1.62
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 | 1.13 | 1.14 | 1.12 | 1.12 | 397.0M |
| 2022-12-29 | 1.12 | 1.13 | 1.11 | 1.12 | 586.1M |
| 2022-12-28 | 1.12 | 1.15 | 1.12 | 1.13 | 767.6M |
| 2022-12-27 | 1.11 | 1.12 | 1.11 | 1.12 | 90.2M |
| 2022-12-26 | 1.11 | 1.11 | 1.11 | 1.11 | 74.1M |
| 2022-12-23 | 1.10 | 1.12 | 1.10 | 1.11 | 389.9M |
| 2022-12-22 | 1.10 | 1.12 | 1.10 | 1.12 | 763.3M |
| 2022-12-21 | 1.09 | 1.09 | 1.08 | 1.08 | 371.3M |
| 2022-12-20 | 1.09 | 1.10 | 1.07 | 1.08 | 782.8M |
| 2022-12-19 | 1.11 | 1.12 | 1.10 | 1.10 | 760.4M |
| 2022-12-16 | 1.10 | 1.12 | 1.09 | 1.11 | 789.6M |
| 2022-12-15 | 1.12 | 1.12 | 1.09 | 1.10 | 711.0M |
| 2022-12-14 | 1.12 | 1.13 | 1.11 | 1.12 | 686.1M |
| 2022-12-13 | 1.11 | 1.12 | 1.11 | 1.12 | 1,002.9M |
| 2022-12-12 | 1.12 | 1.12 | 1.11 | 1.11 | 682.8M |
| 2022-12-09 | 1.10 | 1.13 | 1.10 | 1.13 | 942.3M |
| 2022-12-08 | 1.08 | 1.10 | 1.08 | 1.10 | 751.0M |
| 2022-12-07 | 1.10 | 1.12 | 1.09 | 1.09 | 1,025.0M |
| 2022-12-06 | 1.10 | 1.11 | 1.09 | 1.10 | 894.1M |
| 2022-12-05 | 1.10 | 1.11 | 1.09 | 1.11 | 975.1M |
| 2022-12-02 | 1.08 | 1.09 | 1.07 | 1.07 | 735.5M |
| 2022-12-01 | 1.10 | 1.10 | 1.08 | 1.08 | 1,221.1M |
| 2022-11-30 | 1.05 | 1.07 | 1.05 | 1.07 | 857.6M |
| 2022-11-29 | 1.03 | 1.05 | 1.02 | 1.05 | 1,002.5M |
| 2022-11-28 | 1.00 | 1.01 | 0.99 | 1.01 | 884.4M |
| 2022-11-25 | 1.03 | 1.03 | 1.01 | 1.02 | 780.4M |
| 2022-11-24 | 1.03 | 1.03 | 1.02 | 1.02 | 556.9M |
| 2022-11-23 | 1.01 | 1.02 | 1.01 | 1.02 | 683.8M |
| 2022-11-22 | 1.03 | 1.03 | 1.01 | 1.01 | 689.1M |
| 2022-11-21 | 1.02 | 1.03 | 1.01 | 1.02 | 763.6M |
| 2022-11-18 | 1.06 | 1.06 | 1.03 | 1.04 | 817.7M |
| 2022-11-17 | 1.04 | 1.04 | 1.02 | 1.04 | 987.7M |
| 2022-11-16 | 1.04 | 1.05 | 1.04 | 1.04 | 1,114.8M |
| 2022-11-15 | 1.00 | 1.05 | 1.00 | 1.04 | 1,532.7M |
| 2022-11-14 | 1.02 | 1.03 | 1.00 | 1.00 | 1,538.5M |
| 2022-11-11 | 0.99 | 1.00 | 0.98 | 0.99 | 1,590.4M |
| 2022-11-10 | 0.94 | 0.94 | 0.94 | 0.94 | 871.9M |
| 2022-11-09 | 0.97 | 0.98 | 0.95 | 0.95 | 1,019.7M |
| 2022-11-08 | 0.97 | 0.98 | 0.96 | 0.96 | 1,123.0M |
| 2022-11-07 | 0.94 | 0.98 | 0.93 | 0.97 | 1,601.6M |
| 2022-11-04 | 0.91 | 0.96 | 0.90 | 0.95 | 2,182.4M |
| 2022-11-03 | 0.91 | 0.92 | 0.90 | 0.90 | 969.3M |
| 2022-11-02 | 0.90 | 0.92 | 0.89 | 0.92 | 1,270.5M |
| 2022-11-01 | 0.87 | 0.91 | 0.87 | 0.91 | 1,507.1M |
| 2022-10-31 | 0.86 | 0.88 | 0.85 | 0.86 | 1,425.6M |
| 2022-10-28 | 0.89 | 0.90 | 0.86 | 0.86 | 1,218.8M |
| 2022-10-27 | 0.91 | 0.92 | 0.89 | 0.89 | 1,690.8M |
| 2022-10-26 | 0.89 | 0.91 | 0.89 | 0.89 | 1,855.4M |
| 2022-10-25 | 0.90 | 0.91 | 0.88 | 0.89 | 2,295.0M |
| 2022-10-24 | 0.93 | 0.94 | 0.89 | 0.89 | 2,507.1M |
| 2022-10-21 | 0.95 | 0.96 | 0.94 | 0.95 | 991.5M |
| 2022-10-20 | 0.95 | 0.96 | 0.94 | 0.95 | 1,722.6M |
| 2022-10-19 | 0.98 | 0.99 | 0.97 | 0.97 | 916.9M |
| 2022-10-18 | 0.98 | 0.98 | 0.97 | 0.98 | 1,321.5M |
| 2022-10-17 | 0.96 | 0.97 | 0.95 | 0.96 | 1,305.4M |
| 2022-10-14 | 0.97 | 0.99 | 0.97 | 0.97 | 1,040.1M |
| 2022-10-13 | 0.97 | 0.97 | 0.96 | 0.96 | 888.8M |
| 2022-10-12 | 0.98 | 0.99 | 0.95 | 0.98 | 1,211.2M |
| 2022-10-11 | 0.99 | 1.00 | 0.98 | 0.98 | 497.8M |
| 2022-10-10 | 1.00 | 1.00 | 0.99 | 0.99 | 566.2M |
| 2022-09-30 | 1.00 | 1.00 | 0.98 | 0.99 | 650.4M |
| 2022-09-29 | 1.02 | 1.02 | 0.99 | 1.00 | 1,128.1M |
| 2022-09-28 | 1.03 | 1.03 | 1.01 | 1.01 | 716.4M |
| 2022-09-27 | 1.03 | 1.04 | 1.02 | 1.03 | 825.6M |
| 2022-09-26 | 1.03 | 1.04 | 1.03 | 1.03 | 745.9M |
| 2022-09-23 | 1.04 | 1.04 | 1.03 | 1.04 | 544.0M |
| 2022-09-22 | 1.04 | 1.05 | 1.03 | 1.04 | 781.3M |
| 2022-09-21 | 1.06 | 1.07 | 1.06 | 1.06 | 748.7M |
| 2022-09-20 | 1.07 | 1.07 | 1.07 | 1.07 | 625.6M |
| 2022-09-19 | 1.06 | 1.07 | 1.06 | 1.06 | 743.7M |
| 2022-09-16 | 1.07 | 1.08 | 1.07 | 1.07 | 565.6M |
| 2022-09-15 | 1.07 | 1.08 | 1.07 | 1.07 | 519.4M |
| 2022-09-14 | 1.08 | 1.08 | 1.07 | 1.07 | 555.4M |
| 2022-09-13 | 1.10 | 1.10 | 1.09 | 1.09 | 339.0M |
| 2022-09-09 | 1.07 | 1.10 | 1.07 | 1.09 | 473.5M |
| 2022-09-08 | 1.08 | 1.08 | 1.07 | 1.07 | 415.2M |
| 2022-09-07 | 1.08 | 1.08 | 1.07 | 1.08 | 566.4M |
| 2022-09-06 | 1.09 | 1.10 | 1.09 | 1.09 | 383.4M |
| 2022-09-05 | 1.09 | 1.09 | 1.08 | 1.09 | 367.9M |
| 2022-09-02 | 1.10 | 1.11 | 1.09 | 1.09 | 316.9M |
| 2022-09-01 | 1.11 | 1.12 | 1.10 | 1.10 | 489.8M |
| 2022-08-31 | 1.11 | 1.13 | 1.10 | 1.12 | 506.6M |
| 2022-08-30 | 1.13 | 1.13 | 1.11 | 1.12 | 457.4M |
| 2022-08-29 | 1.11 | 1.13 | 1.11 | 1.13 | 318.9M |
| 2022-08-26 | 1.12 | 1.13 | 1.12 | 1.12 | 371.8M |
| 2022-08-25 | 1.08 | 1.11 | 1.08 | 1.11 | 372.8M |
| 2022-08-24 | 1.09 | 1.09 | 1.07 | 1.08 | 335.6M |
| 2022-08-23 | 1.10 | 1.10 | 1.08 | 1.09 | 366.6M |
| 2022-08-22 | 1.09 | 1.10 | 1.09 | 1.10 | 295.6M |
| 2022-08-19 | 1.09 | 1.10 | 1.09 | 1.09 | 205.7M |
| 2022-08-18 | 1.10 | 1.10 | 1.09 | 1.09 | 309.7M |
| 2022-08-17 | 1.10 | 1.11 | 1.09 | 1.10 | 555.3M |
| 2022-08-16 | 1.11 | 1.12 | 1.09 | 1.09 | 347.6M |
| 2022-08-15 | 1.10 | 1.12 | 1.10 | 1.11 | 376.8M |
| 2022-08-12 | 1.10 | 1.11 | 1.10 | 1.11 | 267.5M |
| 2022-08-11 | 1.09 | 1.10 | 1.08 | 1.10 | 373.0M |
| 2022-08-10 | 1.10 | 1.10 | 1.07 | 1.07 | 446.5M |
| 2022-08-09 | 1.10 | 1.11 | 1.09 | 1.10 | 299.7M |
| 2022-08-08 | 1.10 | 1.11 | 1.10 | 1.10 | 272.5M |
| 2022-08-05 | 1.11 | 1.11 | 1.10 | 1.11 | 334.2M |
| 2022-08-04 | 1.10 | 1.11 | 1.10 | 1.10 | 469.4M |
| 2022-08-03 | 1.09 | 1.09 | 1.08 | 1.08 | 324.7M |
| 2022-08-02 | 1.09 | 1.10 | 1.07 | 1.08 | 692.6M |
| 2022-08-01 | 1.10 | 1.11 | 1.09 | 1.11 | 590.4M |
| 2022-07-29 | 1.13 | 1.13 | 1.10 | 1.10 | 414.7M |
| 2022-07-28 | 1.14 | 1.14 | 1.13 | 1.13 | 444.4M |
| 2022-07-27 | 1.14 | 1.14 | 1.13 | 1.13 | 248.0M |
| 2022-07-26 | 1.13 | 1.15 | 1.13 | 1.15 | 296.2M |
| 2022-07-25 | 1.13 | 1.13 | 1.12 | 1.13 | 309.5M |
| 2022-07-22 | 1.14 | 1.14 | 1.13 | 1.13 | 282.6M |
| 2022-07-21 | 1.14 | 1.15 | 1.13 | 1.13 | 423.3M |
| 2022-07-20 | 1.15 | 1.16 | 1.15 | 1.15 | 301.1M |
| 2022-07-19 | 1.14 | 1.14 | 1.13 | 1.13 | 368.0M |
| 2022-07-18 | 1.12 | 1.14 | 1.12 | 1.14 | 406.8M |
| 2022-07-15 | 1.13 | 1.14 | 1.12 | 1.12 | 456.9M |
| 2022-07-14 | 1.14 | 1.14 | 1.13 | 1.14 | 381.5M |
| 2022-07-13 | 1.15 | 1.15 | 1.13 | 1.14 | 385.7M |
| 2022-07-12 | 1.15 | 1.16 | 1.14 | 1.14 | 385.6M |
| 2022-07-11 | 1.18 | 1.18 | 1.15 | 1.15 | 378.0M |
| 2022-07-08 | 1.19 | 1.20 | 1.18 | 1.18 | 376.8M |
| 2022-07-07 | 1.17 | 1.18 | 1.16 | 1.18 | 339.5M |
| 2022-07-06 | 1.19 | 1.19 | 1.16 | 1.16 | 409.0M |
| 2022-07-05 | 1.20 | 1.20 | 1.19 | 1.19 | 828.4M |
| 2022-07-04 | 1.18 | 1.19 | 1.17 | 1.19 | 365.8M |
| 2022-07-01 | 1.19 | 1.19 | 1.18 | 1.18 | 93.6M |
| 2022-06-30 | 1.19 | 1.20 | 1.18 | 1.19 | 704.5M |
| 2022-06-29 | 1.20 | 1.21 | 1.19 | 1.19 | 450.2M |
| 2022-06-28 | 1.20 | 1.21 | 1.19 | 1.21 | 480.4M |
| 2022-06-27 | 1.18 | 1.21 | 1.18 | 1.20 | 545.6M |
| 2022-06-24 | 1.16 | 1.18 | 1.16 | 1.17 | 314.1M |
| 2022-06-23 | 1.15 | 1.16 | 1.14 | 1.16 | 480.0M |
| 2022-06-22 | 1.16 | 1.17 | 1.15 | 1.15 | 448.8M |
| 2022-06-21 | 1.15 | 1.16 | 1.14 | 1.16 | 833.6M |
| 2022-06-20 | 1.14 | 1.14 | 1.13 | 1.14 | 453.1M |
| 2022-06-17 | 1.13 | 1.14 | 1.12 | 1.14 | 465.3M |
| 2022-06-16 | 1.17 | 1.17 | 1.13 | 1.13 | 519.4M |
| 2022-06-15 | 1.15 | 1.16 | 1.15 | 1.15 | 527.5M |
| 2022-06-14 | 1.14 | 1.15 | 1.13 | 1.15 | 728.3M |
| 2022-06-13 | 1.16 | 1.16 | 1.14 | 1.15 | 437.8M |
| 2022-06-10 | 1.16 | 1.18 | 1.16 | 1.18 | 358.0M |
| 2022-06-09 | 1.19 | 1.20 | 1.17 | 1.17 | 408.9M |
| 2022-06-08 | 1.17 | 1.18 | 1.17 | 1.18 | 526.4M |
| 2022-06-07 | 1.15 | 1.17 | 1.15 | 1.16 | 424.5M |
| 2022-06-06 | 1.14 | 1.15 | 1.13 | 1.15 | 789.3M |
| 2022-06-02 | 1.14 | 1.14 | 1.13 | 1.13 | 294.3M |
| 2022-06-01 | 1.15 | 1.15 | 1.14 | 1.15 | 241.7M |
| 2022-05-31 | 1.13 | 1.15 | 1.13 | 1.14 | 425.3M |
| 2022-05-30 | 1.13 | 1.14 | 1.12 | 1.13 | 474.4M |
| 2022-05-27 | 1.12 | 1.13 | 1.11 | 1.12 | 707.2M |
| 2022-05-26 | 1.09 | 1.09 | 1.07 | 1.08 | 509.7M |
| 2022-05-25 | 1.08 | 1.09 | 1.08 | 1.09 | 453.1M |
| 2022-05-24 | 1.09 | 1.10 | 1.07 | 1.07 | 333.8M |
| 2022-05-23 | 1.11 | 1.11 | 1.09 | 1.09 | 574.2M |
| 2022-05-20 | 1.11 | 1.11 | 1.10 | 1.11 | 615.8M |
| 2022-05-19 | 1.09 | 1.10 | 1.08 | 1.10 | 426.0M |
| 2022-05-18 | 1.12 | 1.12 | 1.10 | 1.11 | 463.6M |
| 2022-05-17 | 1.10 | 1.11 | 1.10 | 1.11 | 384.0M |
| 2022-05-16 | 1.10 | 1.10 | 1.08 | 1.08 | 345.9M |
| 2022-05-13 | 1.07 | 1.09 | 1.07 | 1.08 | 567.6M |
| 2022-05-12 | 1.06 | 1.07 | 1.05 | 1.05 | 458.7M |
| 2022-05-11 | 1.06 | 1.08 | 1.05 | 1.07 | 475.5M |
| 2022-05-10 | 1.04 | 1.06 | 1.04 | 1.06 | 480.2M |
| 2022-05-09 | 1.07 | 1.07 | 1.05 | 1.05 | 187.2M |
| 2022-05-06 | 1.08 | 1.09 | 1.07 | 1.07 | 453.3M |
| 2022-05-05 | 1.12 | 1.13 | 1.11 | 1.11 | 522.0M |
| 2022-04-29 | 1.08 | 1.16 | 1.07 | 1.11 | 1,004.0M |
| 2022-04-28 | 1.06 | 1.07 | 1.05 | 1.07 | 460.4M |
| 2022-04-27 | 1.04 | 1.06 | 1.04 | 1.05 | 734.6M |
| 2022-04-26 | 1.05 | 1.07 | 1.05 | 1.05 | 521.1M |
| 2022-04-25 | 1.07 | 1.07 | 1.04 | 1.04 | 806.4M |
| 2022-04-22 | 1.05 | 1.08 | 1.05 | 1.07 | 486.2M |
| 2022-04-21 | 1.07 | 1.08 | 1.06 | 1.07 | 547.7M |
| 2022-04-20 | 1.08 | 1.09 | 1.08 | 1.08 | 453.2M |
| 2022-04-19 | 1.08 | 1.09 | 1.07 | 1.08 | 428.1M |
| 2022-04-18 | 1.09 | 1.09 | 1.08 | 1.08 | 112.0M |
| 2022-04-15 | 1.10 | 1.10 | 1.09 | 1.09 | 99.6M |
| 2022-04-14 | 1.10 | 1.11 | 1.09 | 1.10 | 283.8M |
| 2022-04-13 | 1.09 | 1.10 | 1.08 | 1.09 | 330.4M |
| 2022-04-12 | 1.09 | 1.10 | 1.08 | 1.10 | 504.4M |
| 2022-04-11 | 1.11 | 1.11 | 1.08 | 1.08 | 377.9M |
| 2022-04-08 | 1.11 | 1.12 | 1.11 | 1.12 | 364.0M |
| 2022-04-07 | 1.12 | 1.14 | 1.11 | 1.12 | 477.4M |
| 2022-04-06 | 1.14 | 1.14 | 1.13 | 1.14 | 354.1M |
| 2022-04-01 | 1.11 | 1.13 | 1.10 | 1.12 | 397.0M |
| 2022-03-31 | 1.14 | 1.14 | 1.12 | 1.12 | 337.7M |
| 2022-03-30 | 1.14 | 1.15 | 1.13 | 1.14 | 435.1M |
| 2022-03-29 | 1.12 | 1.13 | 1.11 | 1.12 | 437.3M |
| 2022-03-28 | 1.10 | 1.12 | 1.09 | 1.11 | 554.3M |
| 2022-03-25 | 1.12 | 1.13 | 1.09 | 1.09 | 1,005.2M |
| 2022-03-24 | 1.13 | 1.14 | 1.13 | 1.13 | 621.1M |
| 2022-03-23 | 1.13 | 1.15 | 1.13 | 1.14 | 945.2M |
| 2022-03-22 | 1.09 | 1.11 | 1.09 | 1.11 | 717.0M |
| 2022-03-21 | 1.12 | 1.12 | 1.08 | 1.09 | 779.2M |
| 2022-03-18 | 1.08 | 1.11 | 1.07 | 1.10 | 1,146.3M |
| 2022-03-17 | 1.08 | 1.10 | 1.06 | 1.09 | 2,356.8M |
| 2022-03-16 | 0.97 | 1.04 | 0.96 | 1.03 | 3,402.0M |
| 2022-03-15 | 0.98 | 1.00 | 0.94 | 0.95 | 2,758.7M |
| 2022-03-14 | 1.04 | 1.04 | 1.01 | 1.01 | 1,597.8M |
| 2022-03-11 | 1.04 | 1.06 | 1.03 | 1.05 | 1,315.9M |
| 2022-03-10 | 1.08 | 1.08 | 1.06 | 1.06 | 1,030.0M |
| 2022-03-09 | 1.07 | 1.07 | 1.03 | 1.05 | 1,112.6M |
| 2022-03-08 | 1.08 | 1.09 | 1.05 | 1.06 | 1,264.1M |
| 2022-03-07 | 1.09 | 1.10 | 1.07 | 1.08 | 1,241.9M |
| 2022-03-04 | 1.12 | 1.13 | 1.12 | 1.12 | 603.0M |
| 2022-03-03 | 1.15 | 1.15 | 1.14 | 1.15 | 472.2M |
| 2022-03-02 | 1.15 | 1.16 | 1.14 | 1.14 | 640.8M |
| 2022-03-01 | 1.16 | 1.17 | 1.15 | 1.17 | 815.2M |
| 2022-02-28 | 1.17 | 1.17 | 1.15 | 1.16 | 803.4M |
| 2022-02-25 | 1.19 | 1.19 | 1.17 | 1.17 | 1,124.6M |
| 2022-02-24 | 1.20 | 1.20 | 1.17 | 1.18 | 928.3M |
| 2022-02-23 | 1.21 | 1.22 | 1.21 | 1.22 | 559.1M |
| 2022-02-22 | 1.22 | 1.22 | 1.20 | 1.21 | 572.1M |
| 2022-02-21 | 1.24 | 1.24 | 1.23 | 1.24 | 375.4M |
| 2022-02-18 | 1.26 | 1.27 | 1.26 | 1.26 | 213.0M |
| 2022-02-17 | 1.27 | 1.28 | 1.26 | 1.27 | 316.2M |
| 2022-02-16 | 1.26 | 1.27 | 1.26 | 1.27 | 195.1M |
| 2022-02-15 | 1.26 | 1.26 | 1.25 | 1.25 | 411.5M |
| 2022-02-14 | 1.27 | 1.27 | 1.26 | 1.27 | 223.8M |
| 2022-02-11 | 1.28 | 1.29 | 1.28 | 1.28 | 343.7M |
| 2022-02-10 | 1.29 | 1.29 | 1.27 | 1.28 | 281.4M |
| 2022-02-09 | 1.28 | 1.29 | 1.27 | 1.28 | 353.6M |
| 2022-02-08 | 1.27 | 1.27 | 1.25 | 1.26 | 257.2M |
| 2022-02-07 | 1.26 | 1.27 | 1.26 | 1.26 | 332.9M |
| 2022-01-28 | 1.23 | 1.23 | 1.21 | 1.22 | 308.5M |
| 2022-01-27 | 1.23 | 1.23 | 1.21 | 1.21 | 483.6M |
| 2022-01-26 | 1.25 | 1.26 | 1.24 | 1.25 | 640.3M |
| 2022-01-25 | 1.26 | 1.26 | 1.24 | 1.25 | 562.5M |
| 2022-01-24 | 1.27 | 1.28 | 1.26 | 1.27 | 639.7M |
| 2022-01-21 | 1.28 | 1.28 | 1.27 | 1.28 | 513.4M |
| 2022-01-20 | 1.25 | 1.28 | 1.25 | 1.28 | 419.0M |
| 2022-01-19 | 1.24 | 1.25 | 1.23 | 1.24 | 365.9M |
| 2022-01-18 | 1.25 | 1.25 | 1.24 | 1.24 | 312.4M |
| 2022-01-17 | 1.26 | 1.26 | 1.24 | 1.24 | 492.4M |
| 2022-01-14 | 1.25 | 1.26 | 1.24 | 1.25 | 432.7M |
| 2022-01-13 | 1.26 | 1.27 | 1.25 | 1.26 | 437.2M |
| 2022-01-12 | 1.24 | 1.26 | 1.24 | 1.26 | 773.4M |
| 2022-01-11 | 1.23 | 1.23 | 1.22 | 1.22 | 458.5M |
| 2022-01-10 | 1.21 | 1.23 | 1.21 | 1.23 | 483.4M |
| 2022-01-07 | 1.20 | 1.21 | 1.20 | 1.21 | 470.6M |
| 2022-01-06 | 1.18 | 1.19 | 1.18 | 1.18 | 366.5M |
| 2022-01-05 | 1.21 | 1.21 | 1.19 | 1.19 | 814.0M |
| 2022-01-04 | 1.21 | 1.21 | 1.20 | 1.20 | 555.2M |