2.70
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.02 | 1.04 | 1.01 | 1.04 | 163.3M |
| 2023-12-28 | 0.98 | 1.02 | 0.98 | 1.02 | 119.7M |
| 2023-12-27 | 0.98 | 0.99 | 0.98 | 0.99 | 100.9M |
| 2023-12-26 | 1.00 | 1.00 | 0.97 | 0.98 | 93.4M |
| 2023-12-25 | 0.99 | 1.01 | 0.99 | 1.00 | 87.9M |
| 2023-12-22 | 1.00 | 1.02 | 0.99 | 1.00 | 117.4M |
| 2023-12-21 | 0.99 | 1.02 | 0.98 | 1.01 | 134.3M |
| 2023-12-20 | 1.02 | 1.02 | 0.99 | 0.99 | 155.7M |
| 2023-12-19 | 1.02 | 1.03 | 1.01 | 1.02 | 80.6M |
| 2023-12-18 | 1.02 | 1.03 | 1.02 | 1.02 | 98.9M |
| 2023-12-15 | 1.04 | 1.05 | 1.02 | 1.03 | 122.9M |
| 2023-12-14 | 1.05 | 1.07 | 1.04 | 1.04 | 188.6M |
| 2023-12-13 | 1.06 | 1.06 | 1.04 | 1.04 | 122.9M |
| 2023-12-12 | 1.07 | 1.08 | 1.05 | 1.06 | 188.0M |
| 2023-12-11 | 1.06 | 1.08 | 1.04 | 1.08 | 175.9M |
| 2023-12-08 | 1.02 | 1.07 | 1.01 | 1.06 | 250.1M |
| 2023-12-07 | 1.01 | 1.02 | 1.00 | 1.02 | 111.4M |
| 2023-12-06 | 1.00 | 1.02 | 1.00 | 1.01 | 67.0M |
| 2023-12-05 | 1.03 | 1.03 | 1.01 | 1.01 | 93.3M |
| 2023-12-04 | 1.04 | 1.05 | 1.03 | 1.04 | 120.0M |
| 2023-12-01 | 1.02 | 1.05 | 1.01 | 1.04 | 114.8M |
| 2023-11-30 | 1.02 | 1.02 | 1.01 | 1.02 | 64.3M |
| 2023-11-29 | 1.03 | 1.03 | 1.02 | 1.02 | 66.3M |
| 2023-11-28 | 1.03 | 1.03 | 1.02 | 1.03 | 59.7M |
| 2023-11-27 | 1.02 | 1.04 | 1.02 | 1.03 | 68.9M |
| 2023-11-24 | 1.05 | 1.05 | 1.02 | 1.03 | 129.6M |
| 2023-11-23 | 1.04 | 1.05 | 1.03 | 1.05 | 83.6M |
| 2023-11-22 | 1.06 | 1.06 | 1.04 | 1.04 | 107.6M |
| 2023-11-21 | 1.08 | 1.09 | 1.06 | 1.07 | 81.7M |
| 2023-11-20 | 1.08 | 1.09 | 1.07 | 1.08 | 104.8M |
| 2023-11-17 | 1.06 | 1.09 | 1.06 | 1.08 | 149.0M |
| 2023-11-16 | 1.08 | 1.08 | 1.06 | 1.06 | 102.9M |
| 2023-11-15 | 1.09 | 1.10 | 1.07 | 1.08 | 114.6M |
| 2023-11-14 | 1.08 | 1.09 | 1.07 | 1.08 | 93.3M |
| 2023-11-13 | 1.06 | 1.09 | 1.06 | 1.08 | 180.7M |
| 2023-11-10 | 1.05 | 1.06 | 1.05 | 1.05 | 110.0M |
| 2023-11-09 | 1.05 | 1.07 | 1.04 | 1.06 | 145.6M |
| 2023-11-08 | 1.05 | 1.06 | 1.04 | 1.05 | 182.9M |
| 2023-11-07 | 1.03 | 1.07 | 1.02 | 1.05 | 226.9M |
| 2023-11-06 | 1.02 | 1.03 | 1.01 | 1.03 | 175.9M |
| 2023-11-03 | 0.98 | 1.01 | 0.98 | 1.01 | 165.5M |
| 2023-11-02 | 1.00 | 1.00 | 0.98 | 0.98 | 76.7M |
| 2023-11-01 | 1.00 | 1.01 | 0.99 | 0.99 | 80.9M |
| 2023-10-31 | 1.01 | 1.02 | 0.99 | 1.00 | 111.6M |
| 2023-10-30 | 1.00 | 1.02 | 0.99 | 1.02 | 170.3M |
| 2023-10-27 | 0.99 | 1.00 | 0.98 | 1.00 | 134.3M |
| 2023-10-26 | 0.98 | 1.00 | 0.97 | 1.00 | 123.8M |
| 2023-10-25 | 0.99 | 1.00 | 0.98 | 0.98 | 119.0M |
| 2023-10-24 | 0.99 | 1.01 | 0.98 | 0.99 | 95.6M |
| 2023-10-23 | 1.00 | 1.01 | 0.98 | 0.99 | 146.9M |
| 2023-10-20 | 1.04 | 1.05 | 1.02 | 1.02 | 126.4M |
| 2023-10-19 | 1.05 | 1.07 | 1.04 | 1.05 | 96.6M |
| 2023-10-18 | 1.08 | 1.08 | 1.05 | 1.06 | 140.0M |
| 2023-10-17 | 1.09 | 1.10 | 1.08 | 1.09 | 84.3M |
| 2023-10-16 | 1.10 | 1.11 | 1.08 | 1.09 | 111.4M |
| 2023-10-13 | 1.11 | 1.12 | 1.10 | 1.11 | 109.8M |
| 2023-10-12 | 1.13 | 1.14 | 1.12 | 1.12 | 123.1M |
| 2023-10-11 | 1.12 | 1.14 | 1.11 | 1.13 | 167.2M |
| 2023-10-10 | 1.11 | 1.12 | 1.11 | 1.12 | 108.3M |
| 2023-10-09 | 1.11 | 1.12 | 1.10 | 1.11 | 180.4M |
| 2023-09-28 | 1.10 | 1.12 | 1.10 | 1.12 | 183.0M |
| 2023-09-27 | 1.09 | 1.11 | 1.09 | 1.10 | 127.7M |
| 2023-09-26 | 1.09 | 1.11 | 1.09 | 1.10 | 199.6M |
| 2023-09-25 | 1.11 | 1.11 | 1.09 | 1.09 | 173.1M |
| 2023-09-22 | 1.04 | 1.11 | 1.04 | 1.11 | 253.9M |
| 2023-09-21 | 1.03 | 1.06 | 1.03 | 1.05 | 132.4M |
| 2023-09-20 | 1.04 | 1.06 | 1.04 | 1.04 | 134.3M |
| 2023-09-19 | 1.05 | 1.06 | 1.03 | 1.04 | 102.5M |
| 2023-09-18 | 1.06 | 1.07 | 1.05 | 1.06 | 127.2M |
| 2023-09-15 | 1.09 | 1.09 | 1.06 | 1.06 | 103.0M |
| 2023-09-14 | 1.08 | 1.10 | 1.08 | 1.09 | 116.7M |
| 2023-09-13 | 1.10 | 1.11 | 1.08 | 1.08 | 117.8M |
| 2023-09-12 | 1.10 | 1.12 | 1.10 | 1.11 | 90.7M |
| 2023-09-11 | 1.09 | 1.13 | 1.08 | 1.11 | 154.6M |
| 2023-09-08 | 1.07 | 1.09 | 1.06 | 1.08 | 120.7M |
| 2023-09-07 | 1.11 | 1.11 | 1.08 | 1.08 | 107.6M |
| 2023-09-06 | 1.09 | 1.11 | 1.08 | 1.11 | 113.4M |
| 2023-09-05 | 1.12 | 1.12 | 1.10 | 1.10 | 132.8M |
| 2023-09-04 | 1.11 | 1.12 | 1.10 | 1.12 | 143.6M |
| 2023-09-01 | 1.12 | 1.12 | 1.10 | 1.11 | 108.4M |
| 2023-08-31 | 1.12 | 1.13 | 1.11 | 1.12 | 155.4M |
| 2023-08-30 | 1.11 | 1.14 | 1.11 | 1.12 | 156.2M |
| 2023-08-29 | 1.06 | 1.11 | 1.05 | 1.11 | 160.6M |
| 2023-08-28 | 1.10 | 1.10 | 1.06 | 1.06 | 191.9M |
| 2023-08-25 | 1.08 | 1.08 | 1.04 | 1.05 | 151.7M |
| 2023-08-24 | 1.11 | 1.12 | 1.09 | 1.10 | 187.0M |
| 2023-08-23 | 1.13 | 1.13 | 1.09 | 1.09 | 180.6M |
| 2023-08-22 | 1.10 | 1.14 | 1.09 | 1.14 | 214.8M |
| 2023-08-21 | 1.08 | 1.11 | 1.08 | 1.09 | 144.0M |
| 2023-08-18 | 1.12 | 1.12 | 1.09 | 1.09 | 129.1M |
| 2023-08-17 | 1.10 | 1.13 | 1.09 | 1.12 | 167.3M |
| 2023-08-16 | 1.12 | 1.13 | 1.10 | 1.11 | 156.5M |
| 2023-08-15 | 1.15 | 1.16 | 1.12 | 1.13 | 144.3M |
| 2023-08-14 | 1.12 | 1.14 | 1.12 | 1.14 | 121.2M |
| 2023-08-11 | 1.15 | 1.16 | 1.13 | 1.14 | 94.2M |
| 2023-08-10 | 1.16 | 1.16 | 1.14 | 1.15 | 140.1M |
| 2023-08-09 | 1.20 | 1.20 | 1.16 | 1.17 | 230.7M |
| 2023-08-08 | 1.22 | 1.23 | 1.20 | 1.20 | 187.7M |
| 2023-08-07 | 1.23 | 1.26 | 1.21 | 1.23 | 321.8M |
| 2023-08-04 | 1.18 | 1.23 | 1.18 | 1.23 | 227.6M |
| 2023-08-03 | 1.19 | 1.21 | 1.18 | 1.19 | 138.4M |
| 2023-08-02 | 1.20 | 1.21 | 1.19 | 1.20 | 96.5M |
| 2023-08-01 | 1.17 | 1.21 | 1.16 | 1.20 | 227.5M |
| 2023-07-31 | 1.17 | 1.19 | 1.17 | 1.18 | 133.9M |
| 2023-07-28 | 1.17 | 1.19 | 1.17 | 1.18 | 214.3M |
| 2023-07-27 | 1.18 | 1.19 | 1.17 | 1.18 | 160.3M |
| 2023-07-26 | 1.21 | 1.21 | 1.18 | 1.19 | 134.2M |
| 2023-07-25 | 1.21 | 1.24 | 1.20 | 1.22 | 176.3M |
| 2023-07-24 | 1.18 | 1.23 | 1.18 | 1.20 | 174.7M |
| 2023-07-21 | 1.19 | 1.20 | 1.18 | 1.20 | 124.5M |
| 2023-07-20 | 1.26 | 1.26 | 1.19 | 1.20 | 178.1M |
| 2023-07-19 | 1.28 | 1.29 | 1.26 | 1.26 | 93.0M |
| 2023-07-18 | 1.30 | 1.31 | 1.27 | 1.28 | 131.1M |
| 2023-07-17 | 1.29 | 1.32 | 1.29 | 1.31 | 169.6M |
| 2023-07-14 | 1.28 | 1.32 | 1.28 | 1.30 | 182.8M |
| 2023-07-13 | 1.22 | 1.27 | 1.22 | 1.26 | 183.6M |
| 2023-07-12 | 1.28 | 1.28 | 1.21 | 1.22 | 485.7M |
| 2023-07-11 | 1.26 | 1.29 | 1.25 | 1.28 | 134.1M |
| 2023-07-10 | 1.27 | 1.28 | 1.24 | 1.26 | 134.7M |
| 2023-07-07 | 1.27 | 1.29 | 1.24 | 1.27 | 149.5M |
| 2023-07-06 | 1.27 | 1.30 | 1.26 | 1.28 | 175.0M |
| 2023-07-05 | 1.30 | 1.31 | 1.27 | 1.27 | 205.0M |
| 2023-07-04 | 1.29 | 1.32 | 1.28 | 1.31 | 138.7M |
| 2023-07-03 | 1.31 | 1.32 | 1.26 | 1.30 | 210.0M |
| 2023-06-30 | 1.28 | 1.33 | 1.27 | 1.31 | 203.0M |
| 2023-06-29 | 1.24 | 1.29 | 1.24 | 1.28 | 191.2M |
| 2023-06-28 | 1.26 | 1.26 | 1.21 | 1.24 | 286.7M |
| 2023-06-27 | 1.26 | 1.28 | 1.25 | 1.28 | 179.1M |
| 2023-06-26 | 1.29 | 1.32 | 1.25 | 1.27 | 281.0M |
| 2023-06-21 | 1.36 | 1.36 | 1.31 | 1.32 | 230.9M |
| 2023-06-20 | 1.34 | 1.38 | 1.32 | 1.37 | 288.6M |
| 2023-06-19 | 1.30 | 1.36 | 1.29 | 1.35 | 275.3M |
| 2023-06-16 | 1.21 | 1.29 | 1.21 | 1.29 | 372.2M |
| 2023-06-15 | 1.22 | 1.26 | 1.22 | 1.23 | 202.8M |
| 2023-06-14 | 1.19 | 1.23 | 1.18 | 1.22 | 326.5M |
| 2023-06-13 | 1.16 | 1.20 | 1.15 | 1.19 | 165.6M |
| 2023-06-12 | 1.16 | 1.18 | 1.15 | 1.17 | 171.8M |
| 2023-06-09 | 1.11 | 1.16 | 1.10 | 1.16 | 209.2M |
| 2023-06-08 | 1.12 | 1.12 | 1.10 | 1.11 | 173.5M |
| 2023-06-07 | 1.12 | 1.14 | 1.12 | 1.13 | 110.3M |
| 2023-06-06 | 1.15 | 1.16 | 1.12 | 1.12 | 235.7M |
| 2023-06-05 | 1.13 | 1.17 | 1.13 | 1.16 | 152.1M |
| 2023-06-02 | 1.14 | 1.14 | 1.13 | 1.14 | 115.9M |
| 2023-06-01 | 1.11 | 1.14 | 1.11 | 1.13 | 142.0M |
| 2023-05-31 | 1.11 | 1.13 | 1.10 | 1.13 | 153.6M |
| 2023-05-30 | 1.09 | 1.12 | 1.08 | 1.12 | 210.4M |
| 2023-05-29 | 1.08 | 1.11 | 1.08 | 1.09 | 182.2M |
| 2023-05-26 | 1.06 | 1.08 | 1.05 | 1.07 | 180.5M |
| 2023-05-25 | 1.06 | 1.08 | 1.03 | 1.06 | 307.5M |
| 2023-05-24 | 1.02 | 1.05 | 1.02 | 1.03 | 135.0M |
| 2023-05-23 | 1.04 | 1.05 | 1.03 | 1.03 | 116.4M |
| 2023-05-22 | 1.07 | 1.07 | 1.04 | 1.04 | 121.9M |
| 2023-05-19 | 1.06 | 1.08 | 1.06 | 1.07 | 632.7M |
| 2023-05-18 | 1.04 | 1.08 | 1.03 | 1.07 | 176.9M |
| 2023-05-17 | 1.00 | 1.03 | 1.00 | 1.02 | 90.9M |
| 2023-05-16 | 1.02 | 1.02 | 1.00 | 1.00 | 96.9M |
| 2023-05-15 | 1.00 | 1.02 | 0.98 | 1.02 | 171.8M |
| 2023-05-12 | 1.00 | 1.01 | 0.99 | 1.00 | 67.7M |
| 2023-05-11 | 1.01 | 1.02 | 1.00 | 1.01 | 109.0M |
| 2023-05-10 | 1.02 | 1.04 | 1.00 | 1.01 | 133.0M |
| 2023-05-09 | 1.03 | 1.05 | 1.02 | 1.02 | 224.4M |
| 2023-05-08 | 1.01 | 1.04 | 1.00 | 1.03 | 125.9M |
| 2023-05-05 | 1.04 | 1.05 | 1.01 | 1.02 | 154.1M |
| 2023-05-04 | 1.06 | 1.07 | 1.03 | 1.05 | 97.8M |
| 2023-04-28 | 1.03 | 1.09 | 1.03 | 1.07 | 163.5M |
| 2023-04-27 | 1.04 | 1.05 | 1.03 | 1.03 | 175.2M |
| 2023-04-26 | 1.09 | 1.10 | 1.05 | 1.05 | 184.0M |
| 2023-04-25 | 1.13 | 1.13 | 1.08 | 1.10 | 316.9M |
| 2023-04-24 | 1.12 | 1.15 | 1.12 | 1.14 | 187.1M |
| 2023-04-21 | 1.17 | 1.17 | 1.11 | 1.11 | 168.3M |
| 2023-04-20 | 1.12 | 1.17 | 1.12 | 1.17 | 179.3M |
| 2023-04-19 | 1.13 | 1.16 | 1.12 | 1.12 | 202.6M |
| 2023-04-18 | 1.10 | 1.15 | 1.09 | 1.14 | 215.1M |
| 2023-04-17 | 1.11 | 1.11 | 1.09 | 1.10 | 121.9M |
| 2023-04-14 | 1.11 | 1.12 | 1.09 | 1.12 | 133.7M |
| 2023-04-13 | 1.15 | 1.16 | 1.10 | 1.11 | 184.4M |
| 2023-04-12 | 1.12 | 1.17 | 1.12 | 1.16 | 159.2M |
| 2023-04-11 | 1.12 | 1.13 | 1.10 | 1.13 | 167.0M |
| 2023-04-10 | 1.17 | 1.18 | 1.12 | 1.12 | 211.7M |
| 2023-04-07 | 1.15 | 1.17 | 1.14 | 1.17 | 192.0M |
| 2023-04-06 | 1.09 | 1.16 | 1.09 | 1.14 | 160.5M |
| 2023-04-04 | 1.10 | 1.11 | 1.09 | 1.10 | 117.1M |
| 2023-04-03 | 1.06 | 1.10 | 1.06 | 1.10 | 164.5M |
| 2023-03-31 | 1.04 | 1.06 | 1.03 | 1.06 | 145.0M |
| 2023-03-30 | 1.06 | 1.06 | 1.02 | 1.04 | 129.8M |
| 2023-03-29 | 1.06 | 1.07 | 1.05 | 1.06 | 173.9M |
| 2023-03-28 | 1.08 | 1.08 | 1.05 | 1.06 | 138.9M |
| 2023-03-27 | 1.08 | 1.10 | 1.06 | 1.09 | 213.0M |
| 2023-03-24 | 1.08 | 1.09 | 1.06 | 1.09 | 197.9M |
| 2023-03-23 | 1.05 | 1.09 | 1.05 | 1.09 | 156.6M |
| 2023-03-22 | 1.00 | 1.05 | 1.00 | 1.05 | 172.1M |
| 2023-03-21 | 1.00 | 1.00 | 0.99 | 1.00 | 78.6M |
| 2023-03-20 | 0.99 | 1.02 | 0.99 | 1.00 | 150.0M |
| 2023-03-17 | 0.95 | 0.99 | 0.95 | 0.98 | 136.3M |
| 2023-03-16 | 0.95 | 0.96 | 0.94 | 0.94 | 92.4M |
| 2023-03-15 | 0.96 | 0.97 | 0.95 | 0.96 | 102.1M |
| 2023-03-14 | 0.97 | 0.97 | 0.95 | 0.96 | 77.0M |
| 2023-03-13 | 0.94 | 0.97 | 0.92 | 0.97 | 152.1M |
| 2023-03-10 | 0.96 | 0.96 | 0.94 | 0.95 | 102.3M |
| 2023-03-09 | 0.95 | 0.97 | 0.94 | 0.96 | 114.2M |
| 2023-03-08 | 0.93 | 0.96 | 0.93 | 0.96 | 100.9M |
| 2023-03-07 | 0.96 | 0.97 | 0.93 | 0.94 | 104.0M |
| 2023-03-06 | 0.96 | 0.98 | 0.96 | 0.97 | 86.4M |
| 2023-03-03 | 0.96 | 0.96 | 0.95 | 0.96 | 100.3M |
| 2023-03-02 | 0.96 | 0.98 | 0.95 | 0.97 | 203.3M |
| 2023-03-01 | 0.93 | 0.96 | 0.93 | 0.96 | 97.4M |
| 2023-02-28 | 0.93 | 0.95 | 0.93 | 0.93 | 205.8M |
| 2023-02-27 | 0.92 | 0.93 | 0.92 | 0.93 | 58.3M |
| 2023-02-24 | 0.92 | 0.93 | 0.92 | 0.93 | 64.5M |
| 2023-02-23 | 0.93 | 0.93 | 0.92 | 0.92 | 54.9M |
| 2023-02-22 | 0.93 | 0.94 | 0.92 | 0.93 | 63.8M |
| 2023-02-21 | 0.92 | 0.94 | 0.92 | 0.93 | 53.5M |
| 2023-02-20 | 0.90 | 0.92 | 0.90 | 0.92 | 78.1M |
| 2023-02-17 | 0.93 | 0.93 | 0.90 | 0.91 | 91.4M |
| 2023-02-16 | 0.95 | 0.96 | 0.93 | 0.93 | 143.7M |
| 2023-02-15 | 0.93 | 0.95 | 0.92 | 0.95 | 79.8M |
| 2023-02-14 | 0.93 | 0.94 | 0.92 | 0.93 | 46.4M |
| 2023-02-13 | 0.93 | 0.93 | 0.92 | 0.93 | 50.4M |
| 2023-02-10 | 0.92 | 0.94 | 0.92 | 0.93 | 88.9M |
| 2023-02-09 | 0.89 | 0.92 | 0.88 | 0.92 | 69.3M |
| 2023-02-08 | 0.90 | 0.91 | 0.89 | 0.89 | 46.5M |
| 2023-02-07 | 0.89 | 0.90 | 0.89 | 0.90 | 64.2M |
| 2023-02-06 | 0.89 | 0.91 | 0.89 | 0.89 | 117.3M |
| 2023-02-03 | 0.89 | 0.90 | 0.88 | 0.89 | 52.8M |
| 2023-02-02 | 0.89 | 0.90 | 0.89 | 0.89 | 38.7M |
| 2023-02-01 | 0.88 | 0.89 | 0.87 | 0.89 | 48.9M |
| 2023-01-31 | 0.88 | 0.89 | 0.88 | 0.88 | 35.5M |
| 2023-01-30 | 0.88 | 0.89 | 0.88 | 0.88 | 43.8M |
| 2023-01-20 | 0.87 | 0.88 | 0.87 | 0.87 | 38.4M |
| 2023-01-19 | 0.86 | 0.87 | 0.85 | 0.87 | 41.1M |
| 2023-01-18 | 0.86 | 0.87 | 0.86 | 0.87 | 50.3M |
| 2023-01-17 | 0.86 | 0.87 | 0.86 | 0.86 | 36.9M |
| 2023-01-16 | 0.85 | 0.86 | 0.85 | 0.86 | 56.4M |
| 2023-01-13 | 0.85 | 0.85 | 0.84 | 0.85 | 33.8M |
| 2023-01-12 | 0.85 | 0.85 | 0.84 | 0.85 | 33.1M |
| 2023-01-11 | 0.85 | 0.85 | 0.84 | 0.84 | 41.4M |
| 2023-01-10 | 0.85 | 0.85 | 0.84 | 0.85 | 38.9M |
| 2023-01-09 | 0.85 | 0.86 | 0.84 | 0.85 | 38.1M |
| 2023-01-06 | 0.85 | 0.86 | 0.85 | 0.85 | 45.6M |
| 2023-01-05 | 0.85 | 0.86 | 0.85 | 0.85 | 37.9M |
| 2023-01-04 | 0.85 | 0.85 | 0.84 | 0.85 | 45.4M |
| 2023-01-03 | 0.82 | 0.85 | 0.82 | 0.85 | 51.6M |