5.40
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 | 1.73 | 1.77 | 1.73 | 1.77 | 48.4M |
| 2022-12-29 | 1.73 | 1.75 | 1.72 | 1.73 | 39.7M |
| 2022-12-28 | 1.76 | 1.76 | 1.74 | 1.74 | 33.4M |
| 2022-12-27 | 1.76 | 1.77 | 1.75 | 1.76 | 32.9M |
| 2022-12-26 | 1.77 | 1.78 | 1.75 | 1.76 | 45.2M |
| 2022-12-23 | 1.73 | 1.78 | 1.73 | 1.78 | 50.6M |
| 2022-12-22 | 1.76 | 1.78 | 1.74 | 1.74 | 43.7M |
| 2022-12-21 | 1.76 | 1.77 | 1.74 | 1.75 | 35.9M |
| 2022-12-20 | 1.78 | 1.78 | 1.75 | 1.75 | 56.7M |
| 2022-12-19 | 1.83 | 1.83 | 1.77 | 1.78 | 56.6M |
| 2022-12-16 | 1.84 | 1.84 | 1.81 | 1.82 | 57.2M |
| 2022-12-15 | 1.84 | 1.85 | 1.83 | 1.84 | 42.2M |
| 2022-12-14 | 1.84 | 1.85 | 1.83 | 1.84 | 33.9M |
| 2022-12-13 | 1.83 | 1.85 | 1.82 | 1.84 | 39.1M |
| 2022-12-12 | 1.85 | 1.87 | 1.82 | 1.82 | 54.0M |
| 2022-12-09 | 1.88 | 1.89 | 1.85 | 1.86 | 60.8M |
| 2022-12-08 | 1.88 | 1.89 | 1.85 | 1.87 | 56.0M |
| 2022-12-07 | 1.89 | 1.91 | 1.88 | 1.88 | 52.9M |
| 2022-12-06 | 1.91 | 1.92 | 1.88 | 1.89 | 69.4M |
| 2022-12-05 | 1.89 | 1.93 | 1.88 | 1.91 | 97.8M |
| 2022-12-02 | 1.85 | 1.89 | 1.84 | 1.88 | 71.9M |
| 2022-12-01 | 1.87 | 1.89 | 1.85 | 1.86 | 66.6M |
| 2022-11-30 | 1.86 | 1.86 | 1.83 | 1.84 | 49.1M |
| 2022-11-29 | 1.82 | 1.85 | 1.81 | 1.85 | 62.2M |
| 2022-11-28 | 1.80 | 1.82 | 1.77 | 1.81 | 60.0M |
| 2022-11-25 | 1.80 | 1.82 | 1.79 | 1.81 | 42.9M |
| 2022-11-24 | 1.81 | 1.82 | 1.79 | 1.80 | 35.0M |
| 2022-11-23 | 1.83 | 1.83 | 1.79 | 1.80 | 56.1M |
| 2022-11-22 | 1.84 | 1.85 | 1.81 | 1.83 | 59.1M |
| 2022-11-21 | 1.87 | 1.87 | 1.82 | 1.83 | 64.7M |
| 2022-11-18 | 1.87 | 1.91 | 1.85 | 1.86 | 95.6M |
| 2022-11-17 | 1.87 | 1.87 | 1.84 | 1.86 | 65.9M |
| 2022-11-16 | 1.85 | 1.88 | 1.85 | 1.87 | 97.0M |
| 2022-11-15 | 1.82 | 1.84 | 1.81 | 1.83 | 50.7M |
| 2022-11-14 | 1.83 | 1.84 | 1.81 | 1.82 | 50.9M |
| 2022-11-11 | 1.85 | 1.86 | 1.82 | 1.83 | 79.7M |
| 2022-11-10 | 1.78 | 1.83 | 1.77 | 1.82 | 73.7M |
| 2022-11-09 | 1.80 | 1.81 | 1.78 | 1.79 | 40.8M |
| 2022-11-08 | 1.80 | 1.81 | 1.78 | 1.79 | 48.3M |
| 2022-11-07 | 1.77 | 1.81 | 1.76 | 1.79 | 76.1M |
| 2022-11-04 | 1.74 | 1.78 | 1.73 | 1.77 | 69.1M |
| 2022-11-03 | 1.75 | 1.75 | 1.72 | 1.74 | 47.7M |
| 2022-11-02 | 1.75 | 1.77 | 1.74 | 1.76 | 42.3M |
| 2022-11-01 | 1.70 | 1.75 | 1.70 | 1.75 | 54.8M |
| 2022-10-31 | 1.71 | 1.73 | 1.68 | 1.71 | 56.4M |
| 2022-10-28 | 1.79 | 1.80 | 1.70 | 1.71 | 84.7M |
| 2022-10-27 | 1.77 | 1.81 | 1.76 | 1.80 | 72.4M |
| 2022-10-26 | 1.76 | 1.81 | 1.76 | 1.79 | 52.7M |
| 2022-10-25 | 1.77 | 1.79 | 1.74 | 1.77 | 54.8M |
| 2022-10-24 | 1.82 | 1.84 | 1.77 | 1.79 | 59.3M |
| 2022-10-21 | 1.85 | 1.85 | 1.82 | 1.82 | 39.0M |
| 2022-10-20 | 1.83 | 1.85 | 1.81 | 1.83 | 40.7M |
| 2022-10-19 | 1.85 | 1.86 | 1.83 | 1.83 | 39.4M |
| 2022-10-18 | 1.86 | 1.88 | 1.85 | 1.86 | 46.9M |
| 2022-10-17 | 1.81 | 1.90 | 1.80 | 1.87 | 89.2M |
| 2022-10-14 | 1.79 | 1.83 | 1.79 | 1.81 | 46.2M |
| 2022-10-13 | 1.78 | 1.82 | 1.77 | 1.79 | 48.5M |
| 2022-10-12 | 1.76 | 1.79 | 1.73 | 1.79 | 49.4M |
| 2022-10-11 | 1.74 | 1.76 | 1.71 | 1.75 | 41.1M |
| 2022-10-10 | 1.76 | 1.77 | 1.73 | 1.73 | 46.0M |
| 2022-09-30 | 1.77 | 1.78 | 1.73 | 1.75 | 59.5M |
| 2022-09-29 | 1.83 | 1.83 | 1.77 | 1.78 | 67.4M |
| 2022-09-28 | 1.83 | 1.85 | 1.80 | 1.82 | 58.3M |
| 2022-09-27 | 1.79 | 1.84 | 1.78 | 1.83 | 48.0M |
| 2022-09-26 | 1.80 | 1.81 | 1.77 | 1.78 | 68.7M |
| 2022-09-23 | 1.84 | 1.85 | 1.81 | 1.82 | 55.0M |
| 2022-09-22 | 1.84 | 1.88 | 1.83 | 1.84 | 54.7M |
| 2022-09-21 | 1.83 | 1.86 | 1.80 | 1.86 | 49.2M |
| 2022-09-20 | 1.82 | 1.84 | 1.81 | 1.83 | 41.2M |
| 2022-09-19 | 1.84 | 1.84 | 1.79 | 1.81 | 60.6M |
| 2022-09-16 | 1.88 | 1.89 | 1.83 | 1.83 | 67.7M |
| 2022-09-15 | 1.92 | 1.94 | 1.87 | 1.89 | 73.0M |
| 2022-09-14 | 1.92 | 1.93 | 1.90 | 1.92 | 73.8M |
| 2022-09-13 | 1.97 | 1.98 | 1.93 | 1.94 | 65.9M |
| 2022-09-09 | 1.96 | 1.98 | 1.94 | 1.97 | 56.9M |
| 2022-09-08 | 2.00 | 2.00 | 1.96 | 1.96 | 68.7M |
| 2022-09-07 | 2.03 | 2.03 | 1.98 | 1.99 | 86.2M |
| 2022-09-06 | 2.02 | 2.04 | 2.01 | 2.03 | 71.1M |
| 2022-09-05 | 2.00 | 2.03 | 1.99 | 2.03 | 98.3M |
| 2022-09-02 | 1.98 | 2.03 | 1.97 | 2.01 | 116.2M |
| 2022-09-01 | 2.02 | 2.04 | 1.97 | 1.97 | 108.2M |
| 2022-08-31 | 1.98 | 2.04 | 1.97 | 2.00 | 183.0M |
| 2022-08-30 | 1.94 | 2.00 | 1.94 | 1.96 | 100.9M |
| 2022-08-29 | 1.91 | 1.95 | 1.89 | 1.94 | 43.5M |
| 2022-08-26 | 1.95 | 1.96 | 1.92 | 1.93 | 50.6M |
| 2022-08-25 | 1.97 | 1.97 | 1.91 | 1.94 | 76.6M |
| 2022-08-24 | 1.98 | 2.00 | 1.93 | 1.95 | 92.9M |
| 2022-08-23 | 1.97 | 2.00 | 1.95 | 1.98 | 69.9M |
| 2022-08-22 | 1.93 | 1.98 | 1.92 | 1.97 | 92.9M |
| 2022-08-19 | 1.92 | 1.97 | 1.92 | 1.93 | 87.4M |
| 2022-08-18 | 1.94 | 1.96 | 1.92 | 1.92 | 60.6M |
| 2022-08-17 | 1.92 | 1.95 | 1.91 | 1.95 | 77.6M |
| 2022-08-16 | 1.92 | 1.93 | 1.91 | 1.92 | 44.4M |
| 2022-08-15 | 1.94 | 1.95 | 1.91 | 1.92 | 58.5M |
| 2022-08-12 | 1.92 | 1.94 | 1.91 | 1.93 | 63.4M |
| 2022-08-11 | 1.89 | 1.93 | 1.88 | 1.91 | 58.6M |
| 2022-08-10 | 1.87 | 1.89 | 1.86 | 1.89 | 45.1M |
| 2022-08-09 | 1.90 | 1.90 | 1.87 | 1.88 | 40.9M |
| 2022-08-08 | 1.90 | 1.91 | 1.89 | 1.89 | 32.9M |
| 2022-08-05 | 1.85 | 1.91 | 1.84 | 1.91 | 81.2M |
| 2022-08-04 | 1.83 | 1.85 | 1.81 | 1.84 | 51.1M |
| 2022-08-03 | 1.85 | 1.89 | 1.82 | 1.82 | 70.0M |
| 2022-08-02 | 1.93 | 1.94 | 1.82 | 1.85 | 125.0M |
| 2022-08-01 | 1.94 | 1.95 | 1.92 | 1.93 | 40.3M |
| 2022-07-29 | 1.93 | 1.97 | 1.93 | 1.94 | 68.4M |
| 2022-07-28 | 1.95 | 1.96 | 1.93 | 1.94 | 61.6M |
| 2022-07-27 | 1.94 | 1.96 | 1.93 | 1.94 | 52.4M |
| 2022-07-26 | 1.93 | 1.96 | 1.91 | 1.95 | 64.1M |
| 2022-07-25 | 1.95 | 1.99 | 1.92 | 1.93 | 62.1M |
| 2022-07-22 | 1.98 | 1.99 | 1.93 | 1.95 | 78.1M |
| 2022-07-21 | 2.01 | 2.02 | 1.97 | 1.97 | 73.0M |
| 2022-07-20 | 2.02 | 2.05 | 2.00 | 2.01 | 65.5M |
| 2022-07-19 | 1.99 | 2.07 | 1.98 | 2.02 | 92.3M |
| 2022-07-18 | 1.95 | 2.00 | 1.94 | 1.98 | 86.9M |
| 2022-07-15 | 2.05 | 2.06 | 1.95 | 1.96 | 141.1M |
| 2022-07-14 | 2.06 | 2.09 | 2.04 | 2.06 | 90.0M |
| 2022-07-13 | 2.05 | 2.10 | 2.03 | 2.06 | 122.7M |
| 2022-07-12 | 2.07 | 2.10 | 2.04 | 2.04 | 137.1M |
| 2022-07-11 | 2.01 | 2.13 | 1.99 | 2.08 | 239.4M |
| 2022-07-08 | 1.94 | 2.06 | 1.93 | 2.01 | 194.6M |
| 2022-07-07 | 1.93 | 1.95 | 1.91 | 1.93 | 57.3M |
| 2022-07-06 | 1.92 | 1.96 | 1.90 | 1.94 | 90.8M |
| 2022-07-05 | 1.90 | 1.92 | 1.89 | 1.92 | 65.8M |
| 2022-07-04 | 1.90 | 1.92 | 1.89 | 1.91 | 48.6M |
| 2022-07-01 | 1.94 | 1.95 | 1.90 | 1.91 | 66.0M |
| 2022-06-30 | 1.94 | 1.96 | 1.93 | 1.94 | 66.1M |
| 2022-06-29 | 1.96 | 1.97 | 1.93 | 1.94 | 96.6M |
| 2022-06-28 | 1.96 | 1.99 | 1.94 | 1.98 | 102.3M |
| 2022-06-27 | 1.99 | 2.00 | 1.96 | 1.96 | 115.1M |
| 2022-06-24 | 2.07 | 2.07 | 1.97 | 1.97 | 297.3M |
| 2022-06-23 | 1.89 | 2.08 | 1.87 | 2.07 | 371.7M |
| 2022-06-22 | 1.89 | 1.96 | 1.88 | 1.89 | 182.8M |
| 2022-06-21 | 1.87 | 1.88 | 1.84 | 1.86 | 73.0M |
| 2022-06-20 | 1.84 | 1.88 | 1.84 | 1.86 | 82.2M |
| 2022-06-17 | 1.84 | 1.85 | 1.80 | 1.85 | 97.2M |
| 2022-06-16 | 1.82 | 1.87 | 1.82 | 1.85 | 111.7M |
| 2022-06-15 | 1.83 | 1.85 | 1.82 | 1.83 | 135.7M |
| 2022-06-14 | 1.79 | 1.81 | 1.74 | 1.81 | 113.1M |
| 2022-06-13 | 1.76 | 1.85 | 1.76 | 1.81 | 130.0M |
| 2022-06-10 | 1.75 | 1.79 | 1.75 | 1.78 | 78.5M |
| 2022-06-09 | 1.81 | 1.81 | 1.75 | 1.77 | 70.9M |
| 2022-06-08 | 1.80 | 1.82 | 1.77 | 1.81 | 82.6M |
| 2022-06-07 | 1.84 | 1.84 | 1.79 | 1.79 | 79.3M |
| 2022-06-06 | 1.80 | 1.83 | 1.78 | 1.82 | 101.0M |
| 2022-06-02 | 1.77 | 1.79 | 1.74 | 1.79 | 60.5M |
| 2022-06-01 | 1.76 | 1.79 | 1.74 | 1.78 | 67.0M |
| 2022-05-31 | 1.75 | 1.77 | 1.73 | 1.76 | 58.1M |
| 2022-05-30 | 1.76 | 1.77 | 1.73 | 1.75 | 49.3M |
| 2022-05-27 | 1.78 | 1.80 | 1.74 | 1.76 | 69.7M |
| 2022-05-26 | 1.77 | 1.78 | 1.73 | 1.77 | 76.2M |
| 2022-05-25 | 1.69 | 1.77 | 1.68 | 1.75 | 84.8M |
| 2022-05-24 | 1.78 | 1.79 | 1.70 | 1.70 | 84.2M |
| 2022-05-23 | 1.76 | 1.79 | 1.75 | 1.77 | 71.3M |
| 2022-05-20 | 1.74 | 1.77 | 1.73 | 1.75 | 82.3M |
| 2022-05-19 | 1.70 | 1.74 | 1.69 | 1.73 | 67.8M |
| 2022-05-18 | 1.70 | 1.75 | 1.69 | 1.72 | 114.5M |
| 2022-05-17 | 1.70 | 1.71 | 1.67 | 1.68 | 57.9M |
| 2022-05-16 | 1.71 | 1.72 | 1.69 | 1.70 | 61.7M |
| 2022-05-13 | 1.70 | 1.72 | 1.67 | 1.71 | 71.9M |
| 2022-05-12 | 1.68 | 1.71 | 1.67 | 1.69 | 60.6M |
| 2022-05-11 | 1.69 | 1.74 | 1.68 | 1.69 | 101.4M |
| 2022-05-10 | 1.65 | 1.70 | 1.63 | 1.69 | 75.2M |
| 2022-05-09 | 1.66 | 1.71 | 1.66 | 1.68 | 67.5M |
| 2022-05-06 | 1.67 | 1.68 | 1.64 | 1.65 | 64.5M |
| 2022-05-05 | 1.66 | 1.72 | 1.65 | 1.70 | 78.9M |
| 2022-04-29 | 1.65 | 1.71 | 1.63 | 1.68 | 89.7M |
| 2022-04-28 | 1.67 | 1.68 | 1.61 | 1.63 | 73.8M |
| 2022-04-27 | 1.63 | 1.69 | 1.60 | 1.69 | 83.4M |
| 2022-04-26 | 1.63 | 1.71 | 1.62 | 1.65 | 106.1M |
| 2022-04-25 | 1.76 | 1.77 | 1.62 | 1.63 | 154.0M |
| 2022-04-22 | 1.78 | 1.82 | 1.74 | 1.79 | 98.9M |
| 2022-04-21 | 1.93 | 1.93 | 1.82 | 1.83 | 97.1M |
| 2022-04-20 | 1.96 | 1.98 | 1.92 | 1.92 | 56.6M |
| 2022-04-19 | 1.95 | 1.98 | 1.94 | 1.96 | 40.4M |
| 2022-04-18 | 1.94 | 1.97 | 1.89 | 1.96 | 60.2M |
| 2022-04-15 | 2.00 | 2.01 | 1.97 | 1.98 | 61.7M |
| 2022-04-14 | 2.00 | 2.03 | 2.00 | 2.01 | 48.0M |
| 2022-04-13 | 2.03 | 2.03 | 1.99 | 2.00 | 49.6M |
| 2022-04-12 | 1.97 | 2.04 | 1.97 | 2.03 | 63.1M |
| 2022-04-11 | 2.06 | 2.07 | 1.98 | 1.99 | 74.0M |
| 2022-04-08 | 2.10 | 2.10 | 2.04 | 2.06 | 70.5M |
| 2022-04-07 | 2.14 | 2.15 | 2.08 | 2.10 | 72.8M |
| 2022-04-06 | 2.09 | 2.15 | 2.08 | 2.14 | 95.2M |
| 2022-04-01 | 2.08 | 2.10 | 2.06 | 2.10 | 65.9M |
| 2022-03-31 | 2.08 | 2.13 | 2.07 | 2.09 | 88.4M |
| 2022-03-30 | 2.06 | 2.08 | 2.05 | 2.08 | 47.8M |
| 2022-03-29 | 2.08 | 2.09 | 2.04 | 2.06 | 55.4M |
| 2022-03-28 | 2.06 | 2.10 | 2.04 | 2.09 | 49.8M |
| 2022-03-25 | 2.07 | 2.11 | 2.06 | 2.08 | 64.9M |
| 2022-03-24 | 2.11 | 2.11 | 2.06 | 2.06 | 54.2M |
| 2022-03-23 | 2.11 | 2.13 | 2.10 | 2.12 | 58.3M |
| 2022-03-22 | 2.08 | 2.14 | 2.06 | 2.12 | 85.4M |
| 2022-03-21 | 2.11 | 2.12 | 2.06 | 2.10 | 84.8M |
| 2022-03-18 | 2.06 | 2.11 | 2.05 | 2.10 | 80.0M |
| 2022-03-17 | 2.08 | 2.10 | 2.05 | 2.06 | 109.7M |
| 2022-03-16 | 1.97 | 2.02 | 1.90 | 2.01 | 118.4M |
| 2022-03-15 | 2.06 | 2.06 | 1.93 | 1.94 | 134.6M |
| 2022-03-14 | 2.11 | 2.14 | 2.09 | 2.09 | 62.6M |
| 2022-03-11 | 2.10 | 2.16 | 2.06 | 2.15 | 83.8M |
| 2022-03-10 | 2.16 | 2.18 | 2.13 | 2.13 | 78.8M |
| 2022-03-09 | 2.18 | 2.20 | 2.01 | 2.12 | 131.6M |
| 2022-03-08 | 2.26 | 2.27 | 2.17 | 2.18 | 118.1M |
| 2022-03-07 | 2.28 | 2.29 | 2.26 | 2.26 | 61.9M |
| 2022-03-04 | 2.31 | 2.31 | 2.28 | 2.29 | 58.9M |
| 2022-03-03 | 2.31 | 2.34 | 2.30 | 2.31 | 94.1M |
| 2022-03-02 | 2.28 | 2.31 | 2.28 | 2.31 | 60.9M |
| 2022-03-01 | 2.28 | 2.30 | 2.27 | 2.30 | 68.7M |
| 2022-02-28 | 2.27 | 2.28 | 2.23 | 2.27 | 62.9M |
| 2022-02-25 | 2.27 | 2.30 | 2.27 | 2.27 | 69.0M |
| 2022-02-24 | 2.32 | 2.32 | 2.25 | 2.27 | 138.6M |
| 2022-02-23 | 2.32 | 2.34 | 2.31 | 2.33 | 58.9M |
| 2022-02-22 | 2.34 | 2.36 | 2.30 | 2.32 | 88.3M |
| 2022-02-21 | 2.32 | 2.37 | 2.31 | 2.36 | 99.1M |
| 2022-02-18 | 2.28 | 2.33 | 2.27 | 2.32 | 67.1M |
| 2022-02-17 | 2.31 | 2.32 | 2.28 | 2.29 | 66.1M |
| 2022-02-16 | 2.33 | 2.34 | 2.31 | 2.32 | 52.7M |
| 2022-02-15 | 2.30 | 2.34 | 2.28 | 2.32 | 65.4M |
| 2022-02-14 | 2.31 | 2.32 | 2.29 | 2.31 | 57.0M |
| 2022-02-11 | 2.33 | 2.36 | 2.30 | 2.31 | 71.6M |
| 2022-02-10 | 2.35 | 2.37 | 2.32 | 2.35 | 65.5M |
| 2022-02-09 | 2.33 | 2.38 | 2.32 | 2.35 | 89.2M |
| 2022-02-08 | 2.25 | 2.34 | 2.24 | 2.33 | 102.9M |
| 2022-02-07 | 2.30 | 2.31 | 2.24 | 2.26 | 126.4M |
| 2022-01-28 | 2.31 | 2.33 | 2.28 | 2.31 | 81.0M |
| 2022-01-27 | 2.31 | 2.32 | 2.28 | 2.28 | 79.0M |
| 2022-01-26 | 2.30 | 2.33 | 2.29 | 2.31 | 81.0M |
| 2022-01-25 | 2.42 | 2.42 | 2.30 | 2.30 | 133.9M |
| 2022-01-24 | 2.43 | 2.44 | 2.39 | 2.42 | 76.2M |
| 2022-01-21 | 2.49 | 2.52 | 2.43 | 2.44 | 119.0M |
| 2022-01-20 | 2.55 | 2.56 | 2.49 | 2.50 | 138.6M |
| 2022-01-19 | 2.53 | 2.60 | 2.52 | 2.57 | 146.9M |
| 2022-01-18 | 2.61 | 2.62 | 2.53 | 2.54 | 156.7M |
| 2022-01-17 | 2.53 | 2.61 | 2.52 | 2.61 | 194.7M |
| 2022-01-14 | 2.51 | 2.55 | 2.50 | 2.53 | 116.4M |
| 2022-01-13 | 2.56 | 2.59 | 2.52 | 2.52 | 128.8M |
| 2022-01-12 | 2.53 | 2.55 | 2.49 | 2.54 | 121.6M |
| 2022-01-11 | 2.51 | 2.56 | 2.50 | 2.52 | 125.9M |
| 2022-01-10 | 2.53 | 2.56 | 2.51 | 2.55 | 122.4M |
| 2022-01-07 | 2.59 | 2.63 | 2.52 | 2.52 | 223.1M |
| 2022-01-06 | 2.63 | 2.64 | 2.55 | 2.58 | 265.5M |
| 2022-01-05 | 2.57 | 2.68 | 2.56 | 2.65 | 365.1M |
| 2022-01-04 | 2.48 | 2.64 | 2.47 | 2.59 | 384.7M |