2.09
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 | 1.55 | 1.56 | 1.55 | 1.55 | 6.1M |
| 2022-12-29 | 1.55 | 1.56 | 1.54 | 1.55 | 7.6M |
| 2022-12-28 | 1.55 | 1.56 | 1.55 | 1.55 | 8.3M |
| 2022-12-27 | 1.55 | 1.56 | 1.54 | 1.55 | 9.6M |
| 2022-12-26 | 1.53 | 1.55 | 1.53 | 1.54 | 10.4M |
| 2022-12-23 | 1.53 | 1.54 | 1.52 | 1.53 | 10.6M |
| 2022-12-22 | 1.55 | 1.56 | 1.53 | 1.53 | 7.6M |
| 2022-12-21 | 1.55 | 1.56 | 1.54 | 1.55 | 10.8M |
| 2022-12-20 | 1.57 | 1.57 | 1.55 | 1.56 | 8.0M |
| 2022-12-19 | 1.61 | 1.61 | 1.56 | 1.57 | 8.4M |
| 2022-12-16 | 1.61 | 1.61 | 1.60 | 1.61 | 7.2M |
| 2022-12-15 | 1.61 | 1.62 | 1.60 | 1.61 | 6.6M |
| 2022-12-14 | 1.62 | 1.62 | 1.61 | 1.61 | 6.7M |
| 2022-12-13 | 1.62 | 1.63 | 1.61 | 1.62 | 3.1M |
| 2022-12-12 | 1.63 | 1.63 | 1.62 | 1.62 | 6.8M |
| 2022-12-09 | 1.63 | 1.64 | 1.62 | 1.63 | 6.7M |
| 2022-12-08 | 1.63 | 1.63 | 1.62 | 1.63 | 5.9M |
| 2022-12-07 | 1.64 | 1.64 | 1.63 | 1.63 | 4.4M |
| 2022-12-06 | 1.64 | 1.64 | 1.63 | 1.64 | 6.0M |
| 2022-12-05 | 1.63 | 1.64 | 1.63 | 1.64 | 6.4M |
| 2022-12-02 | 1.63 | 1.64 | 1.62 | 1.62 | 4.0M |
| 2022-12-01 | 1.63 | 1.64 | 1.63 | 1.63 | 4.0M |
| 2022-11-30 | 1.62 | 1.63 | 1.61 | 1.62 | 7.3M |
| 2022-11-29 | 1.60 | 1.63 | 1.58 | 1.62 | 6.8M |
| 2022-11-28 | 1.60 | 1.60 | 1.57 | 1.60 | 8.5M |
| 2022-11-25 | 1.60 | 1.61 | 1.60 | 1.60 | 7.3M |
| 2022-11-24 | 1.61 | 1.62 | 1.61 | 1.61 | 7.6M |
| 2022-11-23 | 1.61 | 1.62 | 1.59 | 1.61 | 9.5M |
| 2022-11-22 | 1.63 | 1.64 | 1.61 | 1.61 | 8.4M |
| 2022-11-21 | 1.63 | 1.64 | 1.61 | 1.63 | 5.4M |
| 2022-11-18 | 1.63 | 1.65 | 1.63 | 1.63 | 7.3M |
| 2022-11-17 | 1.63 | 1.64 | 1.62 | 1.63 | 6.1M |
| 2022-11-16 | 1.64 | 1.65 | 1.63 | 1.63 | 9.0M |
| 2022-11-15 | 1.61 | 1.64 | 1.61 | 1.64 | 5.7M |
| 2022-11-14 | 1.62 | 1.63 | 1.61 | 1.61 | 9.3M |
| 2022-11-11 | 1.63 | 1.64 | 1.62 | 1.62 | 8.7M |
| 2022-11-10 | 1.60 | 1.61 | 1.60 | 1.60 | 7.3M |
| 2022-11-09 | 1.61 | 1.63 | 1.61 | 1.61 | 6.8M |
| 2022-11-08 | 1.61 | 1.62 | 1.61 | 1.62 | 8.8M |
| 2022-11-07 | 1.61 | 1.63 | 1.61 | 1.62 | 6.3M |
| 2022-11-04 | 1.57 | 1.62 | 1.57 | 1.61 | 7.9M |
| 2022-11-03 | 1.57 | 1.58 | 1.57 | 1.58 | 7.1M |
| 2022-11-02 | 1.55 | 1.59 | 1.55 | 1.58 | 7.6M |
| 2022-11-01 | 1.52 | 1.57 | 1.52 | 1.57 | 7.6M |
| 2022-10-31 | 1.52 | 1.55 | 1.52 | 1.53 | 6.6M |
| 2022-10-28 | 1.57 | 1.57 | 1.52 | 1.55 | 7.7M |
| 2022-10-27 | 1.57 | 1.58 | 1.57 | 1.57 | 6.9M |
| 2022-10-26 | 1.55 | 1.58 | 1.55 | 1.57 | 3.1M |
| 2022-10-25 | 1.56 | 1.56 | 1.53 | 1.55 | 2.7M |
| 2022-10-24 | 1.57 | 1.59 | 1.55 | 1.56 | 8.7M |
| 2022-10-21 | 1.57 | 1.58 | 1.56 | 1.57 | 3.8M |
| 2022-10-20 | 1.57 | 1.59 | 1.55 | 1.57 | 8.6M |
| 2022-10-19 | 1.58 | 1.59 | 1.57 | 1.57 | 3.8M |
| 2022-10-18 | 1.58 | 1.59 | 1.57 | 1.58 | 8.1M |
| 2022-10-17 | 1.57 | 1.58 | 1.56 | 1.58 | 6.0M |
| 2022-10-14 | 1.54 | 1.57 | 1.54 | 1.57 | 5.2M |
| 2022-10-13 | 1.53 | 1.54 | 1.52 | 1.53 | 6.5M |
| 2022-10-12 | 1.49 | 1.53 | 1.47 | 1.53 | 7.4M |
| 2022-10-11 | 1.49 | 1.50 | 1.48 | 1.50 | 7.7M |
| 2022-10-10 | 1.50 | 1.51 | 1.48 | 1.49 | 7.0M |
| 2022-09-30 | 1.53 | 1.53 | 1.50 | 1.50 | 5.7M |
| 2022-09-29 | 1.52 | 1.54 | 1.51 | 1.52 | 8.3M |
| 2022-09-28 | 1.55 | 1.55 | 1.52 | 1.52 | 7.6M |
| 2022-09-27 | 1.53 | 1.56 | 1.53 | 1.55 | 7.6M |
| 2022-09-26 | 1.55 | 1.56 | 1.53 | 1.53 | 8.6M |
| 2022-09-23 | 1.57 | 1.57 | 1.54 | 1.55 | 10.1M |
| 2022-09-22 | 1.57 | 1.58 | 1.56 | 1.57 | 7.5M |
| 2022-09-21 | 1.56 | 1.58 | 1.54 | 1.57 | 7.3M |
| 2022-09-20 | 1.55 | 1.58 | 1.55 | 1.56 | 9.0M |
| 2022-09-19 | 1.56 | 1.59 | 1.55 | 1.55 | 8.1M |
| 2022-09-16 | 1.60 | 1.60 | 1.57 | 1.57 | 8.6M |
| 2022-09-15 | 1.64 | 1.65 | 1.59 | 1.61 | 7.4M |
| 2022-09-14 | 1.65 | 1.65 | 1.63 | 1.64 | 8.3M |
| 2022-09-13 | 1.65 | 1.66 | 1.65 | 1.65 | 7.7M |
| 2022-09-09 | 1.64 | 1.66 | 1.64 | 1.66 | 2.6M |
| 2022-09-08 | 1.65 | 1.66 | 1.65 | 1.65 | 6.8M |
| 2022-09-07 | 1.64 | 1.65 | 1.64 | 1.65 | 6.9M |
| 2022-09-06 | 1.62 | 1.65 | 1.62 | 1.65 | 7.3M |
| 2022-09-05 | 1.61 | 1.62 | 1.61 | 1.62 | 6.9M |
| 2022-09-02 | 1.61 | 1.62 | 1.61 | 1.61 | 6.6M |
| 2022-09-01 | 1.62 | 1.63 | 1.61 | 1.61 | 7.3M |
| 2022-08-31 | 1.65 | 1.65 | 1.61 | 1.62 | 11.1M |
| 2022-08-30 | 1.65 | 1.65 | 1.64 | 1.65 | 7.4M |
| 2022-08-29 | 1.65 | 1.66 | 1.63 | 1.65 | 6.9M |
| 2022-08-26 | 1.66 | 1.67 | 1.65 | 1.66 | 6.5M |
| 2022-08-25 | 1.65 | 1.66 | 1.64 | 1.66 | 8.2M |
| 2022-08-24 | 1.70 | 1.70 | 1.65 | 1.65 | 11.4M |
| 2022-08-23 | 1.69 | 1.70 | 1.68 | 1.70 | 6.8M |
| 2022-08-22 | 1.67 | 1.70 | 1.67 | 1.69 | 7.4M |
| 2022-08-19 | 1.69 | 1.70 | 1.68 | 1.68 | 5.1M |
| 2022-08-18 | 1.69 | 1.70 | 1.69 | 1.69 | 6.4M |
| 2022-08-17 | 1.69 | 1.71 | 1.68 | 1.70 | 5.1M |
| 2022-08-16 | 1.68 | 1.70 | 1.68 | 1.69 | 6.1M |
| 2022-08-15 | 1.68 | 1.70 | 1.67 | 1.68 | 7.7M |
| 2022-08-12 | 1.68 | 1.69 | 1.68 | 1.68 | 8.4M |
| 2022-08-11 | 1.65 | 1.68 | 1.65 | 1.68 | 5.4M |
| 2022-08-10 | 1.66 | 1.66 | 1.65 | 1.66 | 6.7M |
| 2022-08-09 | 1.65 | 1.66 | 1.64 | 1.66 | 7.2M |
| 2022-08-08 | 1.64 | 1.65 | 1.63 | 1.65 | 9.2M |
| 2022-08-05 | 1.61 | 1.64 | 1.61 | 1.64 | 8.2M |
| 2022-08-04 | 1.61 | 1.62 | 1.59 | 1.61 | 5.9M |
| 2022-08-03 | 1.61 | 1.64 | 1.60 | 1.61 | 6.3M |
| 2022-08-02 | 1.65 | 1.65 | 1.60 | 1.62 | 11.4M |
| 2022-08-01 | 1.64 | 1.66 | 1.63 | 1.66 | 6.9M |
| 2022-07-29 | 1.66 | 1.66 | 1.64 | 1.64 | 9.5M |
| 2022-07-28 | 1.65 | 1.67 | 1.65 | 1.66 | 9.5M |
| 2022-07-27 | 1.65 | 1.66 | 1.64 | 1.65 | 4.8M |
| 2022-07-26 | 1.63 | 1.65 | 1.62 | 1.65 | 5.6M |
| 2022-07-25 | 1.64 | 1.65 | 1.62 | 1.62 | 5.7M |
| 2022-07-22 | 1.66 | 1.66 | 1.63 | 1.64 | 10.4M |
| 2022-07-21 | 1.67 | 1.67 | 1.66 | 1.66 | 8.9M |
| 2022-07-20 | 1.65 | 1.67 | 1.65 | 1.67 | 6.1M |
| 2022-07-19 | 1.64 | 1.66 | 1.64 | 1.65 | 7.7M |
| 2022-07-18 | 1.62 | 1.65 | 1.61 | 1.64 | 7.0M |
| 2022-07-15 | 1.65 | 1.65 | 1.62 | 1.62 | 6.7M |
| 2022-07-14 | 1.63 | 1.65 | 1.63 | 1.64 | 7.0M |
| 2022-07-13 | 1.62 | 1.64 | 1.62 | 1.63 | 4.6M |
| 2022-07-12 | 1.65 | 1.65 | 1.62 | 1.62 | 7.8M |
| 2022-07-11 | 1.67 | 1.67 | 1.63 | 1.65 | 4.8M |
| 2022-07-08 | 1.68 | 1.69 | 1.66 | 1.67 | 6.0M |
| 2022-07-07 | 1.66 | 1.69 | 1.66 | 1.68 | 7.2M |
| 2022-07-06 | 1.68 | 1.69 | 1.65 | 1.67 | 9.2M |
| 2022-07-05 | 1.69 | 1.70 | 1.67 | 1.69 | 6.5M |
| 2022-07-04 | 1.67 | 1.69 | 1.66 | 1.69 | 6.2M |
| 2022-07-01 | 1.67 | 1.68 | 1.67 | 1.67 | 7.3M |
| 2022-06-30 | 1.67 | 1.68 | 1.66 | 1.67 | 7.5M |
| 2022-06-29 | 1.69 | 1.69 | 1.66 | 1.66 | 8.9M |
| 2022-06-28 | 1.66 | 1.69 | 1.65 | 1.68 | 7.9M |
| 2022-06-27 | 1.65 | 1.67 | 1.65 | 1.66 | 7.7M |
| 2022-06-24 | 1.63 | 1.65 | 1.63 | 1.65 | 7.9M |
| 2022-06-23 | 1.60 | 1.63 | 1.59 | 1.63 | 4.5M |
| 2022-06-22 | 1.62 | 1.63 | 1.60 | 1.60 | 6.7M |
| 2022-06-21 | 1.64 | 1.64 | 1.61 | 1.63 | 8.8M |
| 2022-06-20 | 1.63 | 1.64 | 1.62 | 1.64 | 10.4M |
| 2022-06-17 | 1.62 | 1.64 | 1.60 | 1.63 | 8.9M |
| 2022-06-16 | 1.61 | 1.64 | 1.61 | 1.62 | 8.7M |
| 2022-06-15 | 1.62 | 1.65 | 1.61 | 1.61 | 7.9M |
| 2022-06-14 | 1.60 | 1.62 | 1.57 | 1.62 | 9.3M |
| 2022-06-13 | 1.61 | 1.61 | 1.59 | 1.61 | 10.5M |
| 2022-06-10 | 1.58 | 1.61 | 1.56 | 1.61 | 6.3M |
| 2022-06-09 | 1.60 | 1.60 | 1.57 | 1.58 | 10.2M |
| 2022-06-08 | 1.59 | 1.61 | 1.58 | 1.60 | 7.1M |
| 2022-06-07 | 1.59 | 1.60 | 1.58 | 1.59 | 13.1M |
| 2022-06-06 | 1.56 | 1.59 | 1.56 | 1.59 | 9.4M |
| 2022-06-02 | 1.55 | 1.56 | 1.54 | 1.56 | 5.8M |
| 2022-06-01 | 1.55 | 1.55 | 1.53 | 1.55 | 4.5M |
| 2022-05-31 | 1.52 | 1.55 | 1.51 | 1.55 | 7.7M |
| 2022-05-30 | 1.53 | 1.53 | 1.51 | 1.52 | 5.2M |
| 2022-05-27 | 1.51 | 1.53 | 1.50 | 1.52 | 10.5M |
| 2022-05-26 | 1.50 | 1.52 | 1.48 | 1.51 | 8.0M |
| 2022-05-25 | 1.48 | 1.49 | 1.47 | 1.49 | 10.5M |
| 2022-05-24 | 1.53 | 1.53 | 1.47 | 1.48 | 8.5M |
| 2022-05-23 | 1.52 | 1.53 | 1.51 | 1.53 | 6.2M |
| 2022-05-20 | 1.49 | 1.52 | 1.49 | 1.52 | 7.8M |
| 2022-05-19 | 1.48 | 1.50 | 1.46 | 1.49 | 6.7M |
| 2022-05-18 | 1.49 | 1.50 | 1.48 | 1.48 | 11.8M |
| 2022-05-17 | 1.49 | 1.49 | 1.47 | 1.49 | 5.9M |
| 2022-05-16 | 1.49 | 1.50 | 1.48 | 1.48 | 10.6M |
| 2022-05-13 | 1.47 | 1.49 | 1.47 | 1.49 | 9.6M |
| 2022-05-12 | 1.47 | 1.48 | 1.46 | 1.47 | 8.7M |
| 2022-05-11 | 1.47 | 1.50 | 1.46 | 1.47 | 11.2M |
| 2022-05-10 | 1.42 | 1.46 | 1.41 | 1.46 | 9.7M |
| 2022-05-09 | 1.42 | 1.44 | 1.42 | 1.43 | 10.3M |
| 2022-05-06 | 1.43 | 1.44 | 1.38 | 1.42 | 9.7M |
| 2022-05-05 | 1.44 | 1.46 | 1.43 | 1.45 | 10.7M |
| 2022-04-29 | 1.39 | 1.44 | 1.39 | 1.44 | 11.8M |
| 2022-04-28 | 1.38 | 1.40 | 1.36 | 1.38 | 12.4M |
| 2022-04-27 | 1.35 | 1.39 | 1.32 | 1.39 | 18.3M |
| 2022-04-26 | 1.39 | 1.39 | 1.34 | 1.35 | 19.6M |
| 2022-04-25 | 1.46 | 1.46 | 1.39 | 1.39 | 16.9M |
| 2022-04-22 | 1.48 | 1.48 | 1.45 | 1.47 | 11.1M |
| 2022-04-21 | 1.52 | 1.53 | 1.47 | 1.47 | 15.9M |
| 2022-04-20 | 1.56 | 1.57 | 1.52 | 1.52 | 8.4M |
| 2022-04-19 | 1.55 | 1.56 | 1.55 | 1.56 | 6.4M |
| 2022-04-18 | 1.55 | 1.56 | 1.52 | 1.55 | 7.7M |
| 2022-04-15 | 1.56 | 1.57 | 1.55 | 1.55 | 9.4M |
| 2022-04-14 | 1.55 | 1.57 | 1.55 | 1.56 | 31.7M |
| 2022-04-13 | 1.57 | 1.57 | 1.55 | 1.55 | 7.3M |
| 2022-04-12 | 1.55 | 1.57 | 1.53 | 1.57 | 11.5M |
| 2022-04-11 | 1.60 | 1.60 | 1.54 | 1.55 | 10.9M |
| 2022-04-08 | 1.59 | 1.60 | 1.57 | 1.59 | 6.3M |
| 2022-04-07 | 1.62 | 1.63 | 1.59 | 1.59 | 10.4M |
| 2022-04-06 | 1.63 | 1.63 | 1.61 | 1.62 | 4.9M |
| 2022-04-01 | 1.62 | 1.63 | 1.61 | 1.63 | 3.4M |
| 2022-03-31 | 1.63 | 1.63 | 1.61 | 1.62 | 4.3M |
| 2022-03-30 | 1.60 | 1.63 | 1.60 | 1.63 | 4.3M |
| 2022-03-29 | 1.61 | 1.62 | 1.59 | 1.60 | 8.8M |
| 2022-03-28 | 1.60 | 1.62 | 1.57 | 1.61 | 9.3M |
| 2022-03-25 | 1.62 | 1.63 | 1.60 | 1.60 | 8.2M |
| 2022-03-24 | 1.63 | 1.63 | 1.61 | 1.62 | 8.8M |
| 2022-03-23 | 1.62 | 1.64 | 1.62 | 1.64 | 7.7M |
| 2022-03-22 | 1.61 | 1.64 | 1.61 | 1.62 | 8.5M |
| 2022-03-21 | 1.63 | 1.63 | 1.60 | 1.62 | 12.8M |
| 2022-03-18 | 1.60 | 1.62 | 1.59 | 1.61 | 13.7M |
| 2022-03-17 | 1.58 | 1.62 | 1.58 | 1.60 | 19.2M |
| 2022-03-16 | 1.55 | 1.58 | 1.49 | 1.57 | 18.1M |
| 2022-03-15 | 1.61 | 1.61 | 1.54 | 1.54 | 18.5M |
| 2022-03-14 | 1.65 | 1.66 | 1.62 | 1.62 | 15.0M |
| 2022-03-11 | 1.63 | 1.66 | 1.60 | 1.65 | 10.9M |
| 2022-03-10 | 1.64 | 1.65 | 1.63 | 1.64 | 14.3M |
| 2022-03-09 | 1.66 | 1.66 | 1.55 | 1.61 | 14.4M |
| 2022-03-08 | 1.71 | 1.71 | 1.64 | 1.65 | 19.2M |
| 2022-03-07 | 1.74 | 1.74 | 1.70 | 1.71 | 9.7M |
| 2022-03-04 | 1.75 | 1.75 | 1.74 | 1.74 | 9.5M |
| 2022-03-03 | 1.77 | 1.77 | 1.75 | 1.75 | 7.3M |
| 2022-03-02 | 1.75 | 1.76 | 1.74 | 1.76 | 8.7M |
| 2022-03-01 | 1.75 | 1.76 | 1.74 | 1.75 | 7.3M |
| 2022-02-28 | 1.74 | 1.75 | 1.73 | 1.75 | 8.0M |
| 2022-02-25 | 1.73 | 1.76 | 1.73 | 1.74 | 4.9M |
| 2022-02-24 | 1.75 | 1.76 | 1.71 | 1.73 | 11.1M |
| 2022-02-23 | 1.73 | 1.75 | 1.73 | 1.75 | 8.8M |
| 2022-02-22 | 1.75 | 1.75 | 1.72 | 1.73 | 7.5M |
| 2022-02-21 | 1.74 | 1.75 | 1.74 | 1.75 | 6.7M |
| 2022-02-18 | 1.73 | 1.74 | 1.72 | 1.74 | 6.9M |
| 2022-02-17 | 1.73 | 1.74 | 1.72 | 1.73 | 7.8M |
| 2022-02-16 | 1.74 | 1.74 | 1.72 | 1.73 | 5.8M |
| 2022-02-15 | 1.71 | 1.73 | 1.71 | 1.72 | 7.7M |
| 2022-02-14 | 1.73 | 1.73 | 1.70 | 1.71 | 8.4M |
| 2022-02-11 | 1.74 | 1.75 | 1.72 | 1.73 | 7.5M |
| 2022-02-10 | 1.75 | 1.75 | 1.73 | 1.74 | 6.1M |
| 2022-02-09 | 1.72 | 1.75 | 1.72 | 1.75 | 5.6M |
| 2022-02-08 | 1.70 | 1.72 | 1.69 | 1.72 | 7.4M |
| 2022-02-07 | 1.71 | 1.71 | 1.70 | 1.70 | 7.5M |
| 2022-01-28 | 1.70 | 1.71 | 1.66 | 1.70 | 14.9M |
| 2022-01-27 | 1.74 | 1.74 | 1.69 | 1.69 | 9.4M |
| 2022-01-26 | 1.72 | 1.75 | 1.72 | 1.73 | 11.2M |
| 2022-01-25 | 1.78 | 1.79 | 1.73 | 1.75 | 9.0M |
| 2022-01-24 | 1.78 | 1.79 | 1.77 | 1.78 | 4.4M |
| 2022-01-21 | 1.80 | 1.82 | 1.78 | 1.78 | 9.0M |
| 2022-01-20 | 1.82 | 1.82 | 1.80 | 1.80 | 7.1M |
| 2022-01-19 | 1.82 | 1.83 | 1.81 | 1.82 | 7.3M |
| 2022-01-18 | 1.82 | 1.83 | 1.82 | 1.82 | 8.6M |
| 2022-01-17 | 1.80 | 1.83 | 1.80 | 1.82 | 7.2M |
| 2022-01-14 | 1.81 | 1.82 | 1.80 | 1.81 | 8.9M |
| 2022-01-13 | 1.84 | 1.84 | 1.81 | 1.81 | 7.9M |
| 2022-01-12 | 1.82 | 1.83 | 1.82 | 1.83 | 5.9M |
| 2022-01-11 | 1.83 | 1.84 | 1.81 | 1.82 | 6.7M |
| 2022-01-10 | 1.82 | 1.83 | 1.81 | 1.83 | 9.4M |
| 2022-01-07 | 1.83 | 1.85 | 1.83 | 1.83 | 6.9M |
| 2022-01-06 | 1.84 | 1.84 | 1.82 | 1.84 | 7.2M |
| 2022-01-05 | 1.87 | 1.87 | 1.84 | 1.85 | 9.8M |
| 2022-01-04 | 1.88 | 1.88 | 1.86 | 1.87 | 6.5M |