1.31
Last Update: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 1.20 | 1.20 | 1.17 | 1.20 | 45.4M |
| 2022-12-28 | 1.22 | 1.22 | 1.19 | 1.20 | 9.6M |
| 2022-12-27 | 1.23 | 1.23 | 1.20 | 1.22 | 7.2M |
| 2022-12-23 | 1.22 | 1.24 | 1.20 | 1.23 | 11.1M |
| 2022-12-22 | 1.17 | 1.23 | 1.16 | 1.22 | 35.1M |
| 2022-12-21 | 1.14 | 1.16 | 1.11 | 1.16 | 23.1M |
| 2022-12-20 | 1.06 | 1.14 | 1.06 | 1.14 | 24.8M |
| 2022-12-19 | 1.08 | 1.08 | 0.99 | 1.08 | 74.9M |
| 2022-12-16 | 1.10 | 1.10 | 1.06 | 1.08 | 40.3M |
| 2022-12-15 | 1.12 | 1.14 | 1.08 | 1.10 | 36.0M |
| 2022-12-14 | 1.13 | 1.14 | 1.10 | 1.12 | 24.4M |
| 2022-12-13 | 1.21 | 1.23 | 1.03 | 1.13 | 190.4M |
| 2022-12-12 | 1.30 | 1.31 | 1.22 | 1.22 | 65.2M |
| 2022-12-09 | 1.30 | 1.31 | 1.29 | 1.30 | 9.1M |
| 2022-12-07 | 1.28 | 1.30 | 1.28 | 1.30 | 7.3M |
| 2022-12-06 | 1.32 | 1.34 | 1.27 | 1.29 | 42.1M |
| 2022-12-05 | 1.35 | 1.36 | 1.30 | 1.34 | 26.6M |
| 2022-12-02 | 1.40 | 1.41 | 1.35 | 1.35 | 45.7M |
| 2022-12-01 | 1.39 | 1.42 | 1.38 | 1.42 | 19.4M |
| 2022-11-29 | 1.39 | 1.39 | 1.37 | 1.38 | 20.7M |
| 2022-11-28 | 1.39 | 1.40 | 1.36 | 1.40 | 21.4M |
| 2022-11-25 | 1.34 | 1.39 | 1.34 | 1.37 | 28.1M |
| 2022-11-24 | 1.31 | 1.35 | 1.31 | 1.35 | 23.6M |
| 2022-11-23 | 1.30 | 1.31 | 1.29 | 1.31 | 13.7M |
| 2022-11-22 | 1.31 | 1.32 | 1.27 | 1.30 | 19.8M |
| 2022-11-21 | 1.35 | 1.37 | 1.26 | 1.31 | 40.7M |
| 2022-11-18 | 1.34 | 1.36 | 1.31 | 1.35 | 27.7M |
| 2022-11-17 | 1.25 | 1.31 | 1.24 | 1.31 | 29.5M |
| 2022-11-16 | 1.25 | 1.26 | 1.23 | 1.25 | 14.4M |
| 2022-11-15 | 1.20 | 1.24 | 1.20 | 1.24 | 23.6M |
| 2022-11-14 | 1.19 | 1.20 | 1.17 | 1.20 | 10.7M |
| 2022-11-11 | 1.16 | 1.20 | 1.16 | 1.19 | 21.4M |
| 2022-11-10 | 1.16 | 1.16 | 1.13 | 1.15 | 18.8M |
| 2022-11-09 | 1.18 | 1.18 | 1.15 | 1.16 | 11.8M |
| 2022-11-08 | 1.17 | 1.19 | 1.15 | 1.19 | 20.9M |
| 2022-11-07 | 1.15 | 1.17 | 1.14 | 1.17 | 7.4M |
| 2022-11-04 | 1.15 | 1.17 | 1.14 | 1.14 | 9.5M |
| 2022-11-03 | 1.17 | 1.18 | 1.15 | 1.17 | 8.6M |
| 2022-11-02 | 1.18 | 1.20 | 1.16 | 1.19 | 10.3M |
| 2022-10-28 | 1.19 | 1.21 | 1.16 | 1.19 | 20.5M |
| 2022-10-27 | 1.14 | 1.20 | 1.11 | 1.18 | 69.0M |
| 2022-10-26 | 1.12 | 1.15 | 1.12 | 1.14 | 13.3M |
| 2022-10-25 | 1.15 | 1.15 | 1.12 | 1.12 | 17.0M |
| 2022-10-24 | 1.13 | 1.16 | 1.13 | 1.13 | 22.9M |
| 2022-10-21 | 1.12 | 1.14 | 1.10 | 1.14 | 8.6M |
| 2022-10-20 | 1.16 | 1.16 | 1.12 | 1.13 | 14.4M |
| 2022-10-19 | 1.14 | 1.17 | 1.14 | 1.15 | 15.0M |
| 2022-10-18 | 1.11 | 1.14 | 1.11 | 1.14 | 10.5M |
| 2022-10-17 | 1.10 | 1.13 | 1.09 | 1.11 | 20.4M |
| 2022-10-14 | 1.10 | 1.12 | 1.09 | 1.12 | 8.7M |
| 2022-10-13 | 1.09 | 1.10 | 1.07 | 1.08 | 3.6M |
| 2022-10-12 | 1.06 | 1.10 | 1.06 | 1.09 | 15.8M |
| 2022-10-11 | 1.10 | 1.13 | 1.05 | 1.08 | 26.9M |
| 2022-10-10 | 1.12 | 1.12 | 1.09 | 1.11 | 15.6M |
| 2022-10-07 | 1.12 | 1.14 | 1.10 | 1.14 | 33.9M |
| 2022-10-06 | 1.16 | 1.17 | 1.13 | 1.14 | 11.7M |
| 2022-10-05 | 1.17 | 1.20 | 1.16 | 1.17 | 21.8M |
| 2022-10-04 | 1.13 | 1.16 | 1.13 | 1.15 | 23.7M |
| 2022-10-03 | 1.13 | 1.16 | 1.09 | 1.11 | 38.4M |
| 2022-09-30 | 1.18 | 1.19 | 1.12 | 1.16 | 58.2M |
| 2022-09-29 | 1.23 | 1.24 | 1.20 | 1.20 | 21.8M |
| 2022-09-28 | 1.20 | 1.23 | 1.20 | 1.20 | 26.0M |
| 2022-09-27 | 1.29 | 1.29 | 1.19 | 1.19 | 80.1M |
| 2022-09-26 | 1.25 | 1.31 | 1.25 | 1.30 | 36.6M |
| 2022-09-23 | 1.25 | 1.31 | 1.25 | 1.30 | 36.6M |
| 2022-09-22 | 1.24 | 1.26 | 1.19 | 1.24 | 80.0M |
| 2022-09-21 | 1.33 | 1.34 | 1.26 | 1.26 | 53.4M |
| 2022-09-20 | 1.35 | 1.37 | 1.30 | 1.33 | 45.8M |
| 2022-09-19 | 1.45 | 1.45 | 1.34 | 1.35 | 126.5M |
| 2022-09-16 | 1.49 | 1.49 | 1.45 | 1.45 | 36.6M |
| 2022-09-15 | 1.49 | 1.50 | 1.45 | 1.50 | 136.5M |
| 2022-09-14 | 1.50 | 1.52 | 1.48 | 1.51 | 39.3M |
| 2022-09-13 | 1.55 | 1.55 | 1.48 | 1.54 | 54.7M |
| 2022-09-12 | 1.55 | 1.56 | 1.54 | 1.54 | 15.8M |
| 2022-09-09 | 1.56 | 1.56 | 1.54 | 1.56 | 9.5M |
| 2022-09-08 | 1.55 | 1.59 | 1.55 | 1.56 | 14.6M |
| 2022-09-07 | 1.59 | 1.60 | 1.54 | 1.55 | 45.4M |
| 2022-09-06 | 1.66 | 1.66 | 1.60 | 1.60 | 28.4M |
| 2022-09-05 | 1.69 | 1.70 | 1.63 | 1.66 | 98.4M |
| 2022-09-02 | 1.70 | 1.71 | 1.69 | 1.69 | 29.2M |
| 2022-09-01 | 1.69 | 1.70 | 1.69 | 1.70 | 28.2M |
| 2022-08-31 | 1.69 | 1.73 | 1.69 | 1.69 | 215.9M |
| 2022-08-30 | 1.69 | 1.69 | 1.68 | 1.69 | 99.0M |
| 2022-08-26 | 1.65 | 1.70 | 1.65 | 1.69 | 137.2M |
| 2022-08-25 | 1.65 | 1.66 | 1.65 | 1.65 | 64.0M |
| 2022-08-24 | 1.67 | 1.68 | 1.64 | 1.65 | 76.5M |
| 2022-08-23 | 1.68 | 1.69 | 1.64 | 1.67 | 58.9M |
| 2022-08-22 | 1.63 | 1.67 | 1.63 | 1.67 | 67.4M |
| 2022-08-19 | 1.65 | 1.65 | 1.57 | 1.61 | 129.5M |
| 2022-08-18 | 1.71 | 1.71 | 1.62 | 1.65 | 116.9M |
| 2022-08-17 | 1.70 | 1.72 | 1.69 | 1.71 | 178.9M |
| 2022-08-16 | 1.72 | 1.73 | 1.67 | 1.70 | 75.4M |
| 2022-08-15 | 1.71 | 1.73 | 1.69 | 1.72 | 79.5M |
| 2022-08-12 | 1.71 | 1.71 | 1.69 | 1.71 | 20.0M |
| 2022-08-11 | 1.66 | 1.72 | 1.66 | 1.70 | 88.0M |
| 2022-08-10 | 1.65 | 1.66 | 1.64 | 1.66 | 40.6M |
| 2022-08-09 | 1.64 | 1.66 | 1.63 | 1.65 | 57.4M |
| 2022-08-08 | 1.54 | 1.64 | 1.54 | 1.64 | 62.9M |
| 2022-08-05 | 1.53 | 1.54 | 1.52 | 1.54 | 12.2M |
| 2022-08-04 | 1.53 | 1.54 | 1.51 | 1.53 | 20.8M |
| 2022-08-03 | 1.54 | 1.55 | 1.52 | 1.53 | 10.1M |
| 2022-08-02 | 1.55 | 1.55 | 1.51 | 1.53 | 12.0M |
| 2022-08-01 | 1.55 | 1.56 | 1.53 | 1.55 | 9.2M |
| 2022-07-29 | 1.58 | 1.58 | 1.54 | 1.54 | 9.8M |
| 2022-07-28 | 1.56 | 1.58 | 1.56 | 1.58 | 15.6M |
| 2022-07-27 | 1.57 | 1.58 | 1.54 | 1.56 | 7.1M |
| 2022-07-26 | 1.54 | 1.58 | 1.54 | 1.57 | 26.4M |
| 2022-07-25 | 1.56 | 1.56 | 1.52 | 1.54 | 16.7M |
| 2022-07-22 | 1.55 | 1.57 | 1.53 | 1.55 | 11.1M |
| 2022-07-21 | 1.53 | 1.55 | 1.52 | 1.55 | 34.0M |
| 2022-07-20 | 1.50 | 1.53 | 1.49 | 1.52 | 10.3M |
| 2022-07-19 | 1.50 | 1.50 | 1.47 | 1.50 | 6.8M |
| 2022-07-18 | 1.51 | 1.51 | 1.48 | 1.48 | 9.7M |
| 2022-07-15 | 1.50 | 1.52 | 1.47 | 1.51 | 18.2M |
| 2022-07-14 | 1.48 | 1.53 | 1.48 | 1.50 | 26.6M |
| 2022-07-13 | 1.59 | 1.59 | 1.48 | 1.48 | 64.5M |
| 2022-07-12 | 1.62 | 1.62 | 1.56 | 1.59 | 51.9M |
| 2022-07-11 | 1.66 | 1.68 | 1.62 | 1.63 | 113.7M |
| 2022-07-08 | 1.63 | 1.66 | 1.63 | 1.66 | 41.8M |
| 2022-07-07 | 1.63 | 1.65 | 1.57 | 1.61 | 72.8M |
| 2022-07-06 | 1.66 | 1.69 | 1.63 | 1.63 | 47.3M |
| 2022-07-05 | 1.63 | 1.68 | 1.63 | 1.67 | 43.6M |
| 2022-07-04 | 1.60 | 1.67 | 1.60 | 1.65 | 58.6M |
| 2022-07-01 | 1.55 | 1.61 | 1.55 | 1.60 | 31.7M |
| 2022-06-30 | 1.58 | 1.58 | 1.52 | 1.56 | 27.9M |
| 2022-06-29 | 1.61 | 1.61 | 1.56 | 1.58 | 29.1M |
| 2022-06-28 | 1.57 | 1.64 | 1.57 | 1.60 | 94.5M |
| 2022-06-27 | 1.49 | 1.59 | 1.49 | 1.57 | 106.6M |
| 2022-06-24 | 1.43 | 1.47 | 1.43 | 1.46 | 13.5M |
| 2022-06-23 | 1.44 | 1.46 | 1.42 | 1.43 | 28.6M |
| 2022-06-22 | 1.49 | 1.49 | 1.42 | 1.43 | 94.0M |
| 2022-06-21 | 1.49 | 1.52 | 1.46 | 1.48 | 45.4M |
| 2022-06-20 | 1.49 | 1.51 | 1.46 | 1.49 | 31.6M |
| 2022-06-17 | 1.47 | 1.48 | 1.45 | 1.48 | 43.8M |
| 2022-06-16 | 1.49 | 1.53 | 1.47 | 1.49 | 20.8M |
| 2022-06-15 | 1.50 | 1.54 | 1.48 | 1.48 | 35.5M |
| 2022-06-14 | 1.47 | 1.51 | 1.46 | 1.49 | 29.7M |
| 2022-06-13 | 1.49 | 1.53 | 1.47 | 1.49 | 20.1M |
| 2022-06-10 | 1.59 | 1.60 | 1.50 | 1.53 | 28.4M |
| 2022-06-09 | 1.64 | 1.66 | 1.58 | 1.60 | 44.3M |
| 2022-06-08 | 1.59 | 1.63 | 1.58 | 1.61 | 12.2M |
| 2022-06-07 | 1.49 | 1.59 | 1.45 | 1.57 | 62.6M |
| 2022-06-06 | 1.58 | 1.60 | 1.49 | 1.49 | 42.3M |
| 2022-06-03 | 1.66 | 1.68 | 1.57 | 1.57 | 59.2M |
| 2022-06-02 | 1.73 | 1.73 | 1.66 | 1.66 | 51.5M |
| 2022-06-01 | 1.72 | 1.74 | 1.71 | 1.74 | 11.5M |
| 2022-05-31 | 1.78 | 1.78 | 1.73 | 1.73 | 24.0M |
| 2022-05-30 | 1.77 | 1.79 | 1.74 | 1.77 | 58.5M |
| 2022-05-27 | 1.70 | 1.77 | 1.69 | 1.76 | 103.5M |
| 2022-05-26 | 1.71 | 1.72 | 1.69 | 1.70 | 47.8M |
| 2022-05-25 | 1.71 | 1.72 | 1.69 | 1.71 | 33.9M |
| 2022-05-24 | 1.72 | 1.73 | 1.69 | 1.71 | 27.8M |
| 2022-05-23 | 1.67 | 1.73 | 1.67 | 1.73 | 41.8M |
| 2022-05-20 | 1.63 | 1.70 | 1.63 | 1.68 | 19.6M |
| 2022-05-19 | 1.65 | 1.65 | 1.62 | 1.65 | 30.6M |
| 2022-05-18 | 1.68 | 1.73 | 1.65 | 1.68 | 48.3M |
| 2022-05-17 | 1.53 | 1.66 | 1.53 | 1.66 | 83.6M |
| 2022-05-16 | 1.52 | 1.54 | 1.49 | 1.53 | 6.9M |
| 2022-05-13 | 1.52 | 1.56 | 1.50 | 1.52 | 37.0M |
| 2022-05-12 | 1.47 | 1.53 | 1.46 | 1.51 | 40.0M |
| 2022-05-11 | 1.47 | 1.49 | 1.45 | 1.49 | 33.3M |
| 2022-05-10 | 1.45 | 1.50 | 1.44 | 1.47 | 67.2M |
| 2022-05-06 | 1.42 | 1.46 | 1.39 | 1.46 | 61.7M |
| 2022-05-05 | 1.46 | 1.49 | 1.43 | 1.43 | 66.6M |
| 2022-05-04 | 1.47 | 1.48 | 1.41 | 1.46 | 72.4M |
| 2022-05-02 | 1.47 | 1.51 | 1.46 | 1.46 | 46.8M |
| 2022-04-29 | 1.54 | 1.54 | 1.46 | 1.49 | 89.8M |
| 2022-04-28 | 1.48 | 1.56 | 1.47 | 1.54 | 83.1M |
| 2022-04-27 | 1.60 | 1.62 | 1.48 | 1.48 | 106.9M |
| 2022-04-26 | 1.62 | 1.64 | 1.60 | 1.62 | 10.4M |
| 2022-04-25 | 1.63 | 1.63 | 1.59 | 1.62 | 29.8M |
| 2022-04-22 | 1.64 | 1.67 | 1.64 | 1.64 | 18.5M |
| 2022-04-21 | 1.68 | 1.68 | 1.64 | 1.64 | 21.8M |
| 2022-04-20 | 1.69 | 1.70 | 1.65 | 1.69 | 23.7M |
| 2022-04-19 | 1.71 | 1.72 | 1.68 | 1.69 | 17.1M |
| 2022-04-18 | 1.69 | 1.72 | 1.69 | 1.72 | 17.0M |
| 2022-04-13 | 1.69 | 1.72 | 1.68 | 1.69 | 69.5M |
| 2022-04-12 | 1.72 | 1.73 | 1.68 | 1.70 | 24.5M |
| 2022-04-11 | 1.71 | 1.72 | 1.68 | 1.72 | 34.6M |
| 2022-04-08 | 1.72 | 1.75 | 1.68 | 1.70 | 46.3M |
| 2022-04-07 | 1.78 | 1.79 | 1.71 | 1.71 | 69.4M |
| 2022-04-06 | 1.78 | 1.80 | 1.74 | 1.79 | 61.6M |
| 2022-04-05 | 1.81 | 1.82 | 1.78 | 1.78 | 21.1M |
| 2022-04-04 | 1.79 | 1.84 | 1.77 | 1.80 | 39.0M |
| 2022-04-01 | 1.82 | 1.84 | 1.76 | 1.76 | 47.2M |
| 2022-03-31 | 1.84 | 1.84 | 1.79 | 1.82 | 58.4M |
| 2022-03-30 | 1.90 | 1.90 | 1.84 | 1.84 | 95.0M |
| 2022-03-29 | 1.95 | 1.97 | 1.87 | 1.93 | 95.9M |
| 2022-03-28 | 1.90 | 1.92 | 1.76 | 1.92 | 259.0M |
| 2022-03-25 | 1.88 | 1.92 | 1.86 | 1.90 | 73.7M |
| 2022-03-24 | 1.84 | 1.87 | 1.79 | 1.87 | 55.9M |
| 2022-03-23 | 1.84 | 1.86 | 1.82 | 1.84 | 57.3M |
| 2022-03-22 | 1.68 | 1.82 | 1.65 | 1.81 | 101.0M |
| 2022-03-21 | 1.75 | 1.76 | 1.65 | 1.67 | 123.3M |
| 2022-03-18 | 1.71 | 1.76 | 1.70 | 1.73 | 97.0M |
| 2022-03-17 | 1.51 | 1.69 | 1.50 | 1.67 | 141.8M |
| 2022-03-16 | 1.48 | 1.50 | 1.45 | 1.47 | 121.0M |
| 2022-03-15 | 1.60 | 1.60 | 1.39 | 1.45 | 277.9M |
| 2022-03-14 | 1.76 | 1.76 | 1.58 | 1.61 | 91.3M |
| 2022-03-11 | 1.75 | 1.78 | 1.72 | 1.72 | 39.4M |
| 2022-03-10 | 1.82 | 1.83 | 1.76 | 1.76 | 37.4M |
| 2022-03-09 | 1.71 | 1.84 | 1.71 | 1.78 | 71.7M |
| 2022-03-08 | 1.89 | 1.89 | 1.76 | 1.76 | 157.7M |
| 2022-03-07 | 2.04 | 2.07 | 1.88 | 1.89 | 166.9M |
| 2022-03-04 | 2.03 | 2.03 | 1.98 | 2.02 | 64.5M |
| 2022-03-03 | 2.04 | 2.06 | 1.98 | 2.03 | 197.4M |
| 2022-03-02 | 2.00 | 2.13 | 1.96 | 2.01 | 460.6M |
| 2022-02-24 | 1.83 | 1.85 | 1.72 | 1.75 | 104.7M |
| 2022-02-23 | 1.81 | 1.87 | 1.77 | 1.83 | 84.6M |
| 2022-02-22 | 1.74 | 1.84 | 1.67 | 1.83 | 200.6M |
| 2022-02-21 | 1.96 | 1.96 | 1.77 | 1.77 | 550.5M |
| 2022-02-18 | 1.99 | 1.99 | 1.94 | 1.95 | 79.0M |
| 2022-02-17 | 2.00 | 2.02 | 1.95 | 2.00 | 54.1M |
| 2022-02-16 | 2.00 | 2.03 | 1.94 | 2.00 | 106.3M |
| 2022-02-15 | 2.09 | 2.13 | 1.99 | 1.99 | 196.1M |
| 2022-02-14 | 1.97 | 2.09 | 1.93 | 2.08 | 144.6M |
| 2022-02-11 | 1.93 | 1.99 | 1.89 | 1.98 | 101.3M |
| 2022-02-10 | 1.98 | 2.00 | 1.88 | 1.92 | 195.4M |
| 2022-02-09 | 2.05 | 2.06 | 1.95 | 1.99 | 202.4M |
| 2022-02-08 | 2.12 | 2.16 | 2.05 | 2.07 | 184.6M |
| 2022-02-07 | 2.01 | 2.10 | 1.98 | 2.09 | 198.1M |
| 2022-02-04 | 2.09 | 2.14 | 1.89 | 1.96 | 477.0M |
| 2022-02-03 | 2.21 | 2.23 | 2.10 | 2.10 | 166.0M |
| 2022-02-02 | 2.11 | 2.21 | 2.08 | 2.21 | 157.6M |
| 2022-01-31 | 2.06 | 2.13 | 2.02 | 2.11 | 101.7M |
| 2022-01-28 | 2.03 | 2.07 | 1.97 | 2.06 | 133.5M |
| 2022-01-27 | 1.98 | 2.05 | 1.94 | 2.03 | 185.1M |
| 2022-01-26 | 1.93 | 1.99 | 1.90 | 1.97 | 252.2M |
| 2022-01-25 | 1.88 | 1.96 | 1.79 | 1.92 | 426.4M |
| 2022-01-24 | 1.70 | 1.90 | 1.69 | 1.86 | 421.4M |
| 2022-01-21 | 1.54 | 1.65 | 1.54 | 1.65 | 247.4M |
| 2022-01-20 | 1.54 | 1.57 | 1.50 | 1.52 | 140.6M |
| 2022-01-19 | 1.50 | 1.59 | 1.49 | 1.53 | 224.3M |
| 2022-01-18 | 1.51 | 1.56 | 1.47 | 1.52 | 191.6M |
| 2022-01-17 | 1.46 | 1.54 | 1.45 | 1.53 | 266.4M |
| 2022-01-14 | 1.35 | 1.46 | 1.32 | 1.44 | 369.4M |
| 2022-01-13 | 1.35 | 1.40 | 1.32 | 1.35 | 209.4M |
| 2022-01-12 | 1.26 | 1.35 | 1.24 | 1.35 | 239.8M |
| 2022-01-11 | 1.26 | 1.30 | 1.24 | 1.26 | 337.9M |
| 2022-01-10 | 1.12 | 1.25 | 1.12 | 1.23 | 224.4M |
| 2022-01-07 | 1.16 | 1.17 | 1.11 | 1.14 | 83.0M |
| 2022-01-06 | 1.15 | 1.17 | 1.12 | 1.16 | 105.5M |
| 2022-01-05 | 1.25 | 1.28 | 1.14 | 1.15 | 272.4M |
| 2022-01-03 | 1.21 | 1.27 | 1.20 | 1.24 | 164.8M |