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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.41 | 1.42 | 1.36 | 1.36 | 244.8M |
| 2024-12-30 | 1.43 | 1.43 | 1.40 | 1.41 | 226.3M |
| 2024-12-27 | 1.45 | 1.45 | 1.42 | 1.43 | 252.8M |
| 2024-12-26 | 1.39 | 1.46 | 1.38 | 1.46 | 238.0M |
| 2024-12-25 | 1.39 | 1.41 | 1.38 | 1.39 | 183.4M |
| 2024-12-24 | 1.38 | 1.39 | 1.36 | 1.39 | 107.8M |
| 2024-12-23 | 1.41 | 1.42 | 1.38 | 1.38 | 184.5M |
| 2024-12-20 | 1.39 | 1.43 | 1.39 | 1.40 | 193.5M |
| 2024-12-19 | 1.35 | 1.41 | 1.35 | 1.41 | 203.4M |
| 2024-12-18 | 1.35 | 1.37 | 1.33 | 1.36 | 108.5M |
| 2024-12-17 | 1.34 | 1.39 | 1.34 | 1.35 | 145.3M |
| 2024-12-16 | 1.35 | 1.36 | 1.33 | 1.34 | 57.9M |
| 2024-12-13 | 1.37 | 1.38 | 1.34 | 1.35 | 84.0M |
| 2024-12-12 | 1.36 | 1.38 | 1.36 | 1.38 | 117.3M |
| 2024-12-11 | 1.33 | 1.37 | 1.33 | 1.36 | 120.0M |
| 2024-12-10 | 1.37 | 1.38 | 1.33 | 1.34 | 111.5M |
| 2024-12-09 | 1.35 | 1.35 | 1.32 | 1.33 | 96.6M |
| 2024-12-06 | 1.34 | 1.36 | 1.34 | 1.35 | 100.4M |
| 2024-12-05 | 1.33 | 1.35 | 1.32 | 1.34 | 93.8M |
| 2024-12-04 | 1.35 | 1.36 | 1.32 | 1.33 | 96.9M |
| 2024-12-03 | 1.36 | 1.37 | 1.34 | 1.35 | 114.3M |
| 2024-12-02 | 1.33 | 1.37 | 1.33 | 1.37 | 139.2M |
| 2024-11-29 | 1.31 | 1.35 | 1.30 | 1.34 | 100.9M |
| 2024-11-28 | 1.33 | 1.33 | 1.31 | 1.31 | 98.0M |
| 2024-11-27 | 1.30 | 1.34 | 1.28 | 1.34 | 110.7M |
| 2024-11-26 | 1.31 | 1.33 | 1.31 | 1.31 | 89.8M |
| 2024-11-25 | 1.34 | 1.34 | 1.28 | 1.31 | 119.2M |
| 2024-11-22 | 1.39 | 1.41 | 1.34 | 1.34 | 95.1M |
| 2024-11-21 | 1.40 | 1.41 | 1.38 | 1.39 | 101.3M |
| 2024-11-20 | 1.38 | 1.41 | 1.38 | 1.41 | 150.2M |
| 2024-11-19 | 1.36 | 1.39 | 1.34 | 1.39 | 118.6M |
| 2024-11-18 | 1.38 | 1.39 | 1.34 | 1.35 | 134.1M |
| 2024-11-15 | 1.44 | 1.46 | 1.39 | 1.39 | 160.0M |
| 2024-11-14 | 1.50 | 1.51 | 1.44 | 1.45 | 141.4M |
| 2024-11-13 | 1.47 | 1.52 | 1.47 | 1.52 | 186.3M |
| 2024-11-12 | 1.51 | 1.51 | 1.47 | 1.49 | 161.7M |
| 2024-11-11 | 1.45 | 1.53 | 1.44 | 1.51 | 236.1M |
| 2024-11-08 | 1.47 | 1.51 | 1.46 | 1.46 | 199.9M |
| 2024-11-07 | 1.40 | 1.44 | 1.39 | 1.44 | 176.5M |
| 2024-11-06 | 1.43 | 1.44 | 1.40 | 1.42 | 152.7M |
| 2024-11-05 | 1.39 | 1.44 | 1.38 | 1.43 | 150.9M |
| 2024-11-04 | 1.35 | 1.40 | 1.35 | 1.39 | 95.6M |
| 2024-11-01 | 1.39 | 1.40 | 1.36 | 1.36 | 137.8M |
| 2024-10-31 | 1.39 | 1.42 | 1.37 | 1.41 | 141.4M |
| 2024-10-30 | 1.38 | 1.41 | 1.38 | 1.39 | 101.5M |
| 2024-10-29 | 1.40 | 1.43 | 1.38 | 1.39 | 128.9M |
| 2024-10-28 | 1.40 | 1.42 | 1.39 | 1.40 | 97.6M |
| 2024-10-25 | 1.40 | 1.42 | 1.39 | 1.41 | 190.1M |
| 2024-10-24 | 1.37 | 1.42 | 1.36 | 1.39 | 294.9M |
| 2024-10-23 | 1.37 | 1.40 | 1.36 | 1.37 | 169.6M |
| 2024-10-22 | 1.41 | 1.41 | 1.37 | 1.40 | 149.6M |
| 2024-10-21 | 1.38 | 1.43 | 1.35 | 1.39 | 247.9M |
| 2024-10-18 | 1.27 | 1.40 | 1.27 | 1.38 | 259.7M |
| 2024-10-17 | 1.28 | 1.30 | 1.27 | 1.27 | 145.7M |
| 2024-10-16 | 1.26 | 1.29 | 1.26 | 1.26 | 144.1M |
| 2024-10-15 | 1.33 | 1.36 | 1.30 | 1.30 | 156.2M |
| 2024-10-14 | 1.30 | 1.33 | 1.27 | 1.33 | 136.3M |
| 2024-10-11 | 1.33 | 1.35 | 1.28 | 1.30 | 139.3M |
| 2024-10-10 | 1.37 | 1.40 | 1.31 | 1.35 | 329.0M |
| 2024-10-09 | 1.44 | 1.48 | 1.35 | 1.37 | 347.6M |
| 2024-10-08 | 1.43 | 1.43 | 1.37 | 1.43 | 225.7M |
| 2024-09-30 | 1.22 | 1.30 | 1.19 | 1.30 | 236.6M |
| 2024-09-27 | 1.13 | 1.18 | 1.12 | 1.18 | 124.6M |
| 2024-09-26 | 1.08 | 1.12 | 1.08 | 1.12 | 157.8M |
| 2024-09-25 | 1.09 | 1.11 | 1.08 | 1.08 | 186.6M |
| 2024-09-24 | 1.03 | 1.08 | 1.02 | 1.08 | 213.8M |
| 2024-09-23 | 1.02 | 1.04 | 1.01 | 1.02 | 143.6M |
| 2024-09-20 | 1.02 | 1.02 | 1.01 | 1.02 | 123.8M |
| 2024-09-19 | 1.02 | 1.02 | 1.00 | 1.02 | 145.3M |
| 2024-09-18 | 1.02 | 1.02 | 1.00 | 1.01 | 89.6M |
| 2024-09-13 | 1.00 | 1.03 | 1.00 | 1.02 | 199.2M |
| 2024-09-12 | 1.02 | 1.03 | 1.00 | 1.00 | 121.0M |
| 2024-09-11 | 1.00 | 1.01 | 1.00 | 1.01 | 118.5M |
| 2024-09-10 | 0.98 | 1.01 | 0.97 | 1.00 | 196.4M |
| 2024-09-09 | 0.97 | 0.99 | 0.97 | 0.99 | 98.3M |
| 2024-09-06 | 1.00 | 1.00 | 0.98 | 0.98 | 91.3M |
| 2024-09-05 | 0.99 | 1.01 | 0.99 | 1.00 | 113.4M |
| 2024-09-04 | 0.99 | 1.00 | 0.97 | 1.00 | 141.6M |
| 2024-09-03 | 0.99 | 1.00 | 0.99 | 1.00 | 111.4M |
| 2024-09-02 | 1.03 | 1.03 | 0.99 | 0.99 | 153.5M |
| 2024-08-30 | 0.99 | 1.04 | 0.99 | 1.03 | 164.6M |
| 2024-08-29 | 1.00 | 1.01 | 0.98 | 1.00 | 149.5M |
| 2024-08-28 | 1.00 | 1.02 | 1.00 | 1.01 | 110.0M |
| 2024-08-27 | 1.03 | 1.03 | 1.01 | 1.01 | 97.8M |
| 2024-08-26 | 1.05 | 1.05 | 1.02 | 1.03 | 102.1M |
| 2024-08-23 | 1.04 | 1.05 | 1.03 | 1.04 | 82.7M |
| 2024-08-22 | 1.06 | 1.06 | 1.04 | 1.04 | 93.9M |
| 2024-08-21 | 1.05 | 1.07 | 1.05 | 1.06 | 92.8M |
| 2024-08-20 | 1.07 | 1.08 | 1.05 | 1.06 | 123.2M |
| 2024-08-19 | 1.06 | 1.08 | 1.06 | 1.07 | 128.1M |
| 2024-08-16 | 1.05 | 1.08 | 1.05 | 1.06 | 212.0M |
| 2024-08-15 | 1.03 | 1.06 | 1.03 | 1.05 | 132.3M |
| 2024-08-14 | 1.06 | 1.06 | 1.04 | 1.04 | 111.9M |
| 2024-08-13 | 1.04 | 1.05 | 1.03 | 1.05 | 109.5M |
| 2024-08-12 | 1.04 | 1.05 | 1.03 | 1.04 | 117.8M |
| 2024-08-09 | 1.05 | 1.06 | 1.04 | 1.04 | 132.5M |
| 2024-08-08 | 1.04 | 1.05 | 1.02 | 1.04 | 143.2M |
| 2024-08-07 | 1.04 | 1.06 | 1.04 | 1.05 | 176.8M |
| 2024-08-06 | 1.05 | 1.06 | 1.03 | 1.04 | 176.1M |
| 2024-08-05 | 1.07 | 1.08 | 1.03 | 1.03 | 285.8M |
| 2024-08-02 | 1.12 | 1.12 | 1.09 | 1.09 | 321.6M |
| 2024-08-01 | 1.16 | 1.16 | 1.14 | 1.14 | 190.2M |
| 2024-07-31 | 1.10 | 1.14 | 1.10 | 1.14 | 245.2M |
| 2024-07-30 | 1.11 | 1.12 | 1.10 | 1.11 | 154.5M |
| 2024-07-29 | 1.10 | 1.13 | 1.10 | 1.12 | 177.9M |
| 2024-07-26 | 1.09 | 1.11 | 1.08 | 1.11 | 191.5M |
| 2024-07-25 | 1.10 | 1.10 | 1.07 | 1.09 | 206.7M |
| 2024-07-24 | 1.11 | 1.14 | 1.11 | 1.12 | 192.8M |
| 2024-07-23 | 1.16 | 1.16 | 1.12 | 1.12 | 183.2M |
| 2024-07-22 | 1.15 | 1.16 | 1.14 | 1.16 | 186.5M |
| 2024-07-19 | 1.14 | 1.16 | 1.14 | 1.15 | 183.7M |
| 2024-07-18 | 1.14 | 1.16 | 1.12 | 1.16 | 276.8M |
| 2024-07-17 | 1.19 | 1.20 | 1.17 | 1.17 | 212.1M |
| 2024-07-16 | 1.19 | 1.21 | 1.18 | 1.20 | 198.6M |
| 2024-07-15 | 1.20 | 1.20 | 1.18 | 1.19 | 145.9M |
| 2024-07-12 | 1.21 | 1.21 | 1.19 | 1.20 | 196.3M |
| 2024-07-11 | 1.25 | 1.25 | 1.21 | 1.23 | 199.8M |
| 2024-07-10 | 1.22 | 1.24 | 1.21 | 1.23 | 278.1M |
| 2024-07-09 | 1.16 | 1.23 | 1.15 | 1.23 | 313.8M |
| 2024-07-08 | 1.16 | 1.17 | 1.15 | 1.16 | 135.8M |
| 2024-07-05 | 1.16 | 1.17 | 1.14 | 1.16 | 149.8M |
| 2024-07-04 | 1.18 | 1.19 | 1.16 | 1.16 | 144.2M |
| 2024-07-03 | 1.18 | 1.18 | 1.16 | 1.17 | 141.8M |
| 2024-07-02 | 1.19 | 1.20 | 1.18 | 1.18 | 137.8M |
| 2024-07-01 | 1.18 | 1.21 | 1.17 | 1.20 | 211.8M |
| 2024-06-28 | 1.15 | 1.19 | 1.14 | 1.18 | 196.9M |
| 2024-06-27 | 1.17 | 1.17 | 1.15 | 1.15 | 132.1M |
| 2024-06-26 | 1.16 | 1.18 | 1.15 | 1.18 | 159.5M |
| 2024-06-25 | 1.17 | 1.17 | 1.13 | 1.14 | 166.3M |
| 2024-06-24 | 1.21 | 1.22 | 1.18 | 1.18 | 118.1M |
| 2024-06-21 | 1.20 | 1.23 | 1.19 | 1.22 | 156.4M |
| 2024-06-20 | 1.23 | 1.24 | 1.21 | 1.22 | 140.7M |
| 2024-06-19 | 1.25 | 1.26 | 1.23 | 1.23 | 147.7M |
| 2024-06-18 | 1.21 | 1.26 | 1.21 | 1.24 | 191.6M |
| 2024-06-17 | 1.20 | 1.22 | 1.20 | 1.21 | 195.3M |
| 2024-06-14 | 1.14 | 1.21 | 1.14 | 1.20 | 370.8M |
| 2024-06-13 | 1.13 | 1.16 | 1.12 | 1.15 | 254.0M |
| 2024-06-12 | 1.12 | 1.14 | 1.11 | 1.12 | 121.6M |
| 2024-06-11 | 1.10 | 1.12 | 1.10 | 1.12 | 122.9M |
| 2024-06-07 | 1.13 | 1.14 | 1.10 | 1.11 | 236.7M |
| 2024-06-06 | 1.14 | 1.16 | 1.13 | 1.14 | 288.6M |
| 2024-06-05 | 1.14 | 1.14 | 1.12 | 1.12 | 126.0M |
| 2024-06-04 | 1.13 | 1.14 | 1.12 | 1.14 | 179.2M |
| 2024-06-03 | 1.11 | 1.15 | 1.11 | 1.13 | 270.4M |
| 2024-05-31 | 1.11 | 1.14 | 1.10 | 1.12 | 127.2M |
| 2024-05-30 | 1.11 | 1.12 | 1.10 | 1.12 | 135.3M |
| 2024-05-29 | 1.13 | 1.14 | 1.11 | 1.12 | 129.1M |
| 2024-05-28 | 1.13 | 1.15 | 1.12 | 1.12 | 272.5M |
| 2024-05-27 | 1.13 | 1.14 | 1.12 | 1.14 | 202.4M |
| 2024-05-24 | 1.15 | 1.18 | 1.12 | 1.12 | 337.2M |
| 2024-05-23 | 1.18 | 1.18 | 1.14 | 1.16 | 315.8M |
| 2024-05-22 | 1.17 | 1.18 | 1.16 | 1.17 | 155.7M |
| 2024-05-21 | 1.18 | 1.19 | 1.17 | 1.18 | 266.9M |
| 2024-05-20 | 1.16 | 1.19 | 1.15 | 1.19 | 297.6M |
| 2024-05-17 | 1.15 | 1.17 | 1.14 | 1.17 | 287.6M |
| 2024-05-16 | 1.17 | 1.18 | 1.16 | 1.16 | 424.1M |
| 2024-05-15 | 1.15 | 1.17 | 1.14 | 1.15 | 211.6M |
| 2024-05-14 | 1.16 | 1.17 | 1.14 | 1.15 | 231.3M |
| 2024-05-13 | 1.15 | 1.17 | 1.15 | 1.16 | 215.0M |
| 2024-05-10 | 1.17 | 1.17 | 1.15 | 1.16 | 216.3M |
| 2024-05-09 | 1.16 | 1.17 | 1.15 | 1.17 | 266.8M |
| 2024-05-08 | 1.17 | 1.18 | 1.16 | 1.17 | 185.5M |
| 2024-05-07 | 1.20 | 1.21 | 1.17 | 1.18 | 283.7M |
| 2024-05-06 | 1.21 | 1.22 | 1.19 | 1.19 | 212.4M |
| 2024-04-30 | 1.21 | 1.21 | 1.19 | 1.19 | 225.2M |
| 2024-04-29 | 1.20 | 1.21 | 1.19 | 1.20 | 261.4M |
| 2024-04-26 | 1.14 | 1.19 | 1.14 | 1.18 | 405.3M |
| 2024-04-25 | 1.13 | 1.14 | 1.12 | 1.12 | 224.7M |
| 2024-04-24 | 1.11 | 1.15 | 1.10 | 1.14 | 308.6M |
| 2024-04-23 | 1.11 | 1.12 | 1.09 | 1.10 | 151.4M |
| 2024-04-22 | 1.09 | 1.11 | 1.07 | 1.10 | 241.2M |
| 2024-04-19 | 1.14 | 1.15 | 1.11 | 1.13 | 253.7M |
| 2024-04-18 | 1.14 | 1.18 | 1.13 | 1.16 | 273.8M |
| 2024-04-17 | 1.12 | 1.15 | 1.12 | 1.15 | 284.4M |
| 2024-04-16 | 1.13 | 1.14 | 1.10 | 1.11 | 220.2M |
| 2024-04-15 | 1.12 | 1.15 | 1.12 | 1.14 | 222.9M |
| 2024-04-12 | 1.11 | 1.15 | 1.11 | 1.13 | 321.5M |
| 2024-04-11 | 1.09 | 1.12 | 1.09 | 1.10 | 211.5M |
| 2024-04-10 | 1.12 | 1.12 | 1.09 | 1.09 | 207.2M |
| 2024-04-09 | 1.13 | 1.13 | 1.11 | 1.13 | 180.8M |
| 2024-04-08 | 1.12 | 1.15 | 1.12 | 1.13 | 265.6M |
| 2024-04-03 | 1.16 | 1.16 | 1.13 | 1.13 | 242.7M |
| 2024-04-02 | 1.18 | 1.19 | 1.16 | 1.17 | 237.3M |
| 2024-04-01 | 1.16 | 1.19 | 1.16 | 1.19 | 256.5M |
| 2024-03-29 | 1.13 | 1.16 | 1.12 | 1.16 | 289.5M |
| 2024-03-28 | 1.11 | 1.16 | 1.11 | 1.14 | 293.8M |
| 2024-03-27 | 1.15 | 1.16 | 1.11 | 1.11 | 284.0M |
| 2024-03-26 | 1.17 | 1.20 | 1.13 | 1.15 | 332.2M |
| 2024-03-25 | 1.20 | 1.22 | 1.18 | 1.18 | 226.4M |
| 2024-03-22 | 1.21 | 1.22 | 1.19 | 1.20 | 264.6M |
| 2024-03-21 | 1.22 | 1.24 | 1.21 | 1.22 | 252.2M |
| 2024-03-20 | 1.23 | 1.25 | 1.21 | 1.23 | 306.4M |
| 2024-03-19 | 1.23 | 1.25 | 1.22 | 1.23 | 288.6M |
| 2024-03-18 | 1.21 | 1.25 | 1.21 | 1.24 | 329.9M |
| 2024-03-15 | 1.17 | 1.22 | 1.17 | 1.21 | 404.6M |
| 2024-03-14 | 1.17 | 1.19 | 1.16 | 1.18 | 366.4M |
| 2024-03-13 | 1.21 | 1.23 | 1.19 | 1.19 | 443.9M |
| 2024-03-12 | 1.20 | 1.22 | 1.17 | 1.19 | 383.3M |
| 2024-03-11 | 1.18 | 1.21 | 1.17 | 1.21 | 496.6M |
| 2024-03-08 | 1.16 | 1.21 | 1.15 | 1.21 | 577.2M |
| 2024-03-07 | 1.18 | 1.19 | 1.14 | 1.15 | 364.5M |
| 2024-03-06 | 1.16 | 1.19 | 1.15 | 1.17 | 308.2M |
| 2024-03-05 | 1.16 | 1.21 | 1.15 | 1.17 | 455.4M |
| 2024-03-04 | 1.17 | 1.19 | 1.14 | 1.18 | 352.6M |
| 2024-03-01 | 1.11 | 1.16 | 1.11 | 1.15 | 428.4M |
| 2024-02-29 | 1.05 | 1.11 | 1.05 | 1.10 | 328.1M |
| 2024-02-28 | 1.12 | 1.13 | 1.05 | 1.05 | 396.4M |
| 2024-02-27 | 1.04 | 1.13 | 1.04 | 1.12 | 369.8M |
| 2024-02-26 | 1.04 | 1.06 | 1.03 | 1.05 | 195.8M |
| 2024-02-23 | 1.06 | 1.07 | 1.04 | 1.05 | 213.4M |
| 2024-02-22 | 1.04 | 1.05 | 1.02 | 1.04 | 266.3M |
| 2024-02-21 | 1.02 | 1.04 | 1.01 | 1.02 | 272.9M |
| 2024-02-20 | 1.03 | 1.05 | 1.01 | 1.04 | 255.6M |
| 2024-02-19 | 0.99 | 1.05 | 0.98 | 1.04 | 337.2M |
| 2024-02-08 | 0.94 | 0.99 | 0.94 | 0.96 | 150.2M |
| 2024-02-07 | 0.91 | 0.94 | 0.91 | 0.94 | 145.4M |
| 2024-02-06 | 0.83 | 0.92 | 0.83 | 0.91 | 197.3M |
| 2024-02-05 | 0.86 | 0.88 | 0.82 | 0.85 | 160.3M |
| 2024-02-02 | 0.88 | 0.90 | 0.84 | 0.86 | 145.2M |
| 2024-02-01 | 0.85 | 0.91 | 0.85 | 0.89 | 251.1M |
| 2024-01-31 | 0.87 | 0.89 | 0.86 | 0.86 | 124.3M |
| 2024-01-30 | 0.90 | 0.91 | 0.88 | 0.88 | 161.4M |
| 2024-01-29 | 0.96 | 0.96 | 0.91 | 0.91 | 169.0M |
| 2024-01-26 | 0.98 | 0.98 | 0.96 | 0.96 | 154.0M |
| 2024-01-25 | 0.95 | 0.99 | 0.95 | 0.99 | 169.7M |
| 2024-01-24 | 0.95 | 0.96 | 0.92 | 0.96 | 193.5M |
| 2024-01-23 | 0.92 | 0.96 | 0.91 | 0.95 | 160.5M |
| 2024-01-22 | 0.96 | 0.97 | 0.92 | 0.92 | 196.0M |
| 2024-01-19 | 0.95 | 0.96 | 0.95 | 0.95 | 134.5M |
| 2024-01-18 | 0.91 | 0.96 | 0.91 | 0.96 | 224.8M |
| 2024-01-17 | 0.93 | 0.94 | 0.92 | 0.92 | 85.6M |
| 2024-01-16 | 0.93 | 0.94 | 0.92 | 0.94 | 74.7M |
| 2024-01-15 | 0.92 | 0.94 | 0.92 | 0.93 | 74.3M |
| 2024-01-12 | 0.95 | 0.95 | 0.93 | 0.93 | 80.2M |
| 2024-01-11 | 0.93 | 0.95 | 0.93 | 0.95 | 103.0M |
| 2024-01-10 | 0.93 | 0.94 | 0.92 | 0.93 | 91.4M |
| 2024-01-09 | 0.94 | 0.95 | 0.93 | 0.94 | 89.6M |
| 2024-01-08 | 0.95 | 0.96 | 0.93 | 0.93 | 93.6M |
| 2024-01-05 | 0.98 | 0.98 | 0.95 | 0.96 | 135.7M |
| 2024-01-04 | 0.99 | 1.00 | 0.98 | 0.99 | 72.1M |
| 2024-01-03 | 1.01 | 1.01 | 0.99 | 0.99 | 110.9M |
| 2024-01-02 | 1.03 | 1.04 | 1.01 | 1.01 | 91.8M |