2.09
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 2.09 | 2.11 | 2.07 | 2.09 | 12.2M |
| 2025-09-29 | 2.09 | 2.09 | 2.05 | 2.08 | 14.2M |
| 2025-09-26 | 2.11 | 2.12 | 2.08 | 2.09 | 17.4M |
| 2025-09-25 | 2.07 | 2.17 | 2.06 | 2.14 | 30.2M |
| 2025-09-24 | 2.06 | 2.08 | 2.05 | 2.07 | 14.1M |
| 2025-09-23 | 2.11 | 2.12 | 2.03 | 2.07 | 24.6M |
| 2025-09-22 | 2.15 | 2.15 | 2.10 | 2.10 | 19.9M |
| 2025-09-19 | 2.19 | 2.20 | 2.14 | 2.15 | 24.9M |
| 2025-09-18 | 2.23 | 2.23 | 2.18 | 2.19 | 28.3M |
| 2025-09-17 | 2.22 | 2.26 | 2.22 | 2.24 | 19.7M |
| 2025-09-16 | 2.23 | 2.23 | 2.19 | 2.21 | 19.5M |
| 2025-09-15 | 2.23 | 2.25 | 2.21 | 2.22 | 22.0M |
| 2025-09-12 | 2.25 | 2.26 | 2.23 | 2.24 | 18.6M |
| 2025-09-11 | 2.29 | 2.30 | 2.23 | 2.25 | 27.3M |
| 2025-09-10 | 2.28 | 2.32 | 2.27 | 2.29 | 25.4M |
| 2025-09-09 | 2.29 | 2.32 | 2.25 | 2.28 | 33.1M |
| 2025-09-08 | 2.22 | 2.31 | 2.21 | 2.30 | 44.0M |
| 2025-09-05 | 2.20 | 2.22 | 2.18 | 2.21 | 18.1M |
| 2025-09-04 | 2.21 | 2.23 | 2.19 | 2.20 | 22.0M |
| 2025-09-03 | 2.19 | 2.24 | 2.18 | 2.21 | 24.4M |
| 2025-09-02 | 2.23 | 2.23 | 2.17 | 2.19 | 31.2M |
| 2025-09-01 | 2.25 | 2.25 | 2.21 | 2.23 | 26.6M |
| 2025-08-29 | 2.27 | 2.28 | 2.23 | 2.26 | 22.2M |
| 2025-08-28 | 2.25 | 2.28 | 2.21 | 2.25 | 25.2M |
| 2025-08-27 | 2.33 | 2.34 | 2.25 | 2.26 | 42.5M |
| 2025-08-26 | 2.34 | 2.39 | 2.33 | 2.35 | 31.4M |
| 2025-08-25 | 2.40 | 2.41 | 2.32 | 2.33 | 47.4M |
| 2025-08-22 | 2.28 | 2.39 | 2.27 | 2.37 | 60.4M |
| 2025-08-21 | 2.28 | 2.30 | 2.26 | 2.28 | 24.7M |
| 2025-08-20 | 2.26 | 2.29 | 2.24 | 2.28 | 28.1M |
| 2025-08-19 | 2.28 | 2.29 | 2.26 | 2.26 | 29.7M |
| 2025-08-18 | 2.23 | 2.33 | 2.23 | 2.30 | 47.8M |
| 2025-08-15 | 2.19 | 2.23 | 2.18 | 2.22 | 29.9M |
| 2025-08-14 | 2.24 | 2.27 | 2.17 | 2.18 | 53.4M |
| 2025-08-13 | 2.29 | 2.30 | 2.22 | 2.24 | 70.7M |
| 2025-08-12 | 2.26 | 2.36 | 2.22 | 2.33 | 95.1M |
| 2025-08-11 | 2.33 | 2.35 | 2.25 | 2.25 | 94.5M |
| 2025-08-08 | 2.49 | 2.49 | 2.28 | 2.37 | 185.3M |
| 2025-08-07 | 2.37 | 2.37 | 2.37 | 2.37 | 9.5M |
| 2025-08-06 | 2.20 | 2.26 | 2.14 | 2.26 | 70.9M |
| 2025-08-05 | 2.05 | 2.15 | 2.03 | 2.15 | 76.1M |
| 2025-08-04 | 1.99 | 2.07 | 1.97 | 2.05 | 42.5M |
| 2025-08-01 | 1.98 | 2.00 | 1.97 | 1.99 | 18.4M |
| 2025-07-31 | 2.01 | 2.02 | 1.97 | 1.97 | 37.3M |
| 2025-07-30 | 2.02 | 2.07 | 2.02 | 2.03 | 43.9M |
| 2025-07-29 | 2.09 | 2.11 | 2.01 | 2.03 | 77.1M |
| 2025-07-28 | 1.98 | 2.07 | 1.98 | 2.07 | 103.2M |
| 2025-07-25 | 1.96 | 1.99 | 1.95 | 1.97 | 42.1M |
| 2025-07-24 | 1.93 | 1.95 | 1.92 | 1.95 | 31.0M |
| 2025-07-23 | 1.91 | 1.96 | 1.90 | 1.94 | 35.0M |
| 2025-07-22 | 1.92 | 1.92 | 1.90 | 1.91 | 19.4M |
| 2025-07-21 | 1.91 | 1.93 | 1.90 | 1.92 | 17.2M |
| 2025-07-18 | 1.91 | 1.92 | 1.90 | 1.91 | 14.8M |
| 2025-07-17 | 1.91 | 1.93 | 1.90 | 1.92 | 16.8M |
| 2025-07-16 | 1.90 | 1.93 | 1.89 | 1.91 | 26.7M |
| 2025-07-15 | 1.95 | 1.96 | 1.91 | 1.91 | 64.9M |
| 2025-07-14 | 1.93 | 2.04 | 1.92 | 2.01 | 65.6M |
| 2025-07-11 | 1.93 | 1.96 | 1.92 | 1.94 | 21.2M |
| 2025-07-10 | 1.91 | 1.94 | 1.91 | 1.92 | 19.0M |
| 2025-07-09 | 1.93 | 1.93 | 1.91 | 1.91 | 13.4M |
| 2025-07-08 | 1.93 | 1.93 | 1.91 | 1.93 | 14.1M |
| 2025-07-07 | 1.93 | 1.93 | 1.91 | 1.93 | 13.7M |
| 2025-07-04 | 1.95 | 1.96 | 1.92 | 1.93 | 23.1M |
| 2025-07-03 | 1.93 | 1.98 | 1.93 | 1.95 | 26.6M |
| 2025-07-02 | 1.93 | 1.94 | 1.91 | 1.93 | 21.3M |
| 2025-07-01 | 1.91 | 1.94 | 1.91 | 1.94 | 24.9M |
| 2025-06-30 | 1.92 | 1.93 | 1.90 | 1.91 | 16.1M |
| 2025-06-27 | 1.91 | 1.92 | 1.90 | 1.92 | 15.6M |
| 2025-06-26 | 1.90 | 1.94 | 1.90 | 1.91 | 20.6M |
| 2025-06-25 | 1.90 | 1.91 | 1.89 | 1.90 | 16.3M |
| 2025-06-24 | 1.88 | 1.91 | 1.87 | 1.90 | 15.8M |
| 2025-06-23 | 1.88 | 1.89 | 1.85 | 1.88 | 22.6M |
| 2025-06-20 | 1.91 | 1.92 | 1.89 | 1.89 | 14.6M |
| 2025-06-19 | 1.93 | 1.94 | 1.90 | 1.91 | 16.5M |
| 2025-06-18 | 1.94 | 1.94 | 1.91 | 1.93 | 14.1M |
| 2025-06-17 | 1.93 | 1.96 | 1.93 | 1.94 | 15.7M |
| 2025-06-16 | 1.91 | 1.94 | 1.90 | 1.93 | 13.9M |
| 2025-06-13 | 1.96 | 1.97 | 1.92 | 1.92 | 28.4M |
| 2025-06-12 | 2.00 | 2.01 | 1.96 | 1.97 | 28.8M |
| 2025-06-11 | 1.97 | 2.02 | 1.97 | 2.01 | 31.2M |
| 2025-06-10 | 1.97 | 2.00 | 1.96 | 1.98 | 31.9M |
| 2025-06-09 | 1.96 | 1.97 | 1.95 | 1.97 | 21.9M |
| 2025-06-06 | 1.97 | 1.99 | 1.96 | 1.97 | 17.8M |
| 2025-06-05 | 2.00 | 2.00 | 1.96 | 1.98 | 22.9M |
| 2025-06-04 | 1.97 | 2.03 | 1.97 | 1.99 | 22.7M |
| 2025-06-03 | 1.96 | 1.98 | 1.95 | 1.97 | 17.2M |
| 2025-05-30 | 2.00 | 2.01 | 1.96 | 1.98 | 25.1M |
| 2025-05-29 | 2.00 | 2.02 | 1.99 | 2.00 | 20.5M |
| 2025-05-28 | 2.04 | 2.05 | 1.99 | 2.00 | 27.2M |
| 2025-05-27 | 1.99 | 2.07 | 1.98 | 2.05 | 41.1M |
| 2025-05-26 | 1.97 | 2.00 | 1.95 | 1.98 | 27.1M |
| 2025-05-23 | 1.99 | 2.01 | 1.97 | 1.98 | 32.8M |
| 2025-05-22 | 2.07 | 2.08 | 1.98 | 2.00 | 62.3M |
| 2025-05-21 | 2.11 | 2.11 | 2.03 | 2.07 | 85.8M |
| 2025-05-20 | 1.96 | 2.07 | 1.95 | 2.07 | 82.5M |
| 2025-05-19 | 1.91 | 1.99 | 1.91 | 1.97 | 49.5M |
| 2025-05-16 | 1.88 | 1.91 | 1.87 | 1.90 | 19.7M |
| 2025-05-15 | 1.88 | 1.93 | 1.87 | 1.89 | 27.2M |
| 2025-05-14 | 1.88 | 1.89 | 1.85 | 1.88 | 22.4M |
| 2025-05-13 | 1.91 | 1.93 | 1.87 | 1.87 | 36.4M |
| 2025-05-12 | 1.90 | 1.95 | 1.87 | 1.91 | 49.6M |
| 2025-05-09 | 1.85 | 1.94 | 1.84 | 1.91 | 60.6M |
| 2025-05-08 | 1.84 | 1.87 | 1.83 | 1.85 | 32.5M |
| 2025-05-07 | 1.80 | 1.89 | 1.79 | 1.86 | 61.0M |
| 2025-05-06 | 1.77 | 1.80 | 1.75 | 1.80 | 24.5M |
| 2025-04-30 | 1.72 | 1.77 | 1.72 | 1.76 | 24.3M |
| 2025-04-29 | 1.75 | 1.76 | 1.73 | 1.75 | 13.6M |
| 2025-04-28 | 1.79 | 1.80 | 1.75 | 1.75 | 18.2M |
| 2025-04-25 | 1.79 | 1.81 | 1.77 | 1.79 | 19.9M |
| 2025-04-24 | 1.81 | 1.81 | 1.78 | 1.78 | 19.9M |
| 2025-04-23 | 1.81 | 1.83 | 1.80 | 1.82 | 20.8M |
| 2025-04-22 | 1.81 | 1.83 | 1.79 | 1.80 | 23.3M |
| 2025-04-21 | 1.79 | 1.84 | 1.77 | 1.83 | 29.2M |
| 2025-04-18 | 1.80 | 1.81 | 1.77 | 1.79 | 24.1M |
| 2025-04-17 | 1.81 | 1.83 | 1.79 | 1.81 | 22.8M |
| 2025-04-16 | 1.85 | 1.87 | 1.80 | 1.83 | 32.0M |
| 2025-04-15 | 1.85 | 1.87 | 1.83 | 1.85 | 38.9M |
| 2025-04-14 | 1.84 | 1.89 | 1.82 | 1.88 | 61.0M |
| 2025-04-11 | 1.76 | 1.83 | 1.74 | 1.80 | 27.0M |
| 2025-04-10 | 1.75 | 1.81 | 1.74 | 1.78 | 32.5M |
| 2025-04-09 | 1.70 | 1.75 | 1.65 | 1.74 | 43.2M |
| 2025-04-08 | 1.74 | 1.79 | 1.72 | 1.74 | 43.2M |
| 2025-04-07 | 1.81 | 1.83 | 1.81 | 1.81 | 37.3M |
| 2025-04-03 | 1.88 | 1.90 | 1.86 | 1.90 | 41.9M |
| 2025-04-02 | 1.93 | 1.95 | 1.89 | 1.91 | 66.5M |
| 2025-04-01 | 1.89 | 1.97 | 1.88 | 1.97 | 98.8M |
| 2025-03-31 | 1.87 | 1.93 | 1.81 | 1.88 | 69.7M |
| 2025-03-28 | 1.91 | 1.93 | 1.89 | 1.90 | 31.8M |
| 2025-03-27 | 1.93 | 1.94 | 1.89 | 1.92 | 33.1M |
| 2025-03-26 | 1.92 | 1.97 | 1.91 | 1.95 | 37.4M |
| 2025-03-25 | 1.92 | 1.94 | 1.91 | 1.93 | 30.0M |
| 2025-03-24 | 1.96 | 1.97 | 1.90 | 1.92 | 64.4M |
| 2025-03-21 | 2.00 | 2.01 | 1.96 | 1.97 | 55.7M |
| 2025-03-20 | 2.01 | 2.04 | 1.99 | 2.00 | 47.5M |
| 2025-03-19 | 2.01 | 2.05 | 1.99 | 2.02 | 65.4M |
| 2025-03-18 | 2.05 | 2.06 | 2.01 | 2.02 | 89.1M |
| 2025-03-17 | 1.96 | 2.07 | 1.94 | 2.07 | 120.0M |
| 2025-03-14 | 1.95 | 1.99 | 1.94 | 1.97 | 58.8M |
| 2025-03-13 | 2.01 | 2.01 | 1.92 | 1.95 | 78.9M |
| 2025-03-12 | 2.02 | 2.03 | 2.00 | 2.01 | 54.0M |
| 2025-03-11 | 1.98 | 2.04 | 1.96 | 2.03 | 71.3M |
| 2025-03-10 | 2.02 | 2.02 | 1.98 | 1.99 | 68.9M |
| 2025-03-07 | 2.06 | 2.07 | 2.01 | 2.04 | 71.1M |
| 2025-03-06 | 2.06 | 2.09 | 2.01 | 2.07 | 80.6M |
| 2025-03-05 | 2.03 | 2.09 | 2.01 | 2.07 | 90.7M |
| 2025-03-04 | 2.02 | 2.07 | 1.98 | 2.03 | 109.2M |
| 2025-03-03 | 1.96 | 2.08 | 1.89 | 2.07 | 153.8M |
| 2025-02-28 | 1.99 | 2.01 | 1.98 | 1.98 | 95.5M |
| 2025-02-27 | 1.92 | 2.12 | 1.92 | 2.08 | 206.2M |
| 2025-02-26 | 2.02 | 2.02 | 2.02 | 2.02 | 2.8M |
| 2025-02-25 | 2.13 | 2.13 | 2.13 | 2.13 | 1.1M |
| 2025-02-24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.3M |
| 2025-02-21 | 2.36 | 2.36 | 2.36 | 2.36 | 1.0M |
| 2025-02-19 | 2.49 | 2.50 | 2.45 | 2.48 | 32.0M |
| 2025-02-18 | 2.58 | 2.58 | 2.48 | 2.49 | 43.3M |
| 2025-02-17 | 2.55 | 2.59 | 2.52 | 2.58 | 37.2M |
| 2025-02-14 | 2.59 | 2.61 | 2.54 | 2.55 | 29.5M |
| 2025-02-13 | 2.57 | 2.63 | 2.57 | 2.60 | 39.0M |
| 2025-02-12 | 2.57 | 2.59 | 2.53 | 2.57 | 31.7M |
| 2025-02-11 | 2.63 | 2.68 | 2.56 | 2.58 | 36.3M |
| 2025-02-10 | 2.58 | 2.64 | 2.57 | 2.63 | 47.9M |
| 2025-02-07 | 2.48 | 2.60 | 2.47 | 2.57 | 58.1M |
| 2025-02-06 | 2.47 | 2.49 | 2.39 | 2.49 | 50.6M |
| 2025-02-05 | 2.47 | 2.49 | 2.44 | 2.47 | 36.9M |
| 2025-01-27 | 2.45 | 2.55 | 2.40 | 2.45 | 69.1M |
| 2025-01-24 | 2.53 | 2.64 | 2.53 | 2.53 | 67.7M |
| 2025-01-23 | 2.86 | 2.89 | 2.81 | 2.81 | 20.7M |
| 2025-01-22 | 2.86 | 2.87 | 2.82 | 2.84 | 15.7M |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | 20.6M |
| 2025-01-20 | 2.90 | 2.95 | 2.87 | 2.91 | 26.4M |
| 2025-01-17 | 2.90 | 2.94 | 2.85 | 2.90 | 28.1M |
| 2025-01-16 | 2.81 | 2.93 | 2.80 | 2.92 | 48.2M |
| 2025-01-15 | 2.83 | 2.83 | 2.77 | 2.80 | 27.6M |
| 2025-01-14 | 2.73 | 2.84 | 2.72 | 2.83 | 35.4M |
| 2025-01-13 | 2.72 | 2.75 | 2.70 | 2.73 | 26.5M |
| 2025-01-10 | 2.83 | 2.86 | 2.76 | 2.77 | 27.2M |
| 2025-01-09 | 2.80 | 2.86 | 2.79 | 2.84 | 23.7M |
| 2025-01-08 | 2.83 | 2.85 | 2.76 | 2.83 | 32.5M |
| 2025-01-07 | 2.83 | 2.85 | 2.77 | 2.85 | 39.4M |
| 2025-01-06 | 2.95 | 2.96 | 2.81 | 2.84 | 48.0M |
| 2025-01-03 | 3.02 | 3.04 | 2.95 | 2.97 | 40.7M |
| 2025-01-02 | 3.05 | 3.08 | 3.00 | 3.01 | 40.8M |