1.90
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 | 1.40 | 1.43 | 1.39 | 1.41 | 662.1M |
| 2022-12-29 | 1.38 | 1.39 | 1.37 | 1.39 | 271.4M |
| 2022-12-28 | 1.37 | 1.38 | 1.37 | 1.38 | 96.6M |
| 2022-12-27 | 1.36 | 1.38 | 1.35 | 1.37 | 284.6M |
| 2022-12-26 | 1.37 | 1.37 | 1.35 | 1.36 | 116.4M |
| 2022-12-23 | 1.36 | 1.37 | 1.35 | 1.37 | 96.4M |
| 2022-12-22 | 1.37 | 1.38 | 1.36 | 1.37 | 80.1M |
| 2022-12-21 | 1.36 | 1.37 | 1.35 | 1.36 | 133.3M |
| 2022-12-20 | 1.35 | 1.36 | 1.34 | 1.36 | 173.3M |
| 2022-12-19 | 1.36 | 1.37 | 1.35 | 1.35 | 93.3M |
| 2022-12-16 | 1.37 | 1.37 | 1.36 | 1.36 | 103.2M |
| 2022-12-15 | 1.37 | 1.38 | 1.37 | 1.38 | 150.3M |
| 2022-12-14 | 1.36 | 1.38 | 1.35 | 1.38 | 153.5M |
| 2022-12-13 | 1.36 | 1.37 | 1.35 | 1.36 | 56.1M |
| 2022-12-09 | 1.37 | 1.38 | 1.36 | 1.36 | 65.3M |
| 2022-12-08 | 1.38 | 1.38 | 1.36 | 1.37 | 111.4M |
| 2022-12-07 | 1.38 | 1.39 | 1.37 | 1.38 | 107.9M |
| 2022-12-06 | 1.37 | 1.38 | 1.36 | 1.38 | 147.7M |
| 2022-12-02 | 1.39 | 1.39 | 1.36 | 1.38 | 115.2M |
| 2022-12-01 | 1.39 | 1.40 | 1.38 | 1.39 | 179.5M |
| 2022-11-30 | 1.39 | 1.40 | 1.38 | 1.40 | 150.6M |
| 2022-11-29 | 1.37 | 1.40 | 1.37 | 1.38 | 193.4M |
| 2022-11-28 | 1.38 | 1.39 | 1.36 | 1.37 | 195.6M |
| 2022-11-25 | 1.40 | 1.40 | 1.37 | 1.38 | 172.1M |
| 2022-11-24 | 1.39 | 1.40 | 1.39 | 1.39 | 110.2M |
| 2022-11-23 | 1.37 | 1.39 | 1.37 | 1.39 | 166.7M |
| 2022-11-22 | 1.36 | 1.38 | 1.35 | 1.37 | 124.6M |
| 2022-11-21 | 1.37 | 1.37 | 1.35 | 1.36 | 78.3M |
| 2022-11-18 | 1.37 | 1.38 | 1.35 | 1.36 | 92.3M |
| 2022-11-17 | 1.37 | 1.37 | 1.36 | 1.36 | 106.3M |
| 2022-11-16 | 1.37 | 1.39 | 1.37 | 1.37 | 280.2M |
| 2022-11-15 | 1.34 | 1.37 | 1.34 | 1.36 | 322.1M |
| 2022-11-14 | 1.36 | 1.36 | 1.34 | 1.35 | 119.9M |
| 2022-11-11 | 1.38 | 1.38 | 1.35 | 1.36 | 234.8M |
| 2022-11-10 | 1.36 | 1.37 | 1.35 | 1.36 | 118.8M |
| 2022-11-09 | 1.36 | 1.38 | 1.35 | 1.36 | 277.5M |
| 2022-11-08 | 1.36 | 1.37 | 1.36 | 1.36 | 93.2M |
| 2022-11-07 | 1.37 | 1.38 | 1.35 | 1.36 | 200.1M |
| 2022-11-04 | 1.39 | 1.39 | 1.37 | 1.37 | 220.4M |
| 2022-11-03 | 1.37 | 1.39 | 1.36 | 1.39 | 401.4M |
| 2022-11-02 | 1.37 | 1.39 | 1.37 | 1.37 | 189.9M |
| 2022-11-01 | 1.36 | 1.38 | 1.35 | 1.37 | 418.1M |
| 2022-10-31 | 1.35 | 1.37 | 1.35 | 1.36 | 203.5M |
| 2022-10-28 | 1.35 | 1.36 | 1.34 | 1.35 | 161.5M |
| 2022-10-27 | 1.37 | 1.39 | 1.34 | 1.36 | 686.3M |
| 2022-10-26 | 1.33 | 1.38 | 1.32 | 1.38 | 1,363.4M |
| 2022-10-25 | 1.29 | 1.33 | 1.28 | 1.33 | 878.3M |
| 2022-10-21 | 1.27 | 1.29 | 1.26 | 1.29 | 383.0M |
| 2022-10-20 | 1.24 | 1.28 | 1.23 | 1.28 | 559.1M |
| 2022-10-19 | 1.23 | 1.25 | 1.23 | 1.24 | 132.6M |
| 2022-10-18 | 1.22 | 1.24 | 1.22 | 1.23 | 255.3M |
| 2022-10-17 | 1.22 | 1.22 | 1.20 | 1.22 | 142.5M |
| 2022-10-12 | 1.20 | 1.22 | 1.20 | 1.21 | 295.7M |
| 2022-10-11 | 1.21 | 1.21 | 1.19 | 1.20 | 137.3M |
| 2022-10-10 | 1.21 | 1.22 | 1.20 | 1.21 | 128.8M |
| 2022-10-07 | 1.22 | 1.23 | 1.21 | 1.22 | 127.2M |
| 2022-10-06 | 1.21 | 1.23 | 1.21 | 1.22 | 384.1M |
| 2022-10-05 | 1.20 | 1.21 | 1.19 | 1.20 | 136.9M |
| 2022-10-04 | 1.21 | 1.21 | 1.19 | 1.20 | 171.3M |
| 2022-10-03 | 1.20 | 1.21 | 1.18 | 1.19 | 205.8M |
| 2022-09-30 | 1.20 | 1.22 | 1.20 | 1.21 | 168.0M |
| 2022-09-29 | 1.22 | 1.24 | 1.20 | 1.21 | 238.3M |
| 2022-09-28 | 1.21 | 1.22 | 1.20 | 1.21 | 149.5M |
| 2022-09-27 | 1.24 | 1.24 | 1.20 | 1.21 | 480.9M |
| 2022-09-26 | 1.26 | 1.27 | 1.22 | 1.23 | 536.8M |
| 2022-09-23 | 1.28 | 1.29 | 1.26 | 1.27 | 163.9M |
| 2022-09-22 | 1.26 | 1.28 | 1.25 | 1.28 | 152.5M |
| 2022-09-21 | 1.26 | 1.28 | 1.26 | 1.26 | 235.7M |
| 2022-09-20 | 1.26 | 1.28 | 1.25 | 1.26 | 206.5M |
| 2022-09-19 | 1.26 | 1.27 | 1.25 | 1.26 | 60.7M |
| 2022-09-16 | 1.26 | 1.27 | 1.25 | 1.26 | 299.0M |
| 2022-09-15 | 1.28 | 1.29 | 1.26 | 1.26 | 101.1M |
| 2022-09-14 | 1.26 | 1.28 | 1.25 | 1.28 | 184.7M |
| 2022-09-13 | 1.29 | 1.29 | 1.27 | 1.27 | 168.1M |
| 2022-09-12 | 1.27 | 1.29 | 1.26 | 1.29 | 190.4M |
| 2022-09-09 | 1.25 | 1.27 | 1.25 | 1.26 | 77.8M |
| 2022-09-08 | 1.25 | 1.26 | 1.24 | 1.25 | 108.3M |
| 2022-09-07 | 1.26 | 1.27 | 1.24 | 1.25 | 177.6M |
| 2022-09-06 | 1.26 | 1.27 | 1.25 | 1.27 | 125.3M |
| 2022-09-05 | 1.24 | 1.26 | 1.24 | 1.26 | 129.9M |
| 2022-09-02 | 1.26 | 1.27 | 1.24 | 1.26 | 434.1M |
| 2022-09-01 | 1.27 | 1.28 | 1.25 | 1.26 | 226.6M |
| 2022-08-31 | 1.28 | 1.29 | 1.26 | 1.27 | 236.6M |
| 2022-08-30 | 1.27 | 1.28 | 1.26 | 1.27 | 124.9M |
| 2022-08-29 | 1.25 | 1.29 | 1.25 | 1.27 | 235.9M |
| 2022-08-26 | 1.29 | 1.31 | 1.28 | 1.28 | 360.1M |
| 2022-08-25 | 1.25 | 1.32 | 1.25 | 1.29 | 599.1M |
| 2022-08-24 | 1.21 | 1.26 | 1.20 | 1.25 | 698.4M |
| 2022-08-23 | 1.20 | 1.22 | 1.19 | 1.22 | 111.2M |
| 2022-08-22 | 1.21 | 1.21 | 1.20 | 1.20 | 141.6M |
| 2022-08-19 | 1.23 | 1.23 | 1.21 | 1.21 | 107.4M |
| 2022-08-18 | 1.22 | 1.23 | 1.21 | 1.22 | 131.7M |
| 2022-08-17 | 1.20 | 1.23 | 1.20 | 1.22 | 320.6M |
| 2022-08-16 | 1.20 | 1.21 | 1.19 | 1.19 | 248.0M |
| 2022-08-15 | 1.21 | 1.22 | 1.20 | 1.20 | 220.9M |
| 2022-08-11 | 1.20 | 1.22 | 1.19 | 1.20 | 278.0M |
| 2022-08-10 | 1.20 | 1.20 | 1.18 | 1.19 | 234.0M |
| 2022-08-09 | 1.19 | 1.20 | 1.18 | 1.20 | 184.3M |
| 2022-08-08 | 1.17 | 1.19 | 1.16 | 1.19 | 230.0M |
| 2022-08-05 | 1.18 | 1.19 | 1.17 | 1.17 | 249.9M |
| 2022-08-04 | 1.17 | 1.18 | 1.16 | 1.17 | 166.6M |
| 2022-08-03 | 1.17 | 1.18 | 1.15 | 1.17 | 216.8M |
| 2022-08-02 | 1.18 | 1.19 | 1.17 | 1.17 | 272.1M |
| 2022-08-01 | 1.21 | 1.21 | 1.18 | 1.19 | 480.5M |
| 2022-07-27 | 1.19 | 1.20 | 1.18 | 1.20 | 130.5M |
| 2022-07-26 | 1.20 | 1.21 | 1.19 | 1.19 | 249.9M |
| 2022-07-25 | 1.17 | 1.20 | 1.16 | 1.20 | 199.8M |
| 2022-07-22 | 1.18 | 1.19 | 1.16 | 1.17 | 548.4M |
| 2022-07-21 | 1.15 | 1.18 | 1.14 | 1.18 | 489.1M |
| 2022-07-20 | 1.14 | 1.15 | 1.13 | 1.14 | 148.7M |
| 2022-07-19 | 1.13 | 1.14 | 1.10 | 1.13 | 294.7M |
| 2022-07-18 | 1.13 | 1.15 | 1.12 | 1.15 | 266.7M |
| 2022-07-15 | 1.12 | 1.13 | 1.09 | 1.12 | 443.0M |
| 2022-07-14 | 1.16 | 1.16 | 1.11 | 1.12 | 530.1M |
| 2022-07-12 | 1.17 | 1.17 | 1.15 | 1.15 | 164.0M |
| 2022-07-11 | 1.17 | 1.19 | 1.16 | 1.17 | 343.0M |
| 2022-07-08 | 1.17 | 1.19 | 1.16 | 1.17 | 230.9M |
| 2022-07-07 | 1.16 | 1.17 | 1.15 | 1.17 | 241.4M |
| 2022-07-06 | 1.18 | 1.19 | 1.15 | 1.16 | 385.1M |
| 2022-07-05 | 1.21 | 1.21 | 1.18 | 1.18 | 295.3M |
| 2022-07-04 | 1.22 | 1.23 | 1.20 | 1.20 | 194.2M |
| 2022-07-01 | 1.23 | 1.24 | 1.22 | 1.22 | 251.2M |
| 2022-06-30 | 1.25 | 1.25 | 1.22 | 1.23 | 275.3M |
| 2022-06-29 | 1.24 | 1.25 | 1.24 | 1.24 | 149.7M |
| 2022-06-28 | 1.24 | 1.26 | 1.23 | 1.25 | 271.1M |
| 2022-06-27 | 1.24 | 1.26 | 1.23 | 1.24 | 238.9M |
| 2022-06-24 | 1.24 | 1.24 | 1.23 | 1.23 | 151.8M |
| 2022-06-23 | 1.24 | 1.25 | 1.22 | 1.23 | 298.6M |
| 2022-06-22 | 1.26 | 1.26 | 1.23 | 1.25 | 188.5M |
| 2022-06-21 | 1.25 | 1.26 | 1.24 | 1.26 | 152.1M |
| 2022-06-20 | 1.25 | 1.26 | 1.23 | 1.25 | 361.5M |
| 2022-06-17 | 1.24 | 1.26 | 1.23 | 1.26 | 295.7M |
| 2022-06-16 | 1.27 | 1.29 | 1.24 | 1.24 | 547.2M |
| 2022-06-15 | 1.25 | 1.27 | 1.24 | 1.26 | 302.9M |
| 2022-06-14 | 1.24 | 1.25 | 1.23 | 1.24 | 238.4M |
| 2022-06-13 | 1.25 | 1.26 | 1.24 | 1.25 | 184.1M |
| 2022-06-10 | 1.26 | 1.28 | 1.26 | 1.27 | 381.6M |
| 2022-06-09 | 1.23 | 1.28 | 1.23 | 1.27 | 955.6M |
| 2022-06-08 | 1.23 | 1.24 | 1.22 | 1.23 | 146.2M |
| 2022-06-07 | 1.23 | 1.24 | 1.22 | 1.23 | 104.5M |
| 2022-06-06 | 1.24 | 1.25 | 1.22 | 1.23 | 263.2M |
| 2022-06-02 | 1.26 | 1.26 | 1.23 | 1.24 | 266.5M |
| 2022-06-01 | 1.27 | 1.28 | 1.25 | 1.26 | 277.7M |
| 2022-05-31 | 1.27 | 1.28 | 1.26 | 1.27 | 168.2M |
| 2022-05-30 | 1.27 | 1.28 | 1.26 | 1.27 | 74.3M |
| 2022-05-27 | 1.25 | 1.27 | 1.25 | 1.26 | 141.1M |
| 2022-05-26 | 1.23 | 1.25 | 1.23 | 1.24 | 132.3M |
| 2022-05-25 | 1.24 | 1.25 | 1.23 | 1.23 | 139.9M |
| 2022-05-24 | 1.26 | 1.26 | 1.24 | 1.24 | 146.0M |
| 2022-05-23 | 1.24 | 1.26 | 1.23 | 1.25 | 214.7M |
| 2022-05-20 | 1.24 | 1.24 | 1.23 | 1.24 | 87.3M |
| 2022-05-19 | 1.22 | 1.24 | 1.22 | 1.22 | 119.7M |
| 2022-05-18 | 1.25 | 1.25 | 1.23 | 1.24 | 255.3M |
| 2022-05-17 | 1.23 | 1.25 | 1.22 | 1.24 | 352.8M |
| 2022-05-13 | 1.29 | 1.29 | 1.22 | 1.23 | 703.3M |
| 2022-05-12 | 1.30 | 1.31 | 1.27 | 1.27 | 300.5M |
| 2022-05-11 | 1.31 | 1.31 | 1.29 | 1.31 | 515.9M |
| 2022-05-10 | 1.29 | 1.31 | 1.27 | 1.31 | 362.0M |
| 2022-05-09 | 1.28 | 1.29 | 1.27 | 1.29 | 259.7M |
| 2022-05-06 | 1.28 | 1.29 | 1.27 | 1.28 | 246.3M |
| 2022-05-05 | 1.30 | 1.31 | 1.28 | 1.29 | 380.6M |
| 2022-05-03 | 1.30 | 1.31 | 1.29 | 1.29 | 316.5M |
| 2022-04-29 | 1.30 | 1.31 | 1.29 | 1.30 | 224.4M |
| 2022-04-28 | 1.29 | 1.31 | 1.29 | 1.29 | 112.0M |
| 2022-04-27 | 1.28 | 1.30 | 1.28 | 1.29 | 282.0M |
| 2022-04-26 | 1.29 | 1.30 | 1.28 | 1.29 | 893.0M |
| 2022-04-25 | 1.28 | 1.29 | 1.27 | 1.28 | 792.7M |
| 2022-04-22 | 1.28 | 1.29 | 1.27 | 1.28 | 279.1M |
| 2022-04-21 | 1.30 | 1.30 | 1.29 | 1.29 | 183.3M |
| 2022-04-20 | 1.29 | 1.33 | 1.29 | 1.33 | 593.2M |
| 2022-04-19 | 1.30 | 1.30 | 1.28 | 1.29 | 339.1M |
| 2022-04-18 | 1.28 | 1.30 | 1.27 | 1.29 | 203.4M |
| 2022-04-12 | 1.29 | 1.29 | 1.28 | 1.29 | 135.6M |
| 2022-04-11 | 1.30 | 1.30 | 1.29 | 1.30 | 80.8M |
| 2022-04-08 | 1.31 | 1.31 | 1.29 | 1.30 | 273.2M |
| 2022-04-07 | 1.33 | 1.33 | 1.29 | 1.31 | 430.6M |
| 2022-04-05 | 1.32 | 1.33 | 1.31 | 1.33 | 200.4M |
| 2022-04-04 | 1.32 | 1.33 | 1.31 | 1.32 | 318.5M |
| 2022-04-01 | 1.31 | 1.33 | 1.30 | 1.32 | 405.8M |
| 2022-03-31 | 1.31 | 1.32 | 1.31 | 1.32 | 90.9M |
| 2022-03-30 | 1.31 | 1.32 | 1.30 | 1.31 | 316.5M |
| 2022-03-29 | 1.30 | 1.31 | 1.29 | 1.30 | 118.7M |
| 2022-03-28 | 1.30 | 1.31 | 1.29 | 1.30 | 139.4M |
| 2022-03-25 | 1.30 | 1.31 | 1.29 | 1.30 | 208.9M |
| 2022-03-24 | 1.29 | 1.31 | 1.29 | 1.29 | 245.1M |
| 2022-03-23 | 1.30 | 1.32 | 1.29 | 1.30 | 284.0M |
| 2022-03-22 | 1.29 | 1.30 | 1.27 | 1.30 | 440.7M |
| 2022-03-21 | 1.32 | 1.33 | 1.29 | 1.31 | 477.5M |
| 2022-03-18 | 1.33 | 1.35 | 1.32 | 1.32 | 404.3M |
| 2022-03-17 | 1.34 | 1.35 | 1.33 | 1.33 | 337.6M |
| 2022-03-16 | 1.32 | 1.35 | 1.32 | 1.33 | 448.4M |
| 2022-03-15 | 1.33 | 1.33 | 1.30 | 1.31 | 291.3M |
| 2022-03-14 | 1.31 | 1.33 | 1.30 | 1.33 | 375.7M |
| 2022-03-11 | 1.28 | 1.31 | 1.28 | 1.31 | 282.4M |
| 2022-03-10 | 1.33 | 1.33 | 1.29 | 1.30 | 542.0M |
| 2022-03-09 | 1.29 | 1.32 | 1.26 | 1.31 | 788.6M |
| 2022-03-08 | 1.27 | 1.29 | 1.21 | 1.29 | 1,189.1M |
| 2022-03-07 | 1.30 | 1.30 | 1.26 | 1.27 | 1,020.4M |
| 2022-03-04 | 1.35 | 1.35 | 1.33 | 1.33 | 665.7M |
| 2022-03-03 | 1.37 | 1.38 | 1.35 | 1.36 | 338.4M |
| 2022-03-02 | 1.36 | 1.37 | 1.34 | 1.36 | 440.9M |
| 2022-03-01 | 1.38 | 1.39 | 1.36 | 1.37 | 337.5M |
| 2022-02-28 | 1.37 | 1.39 | 1.35 | 1.37 | 543.7M |
| 2022-02-25 | 1.37 | 1.38 | 1.36 | 1.37 | 413.7M |
| 2022-02-24 | 1.38 | 1.39 | 1.34 | 1.36 | 714.8M |
| 2022-02-23 | 1.38 | 1.40 | 1.37 | 1.39 | 342.2M |
| 2022-02-22 | 1.36 | 1.38 | 1.35 | 1.37 | 630.5M |
| 2022-02-21 | 1.42 | 1.43 | 1.37 | 1.38 | 807.9M |
| 2022-02-18 | 1.43 | 1.45 | 1.42 | 1.42 | 572.1M |
| 2022-02-17 | 1.42 | 1.47 | 1.41 | 1.44 | 1,392.7M |
| 2022-02-15 | 1.40 | 1.42 | 1.37 | 1.41 | 967.5M |
| 2022-02-14 | 1.41 | 1.41 | 1.39 | 1.40 | 483.4M |
| 2022-02-11 | 1.39 | 1.44 | 1.38 | 1.42 | 1,176.7M |
| 2022-02-10 | 1.40 | 1.42 | 1.38 | 1.40 | 751.7M |
| 2022-02-09 | 1.34 | 1.41 | 1.34 | 1.40 | 1,746.5M |
| 2022-02-08 | 1.33 | 1.34 | 1.33 | 1.33 | 244.5M |
| 2022-02-07 | 1.34 | 1.34 | 1.32 | 1.33 | 477.9M |
| 2022-02-04 | 1.34 | 1.36 | 1.33 | 1.34 | 711.8M |
| 2022-02-03 | 1.38 | 1.39 | 1.33 | 1.34 | 1,173.7M |
| 2022-02-02 | 1.37 | 1.39 | 1.37 | 1.39 | 293.7M |
| 2022-02-01 | 1.37 | 1.38 | 1.36 | 1.36 | 140.5M |
| 2022-01-31 | 1.36 | 1.38 | 1.36 | 1.36 | 248.8M |
| 2022-01-28 | 1.37 | 1.38 | 1.35 | 1.36 | 312.5M |
| 2022-01-27 | 1.36 | 1.38 | 1.35 | 1.37 | 679.3M |
| 2022-01-26 | 1.37 | 1.40 | 1.36 | 1.37 | 615.7M |
| 2022-01-25 | 1.33 | 1.37 | 1.32 | 1.37 | 680.4M |
| 2022-01-24 | 1.38 | 1.39 | 1.34 | 1.35 | 1,123.6M |
| 2022-01-21 | 1.41 | 1.42 | 1.36 | 1.39 | 1,166.5M |
| 2022-01-20 | 1.41 | 1.44 | 1.41 | 1.42 | 427.2M |
| 2022-01-19 | 1.44 | 1.44 | 1.41 | 1.42 | 573.4M |
| 2022-01-18 | 1.46 | 1.47 | 1.43 | 1.44 | 448.0M |
| 2022-01-17 | 1.45 | 1.47 | 1.44 | 1.46 | 275.4M |
| 2022-01-14 | 1.45 | 1.47 | 1.44 | 1.44 | 376.7M |
| 2022-01-13 | 1.44 | 1.47 | 1.42 | 1.46 | 653.6M |
| 2022-01-12 | 1.45 | 1.46 | 1.43 | 1.45 | 393.7M |
| 2022-01-11 | 1.43 | 1.44 | 1.42 | 1.44 | 278.4M |
| 2022-01-10 | 1.45 | 1.45 | 1.43 | 1.44 | 429.1M |
| 2022-01-07 | 1.42 | 1.45 | 1.41 | 1.45 | 606.1M |
| 2022-01-06 | 1.44 | 1.44 | 1.41 | 1.41 | 945.2M |
| 2022-01-05 | 1.47 | 1.48 | 1.44 | 1.45 | 470.8M |
| 2022-01-04 | 1.49 | 1.50 | 1.46 | 1.47 | 725.3M |