4.65
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 | 3.94 | 3.95 | 3.93 | 3.94 | 630.2M |
| 2022-12-29 | 3.92 | 3.93 | 3.90 | 3.92 | 721.3M |
| 2022-12-28 | 3.94 | 3.95 | 3.92 | 3.93 | 649.3M |
| 2022-12-27 | 3.94 | 3.95 | 3.92 | 3.95 | 582.0M |
| 2022-12-26 | 3.89 | 3.92 | 3.89 | 3.90 | 651.2M |
| 2022-12-23 | 3.88 | 3.91 | 3.87 | 3.89 | 1,084.8M |
| 2022-12-22 | 3.92 | 3.94 | 3.88 | 3.90 | 687.8M |
| 2022-12-21 | 3.90 | 3.91 | 3.88 | 3.89 | 523.1M |
| 2022-12-20 | 3.95 | 3.95 | 3.87 | 3.90 | 815.6M |
| 2022-12-19 | 4.02 | 4.03 | 3.94 | 3.96 | 745.2M |
| 2022-12-16 | 4.01 | 4.03 | 3.99 | 4.02 | 908.4M |
| 2022-12-15 | 4.02 | 4.03 | 3.99 | 4.01 | 530.8M |
| 2022-12-14 | 4.01 | 4.03 | 4.00 | 4.02 | 621.9M |
| 2022-12-13 | 4.02 | 4.03 | 4.00 | 4.01 | 363.7M |
| 2022-12-12 | 4.05 | 4.05 | 4.01 | 4.02 | 466.9M |
| 2022-12-09 | 4.02 | 4.07 | 4.01 | 4.06 | 647.5M |
| 2022-12-08 | 4.02 | 4.03 | 4.00 | 4.02 | 509.4M |
| 2022-12-07 | 4.02 | 4.07 | 4.00 | 4.02 | 682.1M |
| 2022-12-06 | 3.99 | 4.05 | 3.99 | 4.03 | 765.8M |
| 2022-12-05 | 3.97 | 4.01 | 3.96 | 4.01 | 876.2M |
| 2022-12-02 | 3.96 | 3.96 | 3.93 | 3.93 | 1,030.4M |
| 2022-12-01 | 3.98 | 4.01 | 3.96 | 3.96 | 635.4M |
| 2022-11-30 | 3.90 | 3.93 | 3.90 | 3.91 | 459.5M |
| 2022-11-29 | 3.81 | 3.92 | 3.81 | 3.91 | 720.7M |
| 2022-11-28 | 3.77 | 3.80 | 3.73 | 3.79 | 626.1M |
| 2022-11-25 | 3.82 | 3.85 | 3.81 | 3.84 | 549.2M |
| 2022-11-24 | 3.85 | 3.87 | 3.81 | 3.82 | 482.1M |
| 2022-11-23 | 3.82 | 3.86 | 3.81 | 3.83 | 548.8M |
| 2022-11-22 | 3.83 | 3.87 | 3.81 | 3.83 | 649.0M |
| 2022-11-21 | 3.84 | 3.84 | 3.79 | 3.83 | 518.2M |
| 2022-11-18 | 3.88 | 3.90 | 3.86 | 3.87 | 649.2M |
| 2022-11-17 | 3.89 | 3.89 | 3.84 | 3.88 | 791.6M |
| 2022-11-16 | 3.92 | 3.94 | 3.89 | 3.90 | 537.8M |
| 2022-11-15 | 3.84 | 3.93 | 3.84 | 3.93 | 767.2M |
| 2022-11-14 | 3.90 | 3.92 | 3.84 | 3.85 | 851.0M |
| 2022-11-11 | 3.84 | 3.90 | 3.81 | 3.85 | 1,376.7M |
| 2022-11-10 | 3.75 | 3.77 | 3.73 | 3.75 | 506.5M |
| 2022-11-09 | 3.81 | 3.82 | 3.77 | 3.77 | 520.9M |
| 2022-11-08 | 3.83 | 3.84 | 3.79 | 3.81 | 801.3M |
| 2022-11-07 | 3.81 | 3.86 | 3.81 | 3.84 | 534.1M |
| 2022-11-04 | 3.71 | 3.85 | 3.70 | 3.83 | 1,129.2M |
| 2022-11-03 | 3.72 | 3.73 | 3.69 | 3.71 | 488.1M |
| 2022-11-02 | 3.69 | 3.77 | 3.68 | 3.74 | 751.6M |
| 2022-11-01 | 3.59 | 3.71 | 3.58 | 3.70 | 1,069.2M |
| 2022-10-31 | 3.58 | 3.62 | 3.55 | 3.57 | 597.7M |
| 2022-10-28 | 3.68 | 3.68 | 3.60 | 3.60 | 738.1M |
| 2022-10-27 | 3.74 | 3.75 | 3.69 | 3.69 | 512.4M |
| 2022-10-26 | 3.69 | 3.77 | 3.69 | 3.72 | 686.3M |
| 2022-10-25 | 3.69 | 3.74 | 3.66 | 3.69 | 823.5M |
| 2022-10-24 | 3.80 | 3.83 | 3.69 | 3.70 | 629.8M |
| 2022-10-21 | 3.84 | 3.84 | 3.78 | 3.80 | 327.6M |
| 2022-10-20 | 3.82 | 3.88 | 3.79 | 3.82 | 372.3M |
| 2022-10-19 | 3.89 | 3.90 | 3.83 | 3.84 | 288.2M |
| 2022-10-18 | 3.92 | 3.93 | 3.89 | 3.90 | 431.1M |
| 2022-10-17 | 3.90 | 3.91 | 3.87 | 3.90 | 388.8M |
| 2022-10-14 | 3.85 | 3.92 | 3.84 | 3.90 | 749.6M |
| 2022-10-13 | 3.82 | 3.85 | 3.81 | 3.82 | 345.1M |
| 2022-10-12 | 3.79 | 3.85 | 3.72 | 3.85 | 731.5M |
| 2022-10-11 | 3.79 | 3.80 | 3.77 | 3.79 | 491.4M |
| 2022-10-10 | 3.87 | 3.87 | 3.78 | 3.79 | 684.1M |
| 2022-09-30 | 3.90 | 3.92 | 3.87 | 3.87 | 638.4M |
| 2022-09-29 | 3.92 | 3.94 | 3.87 | 3.90 | 506.1M |
| 2022-09-28 | 3.94 | 3.94 | 3.89 | 3.89 | 530.1M |
| 2022-09-27 | 3.91 | 3.96 | 3.89 | 3.95 | 519.2M |
| 2022-09-26 | 3.90 | 3.96 | 3.89 | 3.90 | 756.0M |
| 2022-09-23 | 3.93 | 3.95 | 3.89 | 3.92 | 520.2M |
| 2022-09-22 | 3.95 | 3.96 | 3.92 | 3.93 | 279.8M |
| 2022-09-21 | 3.98 | 3.99 | 3.94 | 3.96 | 363.5M |
| 2022-09-20 | 4.01 | 4.02 | 3.98 | 3.99 | 301.5M |
| 2022-09-19 | 3.99 | 4.02 | 3.98 | 3.99 | 397.8M |
| 2022-09-16 | 4.08 | 4.09 | 4.00 | 4.00 | 725.8M |
| 2022-09-15 | 4.13 | 4.15 | 4.07 | 4.09 | 588.8M |
| 2022-09-14 | 4.13 | 4.16 | 4.11 | 4.13 | 429.9M |
| 2022-09-13 | 4.17 | 4.20 | 4.16 | 4.17 | 327.4M |
| 2022-09-09 | 4.11 | 4.17 | 4.11 | 4.16 | 393.0M |
| 2022-09-08 | 4.12 | 4.13 | 4.10 | 4.10 | 171.6M |
| 2022-09-07 | 4.10 | 4.13 | 4.09 | 4.12 | 183.6M |
| 2022-09-06 | 4.10 | 4.12 | 4.07 | 4.11 | 264.1M |
| 2022-09-05 | 4.08 | 4.08 | 4.04 | 4.08 | 215.9M |
| 2022-09-02 | 4.11 | 4.12 | 4.06 | 4.08 | 263.7M |
| 2022-09-01 | 4.13 | 4.15 | 4.10 | 4.11 | 320.3M |
| 2022-08-31 | 4.12 | 4.18 | 4.11 | 4.14 | 555.3M |
| 2022-08-30 | 4.15 | 4.16 | 4.11 | 4.14 | 232.1M |
| 2022-08-29 | 4.14 | 4.16 | 4.13 | 4.15 | 234.6M |
| 2022-08-26 | 4.18 | 4.20 | 4.17 | 4.18 | 226.9M |
| 2022-08-25 | 4.15 | 4.19 | 4.12 | 4.18 | 332.5M |
| 2022-08-24 | 4.23 | 4.24 | 4.14 | 4.15 | 403.2M |
| 2022-08-23 | 4.23 | 4.25 | 4.20 | 4.22 | 275.9M |
| 2022-08-22 | 4.20 | 4.25 | 4.20 | 4.24 | 310.9M |
| 2022-08-19 | 4.24 | 4.25 | 4.21 | 4.21 | 289.4M |
| 2022-08-18 | 4.27 | 4.27 | 4.23 | 4.24 | 200.0M |
| 2022-08-17 | 4.24 | 4.29 | 4.21 | 4.28 | 281.0M |
| 2022-08-16 | 4.25 | 4.27 | 4.23 | 4.23 | 168.5M |
| 2022-08-15 | 4.24 | 4.29 | 4.24 | 4.25 | 232.8M |
| 2022-08-12 | 4.25 | 4.27 | 4.24 | 4.26 | 205.6M |
| 2022-08-11 | 4.18 | 4.26 | 4.18 | 4.25 | 348.0M |
| 2022-08-10 | 4.20 | 4.22 | 4.15 | 4.17 | 203.8M |
| 2022-08-09 | 4.20 | 4.22 | 4.19 | 4.21 | 241.8M |
| 2022-08-08 | 4.20 | 4.22 | 4.19 | 4.20 | 157.3M |
| 2022-08-05 | 4.16 | 4.22 | 4.15 | 4.22 | 393.4M |
| 2022-08-04 | 4.14 | 4.16 | 4.12 | 4.15 | 261.8M |
| 2022-08-03 | 4.18 | 4.21 | 4.11 | 4.12 | 376.7M |
| 2022-08-02 | 4.21 | 4.21 | 4.13 | 4.17 | 544.0M |
| 2022-08-01 | 4.21 | 4.25 | 4.18 | 4.24 | 298.4M |
| 2022-07-29 | 4.28 | 4.31 | 4.21 | 4.22 | 471.3M |
| 2022-07-28 | 4.29 | 4.33 | 4.28 | 4.28 | 369.6M |
| 2022-07-27 | 4.29 | 4.30 | 4.27 | 4.28 | 257.2M |
| 2022-07-26 | 4.28 | 4.32 | 4.27 | 4.30 | 376.2M |
| 2022-07-25 | 4.29 | 4.29 | 4.25 | 4.27 | 251.7M |
| 2022-07-22 | 4.30 | 4.34 | 4.26 | 4.29 | 314.8M |
| 2022-07-21 | 4.32 | 4.34 | 4.29 | 4.29 | 310.5M |
| 2022-07-20 | 4.34 | 4.36 | 4.32 | 4.33 | 299.8M |
| 2022-07-19 | 4.34 | 4.34 | 4.29 | 4.32 | 353.5M |
| 2022-07-18 | 4.31 | 4.36 | 4.27 | 4.34 | 389.1M |
| 2022-07-15 | 4.35 | 4.40 | 4.29 | 4.30 | 737.3M |
| 2022-07-14 | 4.36 | 4.39 | 4.34 | 4.36 | 326.4M |
| 2022-07-13 | 4.36 | 4.38 | 4.33 | 4.36 | 295.6M |
| 2022-07-12 | 4.38 | 4.41 | 4.34 | 4.35 | 343.5M |
| 2022-07-11 | 4.45 | 4.45 | 4.37 | 4.39 | 452.2M |
| 2022-07-08 | 4.49 | 4.51 | 4.46 | 4.46 | 208.3M |
| 2022-07-07 | 4.45 | 4.49 | 4.42 | 4.47 | 403.0M |
| 2022-07-06 | 4.50 | 4.51 | 4.42 | 4.45 | 319.0M |
| 2022-07-05 | 4.53 | 4.57 | 4.46 | 4.51 | 392.1M |
| 2022-07-04 | 4.48 | 4.52 | 4.45 | 4.52 | 387.4M |
| 2022-07-01 | 4.52 | 4.53 | 4.47 | 4.49 | 445.6M |
| 2022-06-30 | 4.45 | 4.55 | 4.45 | 4.51 | 568.0M |
| 2022-06-29 | 4.50 | 4.53 | 4.44 | 4.46 | 544.8M |
| 2022-06-28 | 4.46 | 4.53 | 4.43 | 4.51 | 374.9M |
| 2022-06-27 | 4.43 | 4.50 | 4.43 | 4.46 | 456.0M |
| 2022-06-24 | 4.38 | 4.43 | 4.36 | 4.41 | 414.8M |
| 2022-06-23 | 4.29 | 4.37 | 4.28 | 4.37 | 405.7M |
| 2022-06-22 | 4.34 | 4.35 | 4.28 | 4.29 | 362.0M |
| 2022-06-21 | 4.34 | 4.38 | 4.31 | 4.34 | 422.4M |
| 2022-06-20 | 4.33 | 4.39 | 4.31 | 4.34 | 732.4M |
| 2022-06-17 | 4.24 | 4.34 | 4.24 | 4.32 | 715.6M |
| 2022-06-16 | 4.30 | 4.32 | 4.25 | 4.26 | 507.5M |
| 2022-06-15 | 4.23 | 4.36 | 4.23 | 4.29 | 1,121.9M |
| 2022-06-14 | 4.17 | 4.24 | 4.12 | 4.24 | 624.9M |
| 2022-06-13 | 4.21 | 4.22 | 4.17 | 4.20 | 579.9M |
| 2022-06-10 | 4.16 | 4.26 | 4.16 | 4.25 | 648.1M |
| 2022-06-09 | 4.22 | 4.23 | 4.17 | 4.19 | 291.6M |
| 2022-06-08 | 4.19 | 4.23 | 4.17 | 4.22 | 427.3M |
| 2022-06-07 | 4.16 | 4.20 | 4.16 | 4.18 | 380.9M |
| 2022-06-06 | 4.09 | 4.18 | 4.07 | 4.18 | 423.8M |
| 2022-06-02 | 4.07 | 4.10 | 4.06 | 4.09 | 290.1M |
| 2022-06-01 | 4.09 | 4.10 | 4.06 | 4.08 | 377.4M |
| 2022-05-31 | 4.03 | 4.10 | 4.02 | 4.09 | 452.3M |
| 2022-05-30 | 4.02 | 4.04 | 4.01 | 4.03 | 450.5M |
| 2022-05-27 | 4.02 | 4.06 | 3.99 | 4.00 | 553.3M |
| 2022-05-26 | 3.98 | 4.02 | 3.93 | 3.99 | 481.6M |
| 2022-05-25 | 3.96 | 3.98 | 3.95 | 3.98 | 457.7M |
| 2022-05-24 | 4.05 | 4.05 | 3.96 | 3.97 | 415.7M |
| 2022-05-23 | 4.08 | 4.08 | 4.02 | 4.05 | 512.1M |
| 2022-05-20 | 4.02 | 4.08 | 4.01 | 4.08 | 600.5M |
| 2022-05-19 | 3.95 | 4.00 | 3.94 | 4.00 | 325.0M |
| 2022-05-18 | 4.01 | 4.02 | 3.96 | 3.99 | 264.0M |
| 2022-05-17 | 3.96 | 4.00 | 3.95 | 4.00 | 300.8M |
| 2022-05-16 | 4.00 | 4.01 | 3.94 | 3.95 | 442.6M |
| 2022-05-13 | 3.99 | 4.00 | 3.95 | 3.98 | 280.0M |
| 2022-05-12 | 3.96 | 3.98 | 3.93 | 3.95 | 307.1M |
| 2022-05-11 | 3.91 | 4.03 | 3.91 | 3.97 | 629.0M |
| 2022-05-10 | 3.83 | 3.93 | 3.81 | 3.92 | 547.5M |
| 2022-05-09 | 3.88 | 3.91 | 3.85 | 3.87 | 318.7M |
| 2022-05-06 | 3.93 | 3.94 | 3.90 | 3.90 | 520.7M |
| 2022-05-05 | 3.98 | 4.03 | 3.97 | 4.00 | 736.1M |
| 2022-04-29 | 3.93 | 4.02 | 3.89 | 4.02 | 763.1M |
| 2022-04-28 | 3.87 | 3.94 | 3.87 | 3.92 | 1,072.9M |
| 2022-04-27 | 3.77 | 3.89 | 3.76 | 3.89 | 1,372.6M |
| 2022-04-26 | 3.82 | 3.87 | 3.77 | 3.78 | 1,543.8M |
| 2022-04-25 | 3.95 | 3.96 | 3.81 | 3.81 | 1,654.3M |
| 2022-04-22 | 3.97 | 4.04 | 3.95 | 4.01 | 617.4M |
| 2022-04-21 | 4.05 | 4.08 | 3.98 | 4.00 | 792.5M |
| 2022-04-20 | 4.13 | 4.14 | 4.06 | 4.06 | 390.3M |
| 2022-04-19 | 4.16 | 4.19 | 4.11 | 4.13 | 314.0M |
| 2022-04-18 | 4.15 | 4.16 | 4.12 | 4.16 | 279.7M |
| 2022-04-15 | 4.16 | 4.21 | 4.15 | 4.18 | 532.2M |
| 2022-04-14 | 4.18 | 4.21 | 4.15 | 4.18 | 573.7M |
| 2022-04-13 | 4.15 | 4.19 | 4.14 | 4.14 | 387.3M |
| 2022-04-12 | 4.10 | 4.18 | 4.08 | 4.17 | 806.5M |
| 2022-04-11 | 4.21 | 4.21 | 4.09 | 4.10 | 580.1M |
| 2022-04-08 | 4.21 | 4.24 | 4.18 | 4.23 | 320.3M |
| 2022-04-07 | 4.24 | 4.27 | 4.20 | 4.21 | 278.4M |
| 2022-04-06 | 4.24 | 4.27 | 4.23 | 4.26 | 339.9M |
| 2022-04-01 | 4.19 | 4.29 | 4.19 | 4.27 | 375.2M |
| 2022-03-31 | 4.24 | 4.24 | 4.21 | 4.22 | 424.3M |
| 2022-03-30 | 4.15 | 4.25 | 4.15 | 4.25 | 500.3M |
| 2022-03-29 | 4.16 | 4.17 | 4.12 | 4.13 | 231.0M |
| 2022-03-28 | 4.13 | 4.17 | 4.08 | 4.14 | 415.6M |
| 2022-03-25 | 4.25 | 4.25 | 4.17 | 4.17 | 356.8M |
| 2022-03-24 | 4.25 | 4.27 | 4.21 | 4.25 | 220.6M |
| 2022-03-23 | 4.26 | 4.29 | 4.24 | 4.27 | 308.2M |
| 2022-03-22 | 4.23 | 4.28 | 4.23 | 4.25 | 250.4M |
| 2022-03-21 | 4.26 | 4.28 | 4.21 | 4.25 | 372.0M |
| 2022-03-18 | 4.21 | 4.28 | 4.19 | 4.26 | 403.0M |
| 2022-03-17 | 4.22 | 4.29 | 4.21 | 4.23 | 1,147.6M |
| 2022-03-16 | 4.04 | 4.17 | 3.94 | 4.15 | 1,325.1M |
| 2022-03-15 | 4.14 | 4.16 | 3.97 | 3.97 | 1,044.5M |
| 2022-03-14 | 4.25 | 4.27 | 4.17 | 4.17 | 433.1M |
| 2022-03-11 | 4.23 | 4.32 | 4.18 | 4.31 | 397.3M |
| 2022-03-10 | 4.30 | 4.33 | 4.28 | 4.28 | 552.8M |
| 2022-03-09 | 4.27 | 4.29 | 4.07 | 4.22 | 786.7M |
| 2022-03-08 | 4.35 | 4.37 | 4.25 | 4.26 | 691.7M |
| 2022-03-07 | 4.46 | 4.46 | 4.33 | 4.35 | 583.1M |
| 2022-03-04 | 4.51 | 4.53 | 4.48 | 4.49 | 405.4M |
| 2022-03-03 | 4.59 | 4.60 | 4.54 | 4.55 | 200.7M |
| 2022-03-02 | 4.59 | 4.59 | 4.55 | 4.57 | 194.6M |
| 2022-03-01 | 4.59 | 4.62 | 4.57 | 4.61 | 326.2M |
| 2022-02-28 | 4.56 | 4.57 | 4.52 | 4.57 | 269.3M |
| 2022-02-25 | 4.55 | 4.61 | 4.55 | 4.57 | 384.5M |
| 2022-02-24 | 4.59 | 4.60 | 4.49 | 4.53 | 591.2M |
| 2022-02-23 | 4.58 | 4.62 | 4.57 | 4.62 | 446.9M |
| 2022-02-22 | 4.59 | 4.60 | 4.55 | 4.57 | 315.3M |
| 2022-02-21 | 4.64 | 4.64 | 4.61 | 4.63 | 324.2M |
| 2022-02-18 | 4.60 | 4.65 | 4.60 | 4.64 | 304.1M |
| 2022-02-17 | 4.61 | 4.64 | 4.60 | 4.62 | 629.0M |
| 2022-02-16 | 4.61 | 4.63 | 4.60 | 4.61 | 449.8M |
| 2022-02-15 | 4.55 | 4.59 | 4.55 | 4.59 | 604.3M |
| 2022-02-14 | 4.58 | 4.59 | 4.53 | 4.55 | 330.0M |
| 2022-02-11 | 4.61 | 4.66 | 4.59 | 4.60 | 461.7M |
| 2022-02-10 | 4.65 | 4.65 | 4.61 | 4.63 | 495.4M |
| 2022-02-09 | 4.61 | 4.65 | 4.59 | 4.64 | 458.9M |
| 2022-02-08 | 4.63 | 4.63 | 4.52 | 4.60 | 448.1M |
| 2022-02-07 | 4.63 | 4.66 | 4.61 | 4.63 | 484.6M |
| 2022-01-28 | 4.64 | 4.66 | 4.55 | 4.55 | 858.4M |
| 2022-01-27 | 4.69 | 4.70 | 4.62 | 4.63 | 607.6M |
| 2022-01-26 | 4.70 | 4.71 | 4.65 | 4.71 | 521.8M |
| 2022-01-25 | 4.76 | 4.78 | 4.68 | 4.68 | 595.3M |
| 2022-01-24 | 4.76 | 4.80 | 4.75 | 4.79 | 460.6M |
| 2022-01-21 | 4.81 | 4.82 | 4.76 | 4.78 | 781.4M |
| 2022-01-20 | 4.78 | 4.85 | 4.77 | 4.82 | 541.3M |
| 2022-01-19 | 4.82 | 4.84 | 4.76 | 4.78 | 522.4M |
| 2022-01-18 | 4.83 | 4.90 | 4.82 | 4.88 | 624.2M |
| 2022-01-17 | 4.80 | 4.85 | 4.80 | 4.84 | 498.3M |
| 2022-01-14 | 4.83 | 4.84 | 4.79 | 4.79 | 410.0M |
| 2022-01-13 | 4.93 | 4.93 | 4.84 | 4.84 | 488.3M |
| 2022-01-12 | 4.88 | 4.93 | 4.88 | 4.92 | 511.3M |
| 2022-01-11 | 4.91 | 4.92 | 4.86 | 4.87 | 412.2M |
| 2022-01-10 | 4.89 | 4.92 | 4.86 | 4.91 | 491.1M |
| 2022-01-07 | 4.90 | 4.93 | 4.89 | 4.90 | 478.5M |
| 2022-01-06 | 4.92 | 4.93 | 4.86 | 4.89 | 517.3M |
| 2022-01-05 | 4.98 | 4.99 | 4.93 | 4.94 | 464.1M |
| 2022-01-04 | 5.03 | 5.03 | 4.94 | 4.99 | 486.4M |