1.63
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.60 | 1.67 | 1.58 | 1.63 | 82.6M |
| 2025-09-25 | 1.53 | 1.60 | 1.50 | 1.60 | 66.0M |
| 2025-09-24 | 1.49 | 1.54 | 1.48 | 1.52 | 40.1M |
| 2025-09-23 | 1.55 | 1.56 | 1.48 | 1.51 | 58.2M |
| 2025-09-22 | 1.58 | 1.59 | 1.55 | 1.55 | 41.2M |
| 2025-09-19 | 1.63 | 1.64 | 1.57 | 1.58 | 77.3M |
| 2025-09-18 | 1.65 | 1.69 | 1.64 | 1.65 | 76.2M |
| 2025-09-17 | 1.66 | 1.67 | 1.64 | 1.64 | 59.9M |
| 2025-09-16 | 1.68 | 1.73 | 1.66 | 1.67 | 104.4M |
| 2025-09-15 | 1.61 | 1.70 | 1.60 | 1.69 | 114.0M |
| 2025-09-12 | 1.67 | 1.67 | 1.61 | 1.62 | 122.5M |
| 2025-09-11 | 1.59 | 1.68 | 1.56 | 1.67 | 222.2M |
| 2025-09-10 | 1.46 | 1.60 | 1.46 | 1.60 | 137.5M |
| 2025-09-09 | 1.52 | 1.52 | 1.52 | 1.52 | 9.3M |
| 2025-09-08 | 1.60 | 1.60 | 1.60 | 1.60 | 20.8M |
| 2025-09-05 | 1.69 | 1.70 | 1.67 | 1.68 | 58.7M |
| 2025-09-04 | 1.71 | 1.72 | 1.68 | 1.69 | 76.0M |
| 2025-09-03 | 1.69 | 1.75 | 1.68 | 1.72 | 105.4M |
| 2025-09-02 | 1.68 | 1.71 | 1.66 | 1.70 | 86.6M |
| 2025-09-01 | 1.70 | 1.70 | 1.67 | 1.68 | 49.3M |
| 2025-08-29 | 1.67 | 1.73 | 1.65 | 1.70 | 83.1M |
| 2025-08-28 | 1.68 | 1.72 | 1.65 | 1.68 | 74.0M |
| 2025-08-27 | 1.73 | 1.74 | 1.67 | 1.68 | 94.6M |
| 2025-08-26 | 1.73 | 1.77 | 1.71 | 1.74 | 142.0M |
| 2025-08-25 | 1.67 | 1.73 | 1.67 | 1.73 | 145.7M |
| 2025-08-22 | 1.65 | 1.66 | 1.64 | 1.65 | 44.8M |
| 2025-08-21 | 1.67 | 1.67 | 1.64 | 1.65 | 64.4M |
| 2025-08-20 | 1.62 | 1.70 | 1.62 | 1.68 | 105.8M |
| 2025-08-19 | 1.65 | 1.65 | 1.62 | 1.63 | 64.0M |
| 2025-08-18 | 1.65 | 1.66 | 1.64 | 1.65 | 55.8M |
| 2025-08-15 | 1.64 | 1.67 | 1.63 | 1.66 | 59.7M |
| 2025-08-14 | 1.69 | 1.70 | 1.64 | 1.65 | 72.5M |
| 2025-08-13 | 1.69 | 1.71 | 1.69 | 1.69 | 39.9M |
| 2025-08-12 | 1.70 | 1.71 | 1.69 | 1.69 | 39.9M |
| 2025-08-11 | 1.68 | 1.72 | 1.68 | 1.70 | 57.0M |
| 2025-08-08 | 1.69 | 1.70 | 1.68 | 1.69 | 37.1M |
| 2025-08-07 | 1.69 | 1.72 | 1.68 | 1.70 | 54.2M |
| 2025-08-06 | 1.70 | 1.70 | 1.68 | 1.70 | 31.2M |
| 2025-08-05 | 1.70 | 1.71 | 1.69 | 1.70 | 36.8M |
| 2025-08-04 | 1.69 | 1.73 | 1.67 | 1.71 | 44.3M |
| 2025-08-01 | 1.71 | 1.72 | 1.69 | 1.70 | 36.7M |
| 2025-07-31 | 1.72 | 1.73 | 1.70 | 1.71 | 44.7M |
| 2025-07-30 | 1.72 | 1.76 | 1.72 | 1.73 | 48.9M |
| 2025-07-29 | 1.76 | 1.77 | 1.71 | 1.74 | 77.1M |
| 2025-07-28 | 1.74 | 1.84 | 1.71 | 1.79 | 130.2M |
| 2025-07-25 | 1.76 | 1.76 | 1.74 | 1.75 | 44.3M |
| 2025-07-24 | 1.75 | 1.77 | 1.75 | 1.76 | 43.9M |
| 2025-07-23 | 1.76 | 1.77 | 1.75 | 1.75 | 38.3M |
| 2025-07-22 | 1.78 | 1.79 | 1.75 | 1.76 | 53.8M |
| 2025-07-21 | 1.75 | 1.79 | 1.75 | 1.79 | 54.9M |
| 2025-07-18 | 1.78 | 1.78 | 1.76 | 1.76 | 38.4M |
| 2025-07-17 | 1.78 | 1.79 | 1.77 | 1.78 | 45.7M |
| 2025-07-16 | 1.81 | 1.82 | 1.78 | 1.79 | 47.9M |
| 2025-07-15 | 1.76 | 1.81 | 1.75 | 1.78 | 57.3M |
| 2025-07-14 | 1.79 | 1.80 | 1.76 | 1.77 | 63.8M |
| 2025-07-11 | 1.80 | 1.81 | 1.78 | 1.80 | 62.3M |
| 2025-07-10 | 1.79 | 1.81 | 1.78 | 1.80 | 57.1M |
| 2025-07-09 | 1.82 | 1.83 | 1.79 | 1.79 | 78.5M |
| 2025-07-08 | 1.83 | 1.86 | 1.81 | 1.82 | 82.4M |
| 2025-07-07 | 1.81 | 1.85 | 1.81 | 1.81 | 172.3M |
| 2025-07-04 | 1.89 | 1.94 | 1.89 | 1.90 | 238.3M |
| 2025-07-03 | 1.81 | 1.87 | 1.80 | 1.85 | 121.9M |
| 2025-07-02 | 1.83 | 1.84 | 1.80 | 1.82 | 88.0M |
| 2025-07-01 | 1.83 | 1.87 | 1.81 | 1.84 | 107.5M |
| 2025-06-30 | 1.81 | 1.84 | 1.78 | 1.83 | 117.5M |
| 2025-06-27 | 1.86 | 1.87 | 1.77 | 1.81 | 154.3M |
| 2025-06-26 | 1.77 | 1.85 | 1.77 | 1.85 | 112.8M |
| 2025-06-25 | 1.77 | 1.78 | 1.74 | 1.76 | 92.8M |
| 2025-06-24 | 1.74 | 1.83 | 1.72 | 1.79 | 103.9M |
| 2025-06-23 | 1.70 | 1.77 | 1.67 | 1.75 | 88.6M |
| 2025-06-20 | 1.79 | 1.81 | 1.72 | 1.73 | 95.9M |
| 2025-06-19 | 1.79 | 1.86 | 1.77 | 1.80 | 89.6M |
| 2025-06-18 | 1.85 | 1.85 | 1.78 | 1.80 | 91.8M |
| 2025-06-17 | 1.88 | 1.88 | 1.83 | 1.85 | 81.4M |
| 2025-06-16 | 1.82 | 1.93 | 1.82 | 1.89 | 84.2M |
| 2025-06-13 | 1.90 | 1.94 | 1.85 | 1.85 | 108.5M |
| 2025-06-12 | 2.00 | 2.01 | 1.92 | 1.93 | 130.0M |
| 2025-06-11 | 1.99 | 2.03 | 1.96 | 2.01 | 163.4M |
| 2025-06-10 | 1.93 | 2.04 | 1.91 | 2.04 | 260.4M |
| 2025-06-09 | 1.92 | 1.97 | 1.88 | 1.94 | 126.6M |
| 2025-06-06 | 1.91 | 1.95 | 1.85 | 1.95 | 150.4M |
| 2025-06-05 | 2.02 | 2.03 | 1.94 | 1.94 | 139.9M |
| 2025-06-04 | 2.09 | 2.13 | 2.00 | 2.04 | 155.3M |
| 2025-06-03 | 2.07 | 2.16 | 2.06 | 2.08 | 247.2M |
| 2025-05-30 | 1.97 | 2.17 | 1.97 | 2.17 | 343.2M |
| 2025-05-29 | 2.07 | 2.07 | 2.07 | 2.07 | 14.5M |
| 2025-05-28 | 2.40 | 2.40 | 2.18 | 2.18 | 148.7M |
| 2025-05-27 | 2.29 | 2.29 | 2.29 | 2.29 | 3.2M |
| 2025-05-26 | 2.18 | 2.18 | 2.18 | 2.18 | 12.0M |
| 2025-05-23 | 2.05 | 2.08 | 2.03 | 2.08 | 59.3M |
| 2025-05-22 | 1.95 | 1.98 | 1.92 | 1.98 | 172.7M |
| 2025-05-21 | 1.82 | 1.89 | 1.77 | 1.89 | 195.9M |
| 2025-05-20 | 1.80 | 1.80 | 1.80 | 1.80 | 6.9M |
| 2025-05-19 | 1.66 | 1.71 | 1.66 | 1.71 | 97.5M |
| 2025-05-16 | 1.63 | 1.63 | 1.63 | 1.63 | 142.9M |
| 2025-05-15 | 1.72 | 1.72 | 1.72 | 1.72 | 6.4M |
| 2025-05-14 | 1.81 | 1.81 | 1.81 | 1.81 | 23.8M |
| 2025-05-13 | 1.90 | 1.90 | 1.90 | 1.90 | 109.2M |
| 2025-05-12 | 2.00 | 2.00 | 2.00 | 2.00 | 4.5M |
| 2025-05-09 | 2.11 | 2.11 | 2.11 | 2.11 | 2.9M |
| 2025-05-08 | 2.22 | 2.22 | 2.22 | 2.22 | 2.0M |
| 2025-05-07 | 2.34 | 2.34 | 2.34 | 2.34 | 1.7M |
| 2025-05-06 | 2.46 | 2.46 | 2.46 | 2.46 | 1.7M |
| 2025-04-30 | 2.59 | 2.59 | 2.59 | 2.59 | 1.0M |
| 2025-04-28 | 2.80 | 2.85 | 2.73 | 2.73 | 71.9M |
| 2025-04-25 | 2.88 | 2.88 | 2.76 | 2.82 | 80.5M |
| 2025-04-24 | 2.97 | 2.97 | 2.85 | 2.87 | 97.6M |
| 2025-04-23 | 2.96 | 3.04 | 2.96 | 2.98 | 90.1M |
| 2025-04-22 | 2.96 | 3.05 | 2.94 | 2.96 | 90.5M |
| 2025-04-21 | 2.93 | 3.01 | 2.86 | 2.99 | 100.0M |
| 2025-04-18 | 2.92 | 3.01 | 2.88 | 2.92 | 97.3M |
| 2025-04-17 | 3.08 | 3.13 | 2.95 | 2.97 | 135.0M |
| 2025-04-16 | 3.19 | 3.19 | 2.98 | 3.00 | 229.1M |
| 2025-04-15 | 2.90 | 3.20 | 2.89 | 3.20 | 157.8M |
| 2025-04-14 | 2.86 | 2.96 | 2.86 | 2.91 | 127.1M |
| 2025-04-11 | 2.84 | 3.03 | 2.81 | 2.86 | 176.3M |
| 2025-04-10 | 2.76 | 2.86 | 2.72 | 2.80 | 133.2M |
| 2025-04-09 | 2.58 | 2.75 | 2.39 | 2.71 | 195.1M |
| 2025-04-08 | 2.52 | 2.76 | 2.52 | 2.66 | 155.3M |
| 2025-04-07 | 2.93 | 2.93 | 2.80 | 2.80 | 57.2M |
| 2025-04-03 | 3.11 | 3.15 | 3.08 | 3.11 | 70.6M |
| 2025-04-02 | 3.18 | 3.20 | 3.12 | 3.15 | 70.9M |
| 2025-04-01 | 3.27 | 3.27 | 3.18 | 3.19 | 83.1M |
| 2025-03-31 | 3.18 | 3.35 | 3.18 | 3.27 | 135.6M |
| 2025-03-28 | 3.24 | 3.25 | 3.16 | 3.16 | 80.8M |
| 2025-03-27 | 3.26 | 3.32 | 3.23 | 3.25 | 75.3M |
| 2025-03-26 | 3.23 | 3.34 | 3.20 | 3.29 | 80.1M |
| 2025-03-25 | 3.31 | 3.35 | 3.23 | 3.24 | 77.1M |
| 2025-03-24 | 3.42 | 3.42 | 3.22 | 3.30 | 115.5M |
| 2025-03-21 | 3.48 | 3.49 | 3.37 | 3.42 | 109.0M |
| 2025-03-20 | 3.51 | 3.55 | 3.46 | 3.47 | 82.5M |
| 2025-03-19 | 3.58 | 3.60 | 3.50 | 3.51 | 108.3M |
| 2025-03-18 | 3.59 | 3.66 | 3.55 | 3.60 | 113.0M |
| 2025-03-17 | 3.51 | 3.64 | 3.51 | 3.57 | 110.0M |
| 2025-03-14 | 3.55 | 3.64 | 3.50 | 3.57 | 118.6M |
| 2025-03-13 | 3.65 | 3.66 | 3.51 | 3.54 | 133.6M |
| 2025-03-12 | 3.72 | 3.78 | 3.68 | 3.68 | 133.5M |
| 2025-03-11 | 3.62 | 3.76 | 3.58 | 3.72 | 110.7M |
| 2025-03-10 | 3.70 | 3.72 | 3.64 | 3.68 | 105.7M |
| 2025-03-07 | 3.75 | 3.87 | 3.70 | 3.72 | 195.2M |
| 2025-03-06 | 3.67 | 3.94 | 3.65 | 3.83 | 267.3M |
| 2025-03-05 | 3.66 | 3.75 | 3.53 | 3.70 | 167.9M |
| 2025-03-04 | 3.63 | 3.69 | 3.57 | 3.65 | 127.3M |
| 2025-03-03 | 3.65 | 3.82 | 3.49 | 3.63 | 177.6M |
| 2025-02-28 | 3.93 | 3.94 | 3.72 | 3.74 | 240.6M |
| 2025-02-27 | 3.80 | 4.18 | 3.74 | 4.02 | 389.9M |
| 2025-02-26 | 3.77 | 3.88 | 3.72 | 3.81 | 191.4M |
| 2025-02-25 | 3.71 | 3.89 | 3.71 | 3.79 | 244.2M |
| 2025-02-24 | 4.00 | 4.10 | 3.93 | 3.96 | 233.5M |
| 2025-02-21 | 3.88 | 4.04 | 3.84 | 3.93 | 250.9M |
| 2025-02-20 | 4.11 | 4.12 | 3.91 | 3.95 | 383.4M |
| 2025-02-19 | 4.12 | 4.34 | 3.95 | 4.18 | 421.6M |
| 2025-02-18 | 4.40 | 4.56 | 4.03 | 4.35 | 722.9M |
| 2025-02-17 | 4.23 | 4.24 | 4.00 | 4.24 | 289.5M |
| 2025-02-14 | 4.00 | 4.15 | 3.84 | 3.85 | 595.8M |
| 2025-02-13 | 3.47 | 3.85 | 3.44 | 3.85 | 408.4M |
| 2025-02-12 | 3.34 | 3.60 | 3.31 | 3.50 | 307.7M |
| 2025-02-11 | 3.49 | 3.51 | 3.37 | 3.39 | 235.0M |
| 2025-02-10 | 3.34 | 3.52 | 3.34 | 3.48 | 342.5M |
| 2025-02-07 | 3.27 | 3.40 | 3.20 | 3.29 | 287.9M |
| 2025-02-06 | 3.18 | 3.40 | 3.08 | 3.32 | 270.4M |
| 2025-02-05 | 3.04 | 3.21 | 3.03 | 3.18 | 198.6M |
| 2025-01-27 | 3.18 | 3.21 | 3.00 | 3.00 | 137.8M |
| 2025-01-24 | 3.15 | 3.29 | 3.06 | 3.16 | 191.2M |
| 2025-01-23 | 3.37 | 3.46 | 3.20 | 3.23 | 239.4M |
| 2025-01-22 | 3.30 | 3.54 | 3.18 | 3.45 | 286.1M |
| 2025-01-21 | 3.39 | 3.44 | 3.23 | 3.32 | 206.2M |
| 2025-01-20 | 3.52 | 3.56 | 3.37 | 3.43 | 198.1M |
| 2025-01-17 | 3.53 | 3.58 | 3.43 | 3.44 | 246.2M |
| 2025-01-16 | 3.58 | 3.80 | 3.48 | 3.61 | 409.1M |
| 2025-01-15 | 3.55 | 3.76 | 3.51 | 3.62 | 481.3M |
| 2025-01-14 | 3.24 | 3.50 | 3.22 | 3.50 | 316.2M |
| 2025-01-13 | 3.18 | 3.26 | 3.05 | 3.18 | 251.9M |
| 2025-01-10 | 3.43 | 3.60 | 3.31 | 3.34 | 381.2M |
| 2025-01-09 | 3.43 | 3.59 | 3.35 | 3.43 | 409.7M |
| 2025-01-08 | 3.20 | 3.55 | 3.20 | 3.55 | 514.1M |
| 2025-01-07 | 2.94 | 3.23 | 2.93 | 3.23 | 458.3M |
| 2025-01-06 | 3.02 | 3.16 | 2.91 | 2.94 | 276.3M |
| 2025-01-03 | 3.40 | 3.40 | 3.06 | 3.08 | 324.5M |
| 2025-01-02 | 3.17 | 3.53 | 3.11 | 3.37 | 442.1M |