3M |
| 2022-06-27 | 5.39 | 5.80 | 5.33 | 5.76 | 202.3M |
| 2022-06-24 | 5.10 | 5.29 | 5.07 | 5.21 | 125.2M |
| 2022-06-23 | 4.80 | 5.07 | 4.68 | 4.98 | 188.6M |
| 2022-06-22 | 5.40 | 5.40 | 4.62 | 4.79 | 340.4M |
| 2022-06-21 | 5.10 | 5.65 | 4.95 | 5.56 | 227.9M |
| 2022-06-20 | 4.97 | 4.98 | 4.83 | 4.96 | 68.3M |
| 2022-06-17 | 4.71 | 4.93 | 4.60 | 4.91 | 90.1M |
| 2022-06-16 | 4.99 | 5.05 | 4.59 | 4.67 | 103.3M |
| 2022-06-15 | 4.78 | 5.03 | 4.78 | 4.92 | 106.1M |
| 2022-06-14 | 4.50 | 4.85 | 4.50 | 4.74 | 74.9M |
| 2022-06-13 | 4.87 | 4.99 | 4.63 | 4.68 | 121.2M |
| 2022-06-10 | 4.74 | 5.10 | 4.52 | 5.07 | 192.1M |
| 2022-06-09 | 4.95 | 5.10 | 4.78 | 4.82 | 194.8M |
| 2022-06-08 | 4.46 | 4.89 | 4.40 | 4.83 | 240.6M |
| 2022-06-07 | 4.00 | 4.36 | 3.97 | 4.33 | 165.0M |
| 2022-06-06 | 3.94 | 4.07 | 3.88 | 4.03 | 86.7M |
| 2022-06-02 | 3.93 | 3.97 | 3.88 | 3.92 | 61.4M |
| 2022-06-01 | 4.00 | 4.00 | 3.88 | 4.00 | 76.2M |
| 2022-05-31 | 3.90 | 4.07 | 3.84 | 4.00 | 187.6M |
| 2022-05-30 | 3.77 | 3.93 | 3.76 | 3.91 | 165.4M |
| 2022-05-27 | 3.84 | 3.93 | 3.69 | 3.70 | 131.7M |
| 2022-05-26 | 3.94 | 3.99 | 3.69 | 3.70 | 159.0M |
| 2022-05-25 | 3.87 | 3.97 | 3.78 | 3.80 | 81.7M |
| 2022-05-24 | 4.01 | 4.04 | 3.82 | 3.87 | 64.8M |
| 2022-05-23 | 4.31 | 4.36 | 3.96 | 4.00 | 126.3M |
| 2022-05-20 | 4.33 | 4.45 | 4.26 | 4.43 | 53.6M |
| 2022-05-19 | 4.20 | 4.25 | 4.12 | 4.19 | 44.8M |
| 2022-05-18 | 4.48 | 4.48 | 4.30 | 4.41 | 39.2M |
| 2022-05-17 | 4.22 | 4.45 | 4.18 | 4.43 | 59.9M |
| 2022-05-16 | 4.17 | 4.37 | 4.08 | 4.12 | 63.7M |
| 2022-05-13 | 3.90 | 4.15 | 3.88 | 4.12 | 89.6M |
| 2022-05-12 | 3.78 | 3.86 | 3.71 | 3.72 | 32.0M |
| 2022-05-11 | 3.62 | 4.01 | 3.61 | 3.85 | 51.3M |
| 2022-05-10 | 3.52 | 3.76 | 3.50 | 3.71 | 52.5M |
| 2022-05-06 | 3.96 | 3.96 | 3.76 | 3.79 | 61.8M |
| 2022-05-05 | 4.20 | 4.26 | 4.08 | 4.14 | 45.4M |
| 2022-05-04 | 4.35 | 4.39 | 4.02 | 4.08 | 43.0M |
| 2022-05-03 | 4.43 | 4.58 | 4.27 | 4.41 | 43.9M |
| 2022-04-29 | 3.94 | 4.61 | 3.88 | 4.55 | 82.7M |
| 2022-04-28 | 4.03 | 4.05 | 3.78 | 4.03 | 51.5M |
| 2022-04-27 | 3.94 | 4.09 | 3.87 | 3.99 | 47.5M |
| 2022-04-26 | 3.99 | 4.16 | 3.94 | 4.00 | 33.2M |
| 2022-04-25 | 3.92 | 4.00 | 3.81 | 3.88 | 26.1M |
| 2022-04-22 | 4.01 | 4.12 | 3.91 | 4.07 | 44.6M |
| 2022-04-21 | 4.29 | 4.29 | 4.08 | 4.12 | 49.4M |
| 2022-04-20 | 4.51 | 4.54 | 4.33 | 4.39 | 32.0M |
| 2022-04-19 | 4.62 | 4.68 | 4.43 | 4.51 | 41.4M |
| 2022-04-14 | 4.73 | 4.82 | 4.62 | 4.80 | 24.0M |
| 2022-04-13 | 4.72 | 4.77 | 4.57 | 4.66 | 26.0M |
| 2022-04-12 | 4.81 | 4.86 | 4.51 | 4.71 | 39.2M |
| 2022-04-11 | 4.91 | 4.93 | 4.65 | 4.71 | 36.3M |
| 2022-04-08 | 4.95 | 5.00 | 4.79 | 4.95 | 28.0M |
| 2022-04-07 | 5.20 | 5.40 | 4.95 | 5.00 | 46.1M |
| 2022-04-06 | 5.17 | 5.30 | 5.12 | 5.20 | 64.9M |
| 2022-04-04 | 5.08 | 5.46 | 4.96 | 5.43 | 58.1M |
| 2022-04-01 | 4.96 | 4.99 | 4.76 | 4.97 | 32.2M |
| 2022-03-31 | 5.20 | 5.20 | 4.94 | 5.08 | 48.2M |
| 2022-03-30 | 5.26 | 5.31 | 5.09 | 5.22 | 73.9M |
| 2022-03-29 | 4.82 | 5.18 | 4.82 | 5.11 | 79.8M |
| 2022-03-28 | 4.55 | 4.81 | 4.40 | 4.72 | 83.0M |
| 2022-03-25 | 4.98 | 5.01 | 4.46 | 4.55 | 66.9M |
| 2022-03-24 | 5.05 | 5.23 | 4.99 | 5.01 | 62.1M |
| 2022-03-23 | 5.08 | 5.39 | 5.01 | 5.07 | 86.4M |
| 2022-03-22 | 4.62 | 5.05 | 4.52 | 5.02 | 94.5M |
| 2022-03-21 | 4.88 | 4.88 | 4.60 | 4.62 | 56.7M |
| 2022-03-18 | 4.66 | 4.68 | 4.28 | 4.61 | 71.1M |
| 2022-03-17 | 4.80 | 4.91 | 4.54 | 4.73 | 144.5M |
| 2022-03-16 | 3.52 | 4.27 | 3.37 | 4.21 | 151.8M |
| 2022-03-15 | 3.58 | 3.82 | 3.28 | 3.30 | 145.8M |
| 2022-03-14 | 4.12 | 4.21 | 3.74 | 3.76 | 81.1M |
| 2022-03-11 | 4.19 | 4.40 | 3.99 | 4.25 | 82.4M |
| 2022-03-10 | 4.49 | 4.54 | 4.32 | 4.35 | 57.6M |
| 2022-03-09 | 4.47 | 4.47 | 4.21 | 4.37 | 76.2M |
| 2022-03-08 | 4.89 | 4.89 | 4.44 | 4.47 | 58.4M |
| 2022-03-07 | 4.76 | 4.92 | 4.66 | 4.79 | 39.9M |
| 2022-03-04 | 5.00 | 5.07 | 4.90 | 4.95 | 49.3M |
| 2022-03-03 | 5.28 | 5.32 | 5.10 | 5.14 | 24.4M |
| 2022-03-02 | 5.40 | 5.45 | 5.22 | 5.28 | 24.3M |
| 2022-03-01 | 5.44 | 5.53 | 5.34 | 5.47 | 20.5M |
| 2022-02-28 | 5.33 | 5.45 | 5.20 | 5.44 | 31.3M |
| 2022-02-25 | 5.12 | 5.41 | 5.12 | 5.33 | 48.5M |
| 2022-02-24 | 5.26 | 5.36 | 4.97 | 5.08 | 66.4M |
| 2022-02-23 | 5.59 | 5.61 | 5.41 | 5.43 | 44.9M |
| 2022-02-22 | 5.82 | 5.85 | 5.53 | 5.59 | 46.7M |
| 2022-02-21 | 5.82 | 6.05 | 5.82 | 5.87 | 22.5M |
| 2022-02-18 | 6.01 | 6.13 | 5.93 | 5.94 | 22.9M |
| 2022-02-17 | 6.04 | 6.11 | 5.94 | 6.06 | 17.4M |
| 2022-02-16 | 6.12 | 6.13 | 5.95 | 6.04 | 25.4M |
| 2022-02-15 | 5.85 | 6.03 | 5.85 | 6.03 | 23.3M |
| 2022-02-14 | 5.95 | 6.02 | 5.80 | 5.93 | 26.0M |
| 2022-02-11 | 6.00 | 6.17 | 5.91 | 6.03 | 30.9M |
| 2022-02-10 | 6.06 | 6.13 | 5.96 | 6.10 | 47.3M |
| 2022-02-09 | 5.98 | 6.01 | 5.81 | 5.91 | 38.8M |
| 2022-02-08 | 6.15 | 6.18 | 5.76 | 5.78 | 60.1M |
| 2022-02-07 | 6.12 | 6.29 | 6.02 | 6.25 | 29.2M |
| 2022-02-04 | 5.96 | 6.16 | 5.75 | 6.16 | 35.4M |
| 2022-01-31 | 5.92 | 5.96 | 5.77 | 5.83 | 17.1M |
| 2022-01-28 | 6.06 | 6.07 | 5.81 | 5.92 | 29.3M |
| 2022-01-27 | 6.10 | 6.10 | 5.70 | 5.99 | 50.5M |
| 2022-01-26 | 6.37 | 6.47 | 6.21 | 6.26 | 34.9M |
| 2022-01-25 | 6.61 | 6.83 | 6.25 | 6.37 | 45.5M |
| 2022-01-24 | 6.79 | 6.95 | 6.68 | 6.85 | 32.5M |
| 2022-01-21 | 6.83 | 7.14 | 6.82 | 6.94 | 47.0M |
| 2022-01-20 | 6.49 | 7.00 | 6.32 | 6.98 | 49.3M |
| 2022-01-19 | 6.58 | 6.64 | 6.39 | 6.49 | 21.4M |
| 2022-01-18 | 6.60 | 6.79 | 6.50 | 6.55 | 21.5M |
| 2022-01-17 | 6.80 | 6.91 | 6.51 | 6.60 | 38.0M |
| 2022-01-14 | 6.74 | 6.90 | 6.53 | 6.89 | 29.5M |
| 2022-01-13 | 7.35 | 7.37 | 6.76 | 6.78 | 52.5M |
| 2022-01-12 | 7.22 | 7.38 | 7.11 | 7.29 | 43.4M |
| 2022-01-11 | 6.82 | 7.26 | 6.76 | 7.03 | 68.6M |
| 2022-01-10 | 6.26 | 7.16 | 6.21 | 6.96 | 119.3M |
| 2022-01-07 | 5.98 | 6.37 | 5.81 | 6.28 | 72.7M |
| 2022-01-06 | 5.76 | 5.90 | 5.52 | 5.87 | 55.8M |
| 2022-01-05 | 6.13 | 6.16 | 5.75 | 5.77 | 65.1M |
| 2022-01-04 | 6.30 | 6.33 | 6.13 | 6.23 | 27.3M |
| 2022-01-03 | 6.59 | 6.59 | 6.16 | 6.23 | 31.9M |