Last Update: 2025-09-30
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 6.50 6.50 6.45 6.50 0.0M
2022-12-29 6.45 6.45 6.40 6.45 0.2M
2022-12-28 6.40 6.50 6.40 6.45 0.1M
2022-12-27 6.45 6.45 6.30 6.40 0.5M
2022-12-26 6.40 6.45 6.30 6.40 0.3M
2022-12-23 6.30 6.40 6.30 6.40 0.0M
2022-12-22 6.30 6.35 6.30 6.35 0.1M
2022-12-21 6.30 6.40 6.30 6.35 0.1M
2022-12-20 6.40 6.40 6.30 6.30 0.2M
2022-12-19 6.35 6.40 6.35 6.40 0.1M
2022-12-16 6.30 6.40 6.25 6.40 0.9M
2022-12-15 6.55 6.55 6.30 6.40 1.4M
2022-12-14 6.50 6.60 6.45 6.50 0.2M
2022-12-13 6.50 6.55 6.45 6.55 0.2M
2022-12-09 6.55 6.60 6.50 6.50 0.1M
2022-12-08 6.55 6.55 6.45 6.55 0.1M
2022-12-07 6.50 6.55 6.45 6.55 0.2M
2022-12-06 6.50 6.55 6.50 6.55 0.1M
2022-12-02 6.45 6.55 6.45 6.50 0.2M
2022-12-01 6.45 6.50 6.40 6.45 0.6M
2022-11-30 6.45 6.45 6.40 6.40 0.3M
2022-11-29 6.50 6.50 6.40 6.45 0.4M
2022-11-28 6.45 6.50 6.40 6.50 0.2M
2022-11-25 6.45 6.45 6.40 6.45 0.2M
2022-11-24 6.45 6.50 6.40 6.45 0.3M
2022-11-23 6.50 6.55 6.45 6.50 0.1M
2022-11-22 6.50 6.50 6.45 6.45 0.2M
2022-11-21 6.50 6.55 6.50 6.55 0.1M
2022-11-18 6.55 6.55 6.45 6.50 0.4M
2022-11-17 6.55 6.60 6.50 6.55 0.3M
2022-11-16 6.60 6.70 6.55 6.60 0.2M
2022-11-15 6.50 6.65 6.50 6.60 0.2M
2022-11-14 6.55 6.55 6.50 6.55 0.1M
2022-11-11 6.55 6.60 6.50 6.55 0.4M
2022-11-10 6.60 6.60 6.50 6.55 0.3M
2022-11-09 6.65 6.70 6.55 6.60 0.4M
2022-11-08 6.60 6.75 6.60 6.65 0.6M
2022-11-07 6.60 6.70 6.50 6.60 1.2M
2022-11-04 6.40 6.50 6.40 6.50 0.1M
2022-11-03 6.40 6.50 6.40 6.50 0.1M
2022-11-02 6.50 6.50 6.35 6.45 3.0M
2022-11-01 6.50 6.70 6.50 6.50 0.8M
2022-10-31 6.45 6.70 6.45 6.50 0.7M
2022-10-28 6.40 6.45 6.35 6.40 0.0M
2022-10-27 6.45 6.45 6.40 6.45 0.1M
2022-10-26 6.45 6.50 6.45 6.45 0.0M
2022-10-25 6.50 6.50 6.45 6.45 0.0M
2022-10-21 6.50 6.55 6.45 6.45 0.1M
2022-10-20 6.55 6.55 6.50 6.55 0.0M
2022-10-19 6.50 6.50 6.45 6.50 0.0M
2022-10-18 6.50 6.50 6.45 6.50 0.0M
2022-10-17 6.45 6.50 6.40 6.40 0.6M
2022-10-12 6.35 6.45 6.25 6.40 0.1M
2022-10-11 6.25 6.30 6.25 6.30 0.1M
2022-10-10 6.20 6.30 6.20 6.20 0.2M
2022-10-07 6.35 6.35 6.20 6.20 0.7M
2022-10-06 6.35 6.40 6.30 6.35 0.5M
2022-10-05 6.55 6.55 6.40 6.40 0.4M
2022-10-04 6.45 6.70 6.45 6.50 0.3M
2022-10-03 6.50 6.50 6.35 6.45 0.3M
2022-09-30 6.55 6.55 6.45 6.50 0.3M
2022-09-29 6.60 6.75 6.50 6.55 0.7M
2022-09-28 6.65 6.75 6.60 6.70 0.2M
2022-09-27 6.65 6.75 6.65 6.65 0.2M
2022-09-26 6.70 6.75 6.55 6.65 0.2M
2022-09-23 6.80 6.80 6.70 6.70 0.1M
2022-09-22 6.75 6.80 6.65 6.75 0.1M
2022-09-21 6.70 6.75 6.70 6.70 0.1M
2022-09-20 6.80 6.80 6.70 6.70 0.1M
2022-09-19 6.90 6.90 6.70 6.70 0.2M
2022-09-16 7.00 7.00 6.70 6.85 0.7M
2022-09-15 7.05 7.10 7.00 7.00 0.1M
2022-09-14 6.95 7.05 6.95 7.00 0.2M
2022-09-13 7.20 7.20 6.95 7.00 0.4M
2022-09-12 7.25 7.25 7.05 7.10 0.5M
2022-09-09 7.00 7.25 7.00 7.20 0.8M
2022-09-08 6.85 7.00 6.85 7.00 0.3M
2022-09-07 6.80 6.85 6.75 6.80 0.4M
2022-09-06 6.85 6.90 6.70 6.75 0.5M
2022-09-05 6.90 6.90 6.75 6.85 0.8M
2022-09-02 6.80 6.85 6.75 6.85 0.2M
2022-09-01 6.75 6.85 6.70 6.75 0.3M
2022-08-31 6.75 6.80 6.65 6.70 0.3M
2022-08-30 6.65 6.80 6.60 6.70 0.8M
2022-08-29 6.50 6.60 6.50 6.60 0.1M
2022-08-26 6.65 6.65 6.55 6.55 0.1M
2022-08-25 6.60 6.60 6.50 6.50 0.5M
2022-08-24 6.65 6.75 6.55 6.55 1.4M
2022-08-23 6.60 8.40 6.60 6.65 2.2M
2022-08-22 6.60 6.60 6.50 6.55 0.2M
2022-08-19 6.50 6.55 6.45 6.55 0.3M
2022-08-18 6.50 6.50 6.45 6.45 0.9M
2022-08-17 6.60 6.60 6.45 6.50 0.6M
2022-08-16 6.60 6.60 6.55 6.60 0.3M
2022-08-15 6.60 6.65 6.50 6.60 0.1M
2022-08-11 6.60 6.65 6.55 6.60 0.3M
2022-08-10 6.60 6.60 6.50 6.60 0.4M
2022-08-09 6.80 6.80 6.60 6.60 0.5M
2022-08-08 6.40 6.80 6.40 6.75 0.6M
2022-08-05 6.45 6.45 6.35 6.40 0.2M
2022-08-04 6.55 6.55 6.45 6.45 0.2M
2022-08-03 6.55 6.60 6.45 6.55 0.2M
2022-08-02 6.55 6.60 6.55 6.55 0.0M
2022-08-01 6.55 6.65 6.50 6.60 0.2M
2022-07-27 6.55 6.55 6.50 6.50 0.1M
2022-07-26 6.60 6.60 6.50 6.55 0.1M
2022-07-25 6.60 6.60 6.50 6.60 0.1M
2022-07-22 6.15 6.60 6.15 6.50 0.6M
2022-07-21 6.15 6.15 6.10 6.10 0.1M
2022-07-20 6.10 6.15 6.05 6.05 0.1M
2022-07-19 6.10 6.15 5.95 6.05 0.1M
2022-07-18 6.15 6.15 6.00 6.15 0.1M
2022-07-15 6.10 6.20 5.95 6.15 0.5M
2022-07-14 6.25 6.25 6.10 6.10 0.2M
2022-07-12 6.25 6.30 6.20 6.25 0.3M
2022-07-11 6.20 6.30 6.20 6.25 0.2M
2022-07-08 6.50 6.55 6.15 6.30 1.0M
2022-07-07 6.50 6.65 6.45 6.50 0.3M
2022-07-06 6.50 6.55 6.45 6.45 0.2M
2022-07-05 6.55 6.70 6.50 6.50 0.3M
2022-07-04 6.60 6.65 6.50 6.55 0.2M
2022-07-01 6.55 6.65 6.50 6.60 0.1M
2022-06-30 6.75 6.80 6.50 6.50 0.6M
2022-06-29 6.95 6.95 6.65 6.75 0.9M
2022-06-28 6.90 7.00 6.85 6.95 0.3M
2022-06-27 6.85 6.85 6.70 6.80 0.2M
2022-06-24 6.75 6.85 6.65 6.85 0.2M
2022-06-23 6.65 6.75 6.65 6.70 0.0M
2022-06-22 6.75 6.75 6.70 6.70 0.1M
2022-06-21 6.65 6.75 6.65 6.70 0.1M
2022-06-20 6.80 6.80 6.65 6.70 0.1M
2022-06-17 6.50 6.80 6.50 6.80 0.2M
2022-06-16 6.80 6.80 6.55 6.55 0.3M
2022-06-15 6.70 6.80 6.60 6.80 0.5M
2022-06-14 6.65 6.75 6.60 6.70 0.2M
2022-06-13 6.80 6.85 6.65 6.70 0.4M
2022-06-10 6.95 7.00 6.90 6.90 0.3M
2022-06-09 7.15 7.15 7.00 7.05 0.4M
2022-06-08 7.00 7.45 6.95 7.15 2.4M
2022-06-07 6.90 7.10 6.90 7.00 0.5M
2022-06-06 7.00 7.05 6.90 6.90 0.4M
2022-06-02 7.05 7.10 7.00 7.05 0.2M
2022-06-01 7.15 7.15 7.00 7.10 0.1M
2022-05-31 7.10 7.15 7.05 7.15 0.1M
2022-05-30 7.10 7.15 7.05 7.10 0.4M
2022-05-27 7.00 7.10 7.00 7.05 0.5M
2022-05-26 7.00 7.00 6.90 6.95 0.3M
2022-05-25 6.80 6.95 6.80 6.85 0.3M
2022-05-24 6.65 6.80 6.65 6.75 0.3M
2022-05-23 6.70 6.70 6.60 6.65 0.4M
2022-05-20 6.90 6.90 6.65 6.65 0.9M
2022-05-19 6.80 6.90 6.70 6.80 0.3M
2022-05-18 6.75 6.90 6.70 6.90 0.5M
2022-05-17 6.40 6.80 6.40 6.70 0.7M
2022-05-13 6.70 6.70 6.35 6.35 1.2M
2022-05-12 6.65 6.75 6.40 6.75 1.1M
2022-05-11 7.00 7.00 6.65 6.65 1.1M
2022-05-10 6.85 6.90 6.75 6.90 0.8M
2022-05-09 7.10 7.20 6.80 6.85 1.8M
2022-05-06 7.50 7.60 7.30 7.40 0.8M
2022-05-05 7.65 7.75 7.60 7.60 1.0M
2022-05-03 8.25 8.35 8.00 8.05 2.1M
2022-04-29 8.05 8.25 8.05 8.20 1.2M
2022-04-28 8.10 8.15 8.05 8.10 0.4M
2022-04-27 8.15 8.15 8.05 8.10 0.6M
2022-04-26 8.20 8.20 8.05 8.10 0.6M
2022-04-25 8.20 8.25 8.15 8.20 0.7M
2022-04-22 8.15 8.25 8.10 8.20 0.5M
2022-04-21 8.20 8.25 8.15 8.20 0.5M
2022-04-20 8.25 8.30 8.20 8.25 0.2M
2022-04-19 8.20 8.30 8.20 8.25 0.3M
2022-04-18 8.15 8.30 8.15 8.20 0.3M
2022-04-12 8.15 8.25 8.05 8.10 0.6M
2022-04-11 8.25 8.30 8.15 8.20 0.7M
2022-04-08 8.30 8.30 8.15 8.25 0.7M
2022-04-07 8.25 8.25 8.05 8.25 1.0M
2022-04-05 8.35 8.35 8.25 8.25 0.5M
2022-04-04 8.30 8.40 8.25 8.30 0.8M
2022-04-01 8.25 8.35 8.25 8.30 0.9M
2022-03-31 8.40 8.40 8.25 8.25 1.0M
2022-03-30 8.20 8.35 8.20 8.30 0.9M
2022-03-29 8.20 8.25 8.15 8.15 0.4M
2022-03-28 8.25 8.25 8.15 8.20 0.1M
2022-03-25 8.20 8.25 8.20 8.20 0.5M
2022-03-24 8.10 8.30 8.10 8.25 0.8M
2022-03-23 8.25 8.25 8.10 8.20 0.7M
2022-03-22 8.30 8.30 8.10 8.20 0.6M
2022-03-21 8.20 8.25 8.05 8.25 0.9M
2022-03-18 8.20 8.25 8.10 8.15 0.6M
2022-03-17 8.30 8.55 8.20 8.20 3.8M
2022-03-16 8.15 8.25 8.10 8.20 0.5M
2022-03-15 8.15 8.30 8.00 8.10 0.5M
2022-03-14 8.05 8.15 7.95 8.10 1.1M
2022-03-11 7.90 8.10 7.75 8.05 1.0M
2022-03-10 7.90 8.05 7.85 7.90 1.2M
2022-03-09 7.85 7.90 7.70 7.85 1.3M
2022-03-08 7.85 7.95 7.45 7.80 2.9M
2022-03-07 8.10 8.10 7.80 7.85 1.8M
2022-03-04 8.05 8.25 8.05 8.10 2.0M
2022-03-03 8.05 8.20 8.00 8.05 1.6M
2022-03-02 8.25 8.35 8.05 8.05 1.5M
2022-03-01 8.20 8.35 8.10 8.30 2.2M
2022-02-28 8.10 8.20 7.85 8.20 1.9M
2022-02-25 8.20 8.25 8.10 8.10 0.9M
2022-02-24 8.30 8.30 7.95 8.15 1.8M
2022-02-23 8.35 8.35 8.05 8.30 1.3M
2022-02-22 8.15 8.35 8.10 8.35 2.5M
2022-02-21 8.10 8.15 8.05 8.15 0.7M
2022-02-18 8.00 8.15 8.00 8.00 1.2M
2022-02-17 8.00 8.10 7.95 8.00 0.7M
2022-02-15 7.85 8.00 7.80 7.95 1.2M
2022-02-14 8.10 8.10 7.75 7.85 5.6M
2022-02-11 8.10 8.40 8.05 8.15 3.4M
2022-02-10 8.05 8.20 8.00 8.05 1.2M
2022-02-09 7.95 8.10 7.95 8.05 1.8M
2022-02-08 8.05 8.10 8.00 8.00 0.6M
2022-02-07 8.05 8.15 7.95 8.05 1.3M
2022-02-04 7.90 8.05 7.90 8.05 0.4M
2022-02-03 8.05 8.10 7.80 7.90 1.3M
2022-02-02 8.10 8.15 7.95 8.05 1.5M
2022-02-01 8.10 8.20 8.10 8.10 0.3M
2022-01-31 8.20 8.20 8.05 8.10 0.6M
2022-01-28 8.00 8.20 8.00 8.10 0.8M
2022-01-27 8.20 8.20 7.90 8.00 1.5M
2022-01-26 8.00 8.25 8.00 8.10 0.9M
2022-01-25 7.90 8.10 7.90 8.00 1.5M
2022-01-24 8.05 8.05 7.80 8.00 1.4M
2022-01-21 8.00 8.15 7.90 8.05 1.3M
2022-01-20 8.05 8.05 7.85 7.90 1.1M
2022-01-19 8.10 8.10 7.75 8.00 3.0M
2022-01-18 8.15 8.15 7.90 8.10 2.3M
2022-01-17 8.15 8.20 8.05 8.10 1.0M
2022-01-14 8.30 8.30 8.10 8.15 0.6M
2022-01-13 8.10 8.40 8.10 8.35 1.0M
2022-01-12 8.25 8.25 8.05 8.10 1.6M
2022-01-11 8.30 8.30 8.15 8.25 0.4M
2022-01-10 8.10 8.35 8.10 8.25 1.1M
2022-01-07 8.15 8.25 8.10 8.20 0.9M
2022-01-06 8.20 8.25 8.00 8.20 0.8M
2022-01-05 8.40 8.45 8.20 8.20 1.4M
2022-01-04 8.65 8.65 8.45 8.50 1.5M