0.79
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 | 1.07 | 1.08 | 1.07 | 1.08 | 163.1M |
| 2022-12-29 | 1.07 | 1.08 | 1.06 | 1.07 | 207.3M |
| 2022-12-28 | 1.07 | 1.08 | 1.06 | 1.08 | 140.3M |
| 2022-12-27 | 1.05 | 1.07 | 1.05 | 1.07 | 118.9M |
| 2022-12-26 | 1.05 | 1.06 | 1.05 | 1.05 | 96.8M |
| 2022-12-23 | 1.05 | 1.06 | 1.05 | 1.05 | 186.2M |
| 2022-12-22 | 1.06 | 1.07 | 1.05 | 1.06 | 168.3M |
| 2022-12-21 | 1.05 | 1.06 | 1.05 | 1.05 | 158.9M |
| 2022-12-20 | 1.06 | 1.07 | 1.04 | 1.05 | 133.8M |
| 2022-12-19 | 1.08 | 1.08 | 1.06 | 1.06 | 125.8M |
| 2022-12-16 | 1.06 | 1.08 | 1.06 | 1.08 | 161.6M |
| 2022-12-15 | 1.08 | 1.08 | 1.07 | 1.07 | 217.3M |
| 2022-12-14 | 1.08 | 1.08 | 1.07 | 1.08 | 119.3M |
| 2022-12-13 | 1.07 | 1.08 | 1.07 | 1.08 | 99.9M |
| 2022-12-12 | 1.08 | 1.09 | 1.07 | 1.07 | 192.4M |
| 2022-12-09 | 1.08 | 1.10 | 1.08 | 1.09 | 189.2M |
| 2022-12-08 | 1.07 | 1.08 | 1.07 | 1.08 | 114.7M |
| 2022-12-07 | 1.08 | 1.08 | 1.07 | 1.07 | 233.2M |
| 2022-12-06 | 1.08 | 1.08 | 1.07 | 1.08 | 183.8M |
| 2022-12-05 | 1.06 | 1.09 | 1.06 | 1.08 | 450.0M |
| 2022-12-02 | 1.06 | 1.06 | 1.05 | 1.05 | 173.3M |
| 2022-12-01 | 1.09 | 1.09 | 1.06 | 1.06 | 234.9M |
| 2022-11-30 | 1.07 | 1.08 | 1.07 | 1.07 | 219.8M |
| 2022-11-29 | 1.04 | 1.08 | 1.04 | 1.07 | 635.5M |
| 2022-11-28 | 1.03 | 1.03 | 1.02 | 1.03 | 207.4M |
| 2022-11-25 | 1.02 | 1.05 | 1.02 | 1.05 | 339.5M |
| 2022-11-24 | 1.03 | 1.03 | 1.02 | 1.02 | 129.3M |
| 2022-11-23 | 1.02 | 1.04 | 1.02 | 1.02 | 218.0M |
| 2022-11-22 | 1.00 | 1.03 | 1.00 | 1.02 | 258.3M |
| 2022-11-21 | 1.00 | 1.00 | 0.99 | 1.00 | 131.4M |
| 2022-11-18 | 1.01 | 1.01 | 1.00 | 1.01 | 155.8M |
| 2022-11-17 | 1.01 | 1.02 | 1.01 | 1.01 | 179.6M |
| 2022-11-16 | 1.02 | 1.02 | 1.02 | 1.02 | 156.6M |
| 2022-11-15 | 1.02 | 1.03 | 1.02 | 1.03 | 227.7M |
| 2022-11-14 | 1.01 | 1.03 | 1.01 | 1.02 | 498.0M |
| 2022-11-11 | 0.98 | 1.01 | 0.98 | 1.00 | 508.4M |
| 2022-11-10 | 0.96 | 0.97 | 0.96 | 0.97 | 193.8M |
| 2022-11-09 | 0.97 | 0.97 | 0.97 | 0.97 | 263.9M |
| 2022-11-08 | 0.97 | 0.97 | 0.96 | 0.97 | 232.7M |
| 2022-11-07 | 0.96 | 0.97 | 0.96 | 0.97 | 246.2M |
| 2022-11-04 | 0.95 | 0.97 | 0.95 | 0.97 | 290.0M |
| 2022-11-03 | 0.95 | 0.95 | 0.95 | 0.95 | 126.5M |
| 2022-11-02 | 0.96 | 0.96 | 0.95 | 0.96 | 337.7M |
| 2022-11-01 | 0.95 | 0.96 | 0.95 | 0.96 | 199.5M |
| 2022-10-31 | 0.95 | 0.95 | 0.94 | 0.94 | 267.1M |
| 2022-10-28 | 0.96 | 0.97 | 0.95 | 0.95 | 182.6M |
| 2022-10-27 | 0.97 | 0.97 | 0.96 | 0.96 | 236.0M |
| 2022-10-26 | 0.97 | 0.98 | 0.96 | 0.96 | 296.9M |
| 2022-10-25 | 0.97 | 0.98 | 0.97 | 0.97 | 232.0M |
| 2022-10-24 | 1.00 | 1.00 | 0.97 | 0.97 | 467.6M |
| 2022-10-21 | 1.01 | 1.01 | 1.00 | 1.00 | 201.3M |
| 2022-10-20 | 1.01 | 1.01 | 1.01 | 1.01 | 250.3M |
| 2022-10-19 | 1.02 | 1.02 | 1.01 | 1.01 | 306.7M |
| 2022-10-18 | 1.03 | 1.03 | 1.02 | 1.02 | 311.4M |
| 2022-10-17 | 1.02 | 1.02 | 1.01 | 1.02 | 222.7M |
| 2022-10-14 | 1.02 | 1.03 | 1.02 | 1.03 | 284.5M |
| 2022-10-13 | 1.03 | 1.03 | 1.01 | 1.01 | 242.6M |
| 2022-10-12 | 1.03 | 1.03 | 1.02 | 1.03 | 190.7M |
| 2022-10-11 | 1.03 | 1.03 | 1.02 | 1.03 | 149.6M |
| 2022-10-10 | 1.04 | 1.04 | 1.03 | 1.03 | 212.4M |
| 2022-09-30 | 1.04 | 1.05 | 1.04 | 1.04 | 328.9M |
| 2022-09-29 | 1.05 | 1.06 | 1.03 | 1.04 | 341.1M |
| 2022-09-28 | 1.05 | 1.05 | 1.04 | 1.05 | 265.2M |
| 2022-09-27 | 1.04 | 1.05 | 1.04 | 1.05 | 176.8M |
| 2022-09-26 | 1.05 | 1.06 | 1.04 | 1.04 | 207.9M |
| 2022-09-23 | 1.05 | 1.06 | 1.05 | 1.06 | 227.7M |
| 2022-09-22 | 1.05 | 1.06 | 1.05 | 1.05 | 151.1M |
| 2022-09-21 | 1.05 | 1.06 | 1.05 | 1.06 | 171.2M |
| 2022-09-20 | 1.06 | 1.07 | 1.05 | 1.05 | 181.0M |
| 2022-09-19 | 1.06 | 1.07 | 1.06 | 1.06 | 165.5M |
| 2022-09-16 | 1.08 | 1.08 | 1.06 | 1.06 | 218.3M |
| 2022-09-15 | 1.07 | 1.08 | 1.07 | 1.08 | 265.0M |
| 2022-09-14 | 1.07 | 1.08 | 1.07 | 1.07 | 172.1M |
| 2022-09-13 | 1.07 | 1.08 | 1.07 | 1.08 | 277.8M |
| 2022-09-09 | 1.05 | 1.07 | 1.05 | 1.07 | 351.3M |
| 2022-09-08 | 1.05 | 1.06 | 1.05 | 1.05 | 199.2M |
| 2022-09-07 | 1.05 | 1.05 | 1.04 | 1.05 | 161.2M |
| 2022-09-06 | 1.06 | 1.06 | 1.05 | 1.06 | 206.2M |
| 2022-09-05 | 1.05 | 1.06 | 1.05 | 1.06 | 136.1M |
| 2022-09-02 | 1.06 | 1.06 | 1.05 | 1.05 | 163.1M |
| 2022-09-01 | 1.06 | 1.06 | 1.05 | 1.06 | 182.7M |
| 2022-08-31 | 1.04 | 1.06 | 1.04 | 1.06 | 376.4M |
| 2022-08-30 | 1.04 | 1.05 | 1.04 | 1.04 | 219.4M |
| 2022-08-29 | 1.04 | 1.04 | 1.03 | 1.04 | 199.6M |
| 2022-08-26 | 1.05 | 1.05 | 1.04 | 1.05 | 192.8M |
| 2022-08-25 | 1.03 | 1.05 | 1.03 | 1.05 | 299.1M |
| 2022-08-24 | 1.04 | 1.04 | 1.03 | 1.03 | 264.0M |
| 2022-08-23 | 1.05 | 1.05 | 1.04 | 1.04 | 199.4M |
| 2022-08-22 | 1.04 | 1.05 | 1.04 | 1.05 | 200.7M |
| 2022-08-19 | 1.04 | 1.05 | 1.04 | 1.05 | 230.9M |
| 2022-08-18 | 1.05 | 1.05 | 1.04 | 1.04 | 165.9M |
| 2022-08-17 | 1.05 | 1.06 | 1.04 | 1.05 | 293.5M |
| 2022-08-16 | 1.04 | 1.05 | 1.04 | 1.05 | 170.8M |
| 2022-08-15 | 1.05 | 1.06 | 1.04 | 1.04 | 211.7M |
| 2022-08-12 | 1.05 | 1.06 | 1.05 | 1.06 | 205.8M |
| 2022-08-11 | 1.04 | 1.06 | 1.04 | 1.05 | 370.5M |
| 2022-08-10 | 1.04 | 1.05 | 1.03 | 1.03 | 217.8M |
| 2022-08-09 | 1.05 | 1.05 | 1.04 | 1.04 | 180.6M |
| 2022-08-08 | 1.05 | 1.06 | 1.05 | 1.05 | 163.3M |
| 2022-08-05 | 1.04 | 1.05 | 1.04 | 1.05 | 265.1M |
| 2022-08-04 | 1.04 | 1.04 | 1.04 | 1.04 | 346.2M |
| 2022-08-03 | 1.04 | 1.05 | 1.03 | 1.03 | 370.1M |
| 2022-08-02 | 1.06 | 1.06 | 1.04 | 1.04 | 307.6M |
| 2022-08-01 | 1.07 | 1.07 | 1.06 | 1.06 | 291.8M |
| 2022-07-29 | 1.08 | 1.08 | 1.07 | 1.07 | 468.8M |
| 2022-07-28 | 1.08 | 1.09 | 1.08 | 1.08 | 177.2M |
| 2022-07-27 | 1.08 | 1.09 | 1.08 | 1.08 | 172.1M |
| 2022-07-26 | 1.08 | 1.09 | 1.08 | 1.09 | 233.7M |
| 2022-07-25 | 1.07 | 1.08 | 1.07 | 1.08 | 258.1M |
| 2022-07-22 | 1.07 | 1.08 | 1.07 | 1.07 | 221.9M |
| 2022-07-21 | 1.08 | 1.08 | 1.07 | 1.07 | 357.1M |
| 2022-07-20 | 1.08 | 1.09 | 1.08 | 1.08 | 220.7M |
| 2022-07-19 | 1.07 | 1.08 | 1.07 | 1.08 | 275.0M |
| 2022-07-18 | 1.07 | 1.08 | 1.07 | 1.08 | 360.2M |
| 2022-07-15 | 1.07 | 1.08 | 1.06 | 1.06 | 408.2M |
| 2022-07-14 | 1.09 | 1.09 | 1.06 | 1.07 | 790.0M |
| 2022-07-13 | 1.12 | 1.12 | 1.09 | 1.09 | 690.3M |
| 2022-07-12 | 1.11 | 1.13 | 1.11 | 1.12 | 349.6M |
| 2022-07-11 | 1.11 | 1.12 | 1.11 | 1.11 | 354.4M |
| 2022-07-08 | 1.11 | 1.12 | 1.11 | 1.11 | 208.7M |
| 2022-07-07 | 1.11 | 1.12 | 1.11 | 1.11 | 190.9M |
| 2022-07-06 | 1.13 | 1.13 | 1.11 | 1.11 | 435.6M |
| 2022-07-05 | 1.13 | 1.14 | 1.13 | 1.13 | 293.3M |
| 2022-07-04 | 1.13 | 1.13 | 1.13 | 1.13 | 308.9M |
| 2022-07-01 | 1.14 | 1.14 | 1.13 | 1.13 | 228.8M |
| 2022-06-30 | 1.13 | 1.14 | 1.12 | 1.14 | 329.1M |
| 2022-06-29 | 1.12 | 1.14 | 1.12 | 1.13 | 409.4M |
| 2022-06-28 | 1.12 | 1.13 | 1.12 | 1.13 | 370.7M |
| 2022-06-27 | 1.11 | 1.12 | 1.11 | 1.12 | 711.9M |
| 2022-06-24 | 1.11 | 1.11 | 1.10 | 1.11 | 362.1M |
| 2022-06-23 | 1.10 | 1.11 | 1.10 | 1.11 | 340.0M |
| 2022-06-22 | 1.12 | 1.12 | 1.10 | 1.10 | 232.1M |
| 2022-06-21 | 1.11 | 1.12 | 1.10 | 1.12 | 267.2M |
| 2022-06-20 | 1.11 | 1.11 | 1.10 | 1.11 | 326.6M |
| 2022-06-17 | 1.11 | 1.12 | 1.10 | 1.11 | 308.9M |
| 2022-06-16 | 1.13 | 1.13 | 1.11 | 1.11 | 350.0M |
| 2022-06-15 | 1.11 | 1.14 | 1.11 | 1.13 | 628.6M |
| 2022-06-14 | 1.09 | 1.11 | 1.08 | 1.11 | 451.9M |
| 2022-06-13 | 1.11 | 1.11 | 1.09 | 1.09 | 303.0M |
| 2022-06-10 | 1.10 | 1.12 | 1.10 | 1.11 | 331.7M |
| 2022-06-09 | 1.09 | 1.11 | 1.09 | 1.11 | 569.6M |
| 2022-06-08 | 1.09 | 1.10 | 1.09 | 1.10 | 592.5M |
| 2022-06-07 | 1.08 | 1.09 | 1.07 | 1.09 | 502.7M |
| 2022-06-06 | 1.08 | 1.08 | 1.07 | 1.08 | 494.6M |
| 2022-06-02 | 1.08 | 1.08 | 1.08 | 1.08 | 296.8M |
| 2022-06-01 | 1.09 | 1.09 | 1.08 | 1.09 | 217.8M |
| 2022-05-31 | 1.09 | 1.09 | 1.08 | 1.09 | 252.8M |
| 2022-05-30 | 1.09 | 1.10 | 1.08 | 1.09 | 204.7M |
| 2022-05-27 | 1.09 | 1.10 | 1.09 | 1.09 | 238.5M |
| 2022-05-26 | 1.09 | 1.09 | 1.08 | 1.09 | 296.2M |
| 2022-05-25 | 1.08 | 1.09 | 1.08 | 1.09 | 145.7M |
| 2022-05-24 | 1.10 | 1.10 | 1.08 | 1.08 | 190.8M |
| 2022-05-23 | 1.10 | 1.10 | 1.09 | 1.10 | 195.3M |
| 2022-05-20 | 1.09 | 1.10 | 1.09 | 1.10 | 307.7M |
| 2022-05-19 | 1.08 | 1.09 | 1.08 | 1.09 | 202.8M |
| 2022-05-18 | 1.10 | 1.10 | 1.09 | 1.09 | 260.8M |
| 2022-05-17 | 1.09 | 1.10 | 1.09 | 1.10 | 212.0M |
| 2022-05-16 | 1.10 | 1.10 | 1.08 | 1.09 | 232.3M |
| 2022-05-13 | 1.09 | 1.10 | 1.09 | 1.10 | 210.7M |
| 2022-05-12 | 1.09 | 1.09 | 1.08 | 1.08 | 205.0M |
| 2022-05-11 | 1.09 | 1.10 | 1.09 | 1.09 | 278.2M |
| 2022-05-10 | 1.08 | 1.10 | 1.07 | 1.10 | 266.3M |
| 2022-05-09 | 1.10 | 1.10 | 1.08 | 1.09 | 163.7M |
| 2022-05-06 | 1.12 | 1.12 | 1.10 | 1.10 | 266.8M |
| 2022-05-05 | 1.13 | 1.14 | 1.12 | 1.13 | 221.3M |
| 2022-04-29 | 1.13 | 1.14 | 1.11 | 1.14 | 356.5M |
| 2022-04-28 | 1.11 | 1.13 | 1.11 | 1.13 | 295.1M |
| 2022-04-27 | 1.11 | 1.12 | 1.10 | 1.11 | 342.6M |
| 2022-04-26 | 1.12 | 1.13 | 1.11 | 1.11 | 316.4M |
| 2022-04-25 | 1.15 | 1.15 | 1.11 | 1.11 | 353.4M |
| 2022-04-22 | 1.14 | 1.17 | 1.14 | 1.16 | 249.2M |
| 2022-04-21 | 1.14 | 1.16 | 1.14 | 1.14 | 211.2M |
| 2022-04-20 | 1.16 | 1.16 | 1.15 | 1.15 | 173.2M |
| 2022-04-19 | 1.16 | 1.16 | 1.14 | 1.16 | 234.0M |
| 2022-04-18 | 1.18 | 1.18 | 1.16 | 1.16 | 280.6M |
| 2022-04-15 | 1.17 | 1.20 | 1.17 | 1.19 | 379.2M |
| 2022-04-14 | 1.19 | 1.19 | 1.17 | 1.18 | 355.1M |
| 2022-04-13 | 1.17 | 1.19 | 1.17 | 1.18 | 175.9M |
| 2022-04-12 | 1.17 | 1.19 | 1.16 | 1.18 | 291.5M |
| 2022-04-11 | 1.19 | 1.19 | 1.17 | 1.18 | 361.6M |
| 2022-04-08 | 1.18 | 1.19 | 1.18 | 1.19 | 341.0M |
| 2022-04-07 | 1.19 | 1.20 | 1.18 | 1.18 | 307.6M |
| 2022-04-06 | 1.17 | 1.20 | 1.17 | 1.20 | 385.3M |
| 2022-04-01 | 1.15 | 1.18 | 1.15 | 1.18 | 366.2M |
| 2022-03-31 | 1.14 | 1.16 | 1.14 | 1.15 | 300.2M |
| 2022-03-30 | 1.13 | 1.14 | 1.13 | 1.14 | 261.5M |
| 2022-03-29 | 1.13 | 1.13 | 1.12 | 1.13 | 149.7M |
| 2022-03-28 | 1.11 | 1.13 | 1.10 | 1.12 | 206.6M |
| 2022-03-25 | 1.12 | 1.13 | 1.12 | 1.12 | 178.7M |
| 2022-03-24 | 1.11 | 1.12 | 1.11 | 1.12 | 174.9M |
| 2022-03-23 | 1.12 | 1.12 | 1.11 | 1.12 | 159.1M |
| 2022-03-22 | 1.10 | 1.13 | 1.10 | 1.12 | 413.8M |
| 2022-03-21 | 1.12 | 1.12 | 1.10 | 1.10 | 218.1M |
| 2022-03-18 | 1.09 | 1.12 | 1.07 | 1.12 | 422.5M |
| 2022-03-17 | 1.10 | 1.11 | 1.09 | 1.10 | 429.0M |
| 2022-03-16 | 1.06 | 1.09 | 1.04 | 1.08 | 488.7M |
| 2022-03-15 | 1.09 | 1.09 | 1.05 | 1.05 | 622.6M |
| 2022-03-14 | 1.11 | 1.12 | 1.10 | 1.10 | 451.0M |
| 2022-03-11 | 1.11 | 1.13 | 1.10 | 1.13 | 386.4M |
| 2022-03-10 | 1.13 | 1.13 | 1.12 | 1.12 | 467.0M |
| 2022-03-09 | 1.13 | 1.13 | 1.08 | 1.11 | 558.9M |
| 2022-03-08 | 1.15 | 1.15 | 1.13 | 1.13 | 296.3M |
| 2022-03-07 | 1.17 | 1.17 | 1.15 | 1.15 | 338.3M |
| 2022-03-04 | 1.18 | 1.18 | 1.17 | 1.17 | 227.1M |
| 2022-03-03 | 1.18 | 1.19 | 1.18 | 1.19 | 263.7M |
| 2022-03-02 | 1.17 | 1.18 | 1.17 | 1.18 | 209.6M |
| 2022-03-01 | 1.17 | 1.18 | 1.17 | 1.18 | 209.4M |
| 2022-02-28 | 1.17 | 1.17 | 1.16 | 1.17 | 202.5M |
| 2022-02-25 | 1.18 | 1.19 | 1.17 | 1.17 | 298.1M |
| 2022-02-24 | 1.19 | 1.19 | 1.18 | 1.18 | 261.8M |
| 2022-02-23 | 1.21 | 1.21 | 1.19 | 1.20 | 222.8M |
| 2022-02-22 | 1.20 | 1.21 | 1.20 | 1.21 | 193.5M |
| 2022-02-21 | 1.21 | 1.21 | 1.20 | 1.21 | 229.0M |
| 2022-02-18 | 1.20 | 1.22 | 1.20 | 1.22 | 223.5M |
| 2022-02-17 | 1.20 | 1.21 | 1.20 | 1.20 | 255.6M |
| 2022-02-16 | 1.19 | 1.20 | 1.19 | 1.20 | 236.0M |
| 2022-02-15 | 1.20 | 1.21 | 1.18 | 1.19 | 285.6M |
| 2022-02-14 | 1.23 | 1.23 | 1.20 | 1.20 | 294.2M |
| 2022-02-11 | 1.22 | 1.24 | 1.22 | 1.23 | 441.0M |
| 2022-02-10 | 1.21 | 1.22 | 1.20 | 1.22 | 263.0M |
| 2022-02-09 | 1.21 | 1.22 | 1.20 | 1.21 | 345.3M |
| 2022-02-08 | 1.19 | 1.22 | 1.19 | 1.21 | 490.5M |
| 2022-02-07 | 1.17 | 1.20 | 1.17 | 1.20 | 579.3M |
| 2022-01-28 | 1.18 | 1.18 | 1.16 | 1.16 | 425.9M |
| 2022-01-27 | 1.18 | 1.19 | 1.17 | 1.18 | 288.7M |
| 2022-01-26 | 1.18 | 1.19 | 1.18 | 1.18 | 257.4M |
| 2022-01-25 | 1.20 | 1.20 | 1.18 | 1.18 | 329.5M |
| 2022-01-24 | 1.20 | 1.21 | 1.19 | 1.20 | 209.9M |
| 2022-01-21 | 1.20 | 1.21 | 1.20 | 1.20 | 379.4M |
| 2022-01-20 | 1.18 | 1.21 | 1.18 | 1.21 | 471.2M |
| 2022-01-19 | 1.18 | 1.19 | 1.18 | 1.18 | 383.3M |
| 2022-01-18 | 1.16 | 1.18 | 1.15 | 1.18 | 341.7M |
| 2022-01-17 | 1.15 | 1.16 | 1.15 | 1.15 | 228.9M |
| 2022-01-14 | 1.18 | 1.18 | 1.15 | 1.16 | 329.0M |
| 2022-01-13 | 1.18 | 1.19 | 1.18 | 1.18 | 503.0M |
| 2022-01-12 | 1.18 | 1.19 | 1.17 | 1.18 | 439.4M |
| 2022-01-11 | 1.17 | 1.19 | 1.17 | 1.18 | 388.7M |
| 2022-01-10 | 1.17 | 1.18 | 1.16 | 1.17 | 520.5M |
| 2022-01-07 | 1.15 | 1.17 | 1.15 | 1.16 | 390.6M |
| 2022-01-06 | 1.15 | 1.16 | 1.15 | 1.15 | 313.9M |
| 2022-01-05 | 1.14 | 1.16 | 1.13 | 1.15 | 656.1M |
| 2022-01-04 | 1.13 | 1.14 | 1.12 | 1.14 | 376.9M |