1.41
Last Update: 2025-09-29
| 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 | 1.35 | 1.36 | 1.34 | 1.34 | 29.2M |
| 2022-12-29 | 1.34 | 1.37 | 1.34 | 1.34 | 34.0M |
| 2022-12-28 | 1.31 | 1.39 | 1.31 | 1.34 | 116.7M |
| 2022-12-27 | 1.30 | 1.32 | 1.29 | 1.30 | 61.3M |
| 2022-12-26 | 1.30 | 1.30 | 1.29 | 1.30 | 35.8M |
| 2022-12-23 | 1.29 | 1.30 | 1.28 | 1.29 | 37.8M |
| 2022-12-22 | 1.30 | 1.31 | 1.28 | 1.28 | 45.7M |
| 2022-12-21 | 1.30 | 1.32 | 1.29 | 1.30 | 31.8M |
| 2022-12-20 | 1.30 | 1.30 | 1.27 | 1.30 | 22.5M |
| 2022-12-19 | 1.29 | 1.30 | 1.28 | 1.29 | 32.9M |
| 2022-12-16 | 1.31 | 1.31 | 1.29 | 1.29 | 23.8M |
| 2022-12-15 | 1.26 | 1.33 | 1.26 | 1.31 | 66.1M |
| 2022-12-14 | 1.30 | 1.30 | 1.28 | 1.28 | 24.4M |
| 2022-12-13 | 1.32 | 1.33 | 1.29 | 1.29 | 47.7M |
| 2022-12-12 | 1.35 | 1.35 | 1.31 | 1.32 | 32.4M |
| 2022-12-09 | 1.36 | 1.37 | 1.33 | 1.34 | 37.7M |
| 2022-12-08 | 1.37 | 1.38 | 1.34 | 1.36 | 27.4M |
| 2022-12-07 | 1.37 | 1.38 | 1.36 | 1.37 | 24.2M |
| 2022-12-06 | 1.38 | 1.38 | 1.37 | 1.37 | 15.3M |
| 2022-12-05 | 1.39 | 1.39 | 1.38 | 1.39 | 24.5M |
| 2022-12-02 | 1.39 | 1.39 | 1.38 | 1.39 | 13.4M |
| 2022-12-01 | 1.40 | 1.40 | 1.39 | 1.39 | 17.2M |
| 2022-11-30 | 1.39 | 1.40 | 1.38 | 1.39 | 11.7M |
| 2022-11-29 | 1.39 | 1.39 | 1.39 | 1.39 | 11.8M |
| 2022-11-28 | 1.40 | 1.41 | 1.38 | 1.39 | 25.3M |
| 2022-11-25 | 1.47 | 1.47 | 1.39 | 1.40 | 35.7M |
| 2022-11-24 | 1.40 | 1.40 | 1.39 | 1.39 | 12.0M |
| 2022-11-23 | 1.40 | 1.40 | 1.39 | 1.39 | 18.8M |
| 2022-11-22 | 1.38 | 1.41 | 1.36 | 1.40 | 47.9M |
| 2022-11-21 | 1.39 | 1.40 | 1.36 | 1.38 | 31.2M |
| 2022-11-18 | 1.39 | 1.40 | 1.37 | 1.39 | 34.0M |
| 2022-11-17 | 1.41 | 1.41 | 1.38 | 1.40 | 23.3M |
| 2022-11-16 | 1.41 | 1.43 | 1.38 | 1.40 | 48.4M |
| 2022-11-15 | 1.44 | 1.46 | 1.32 | 1.41 | 179.9M |
| 2022-11-14 | 1.46 | 1.49 | 1.43 | 1.44 | 82.7M |
| 2022-11-11 | 1.40 | 1.50 | 1.39 | 1.45 | 251.6M |
| 2022-11-10 | 1.37 | 1.41 | 1.35 | 1.40 | 46.2M |
| 2022-11-09 | 1.44 | 1.46 | 1.37 | 1.38 | 117.6M |
| 2022-11-08 | 1.45 | 1.45 | 1.42 | 1.44 | 30.1M |
| 2022-11-07 | 1.39 | 1.45 | 1.39 | 1.45 | 77.5M |
| 2022-11-03 | 1.38 | 1.42 | 1.36 | 1.39 | 104.3M |
| 2022-11-02 | 1.42 | 1.42 | 1.37 | 1.39 | 76.9M |
| 2022-11-01 | 1.41 | 1.43 | 1.41 | 1.42 | 46.0M |
| 2022-10-31 | 1.40 | 1.42 | 1.39 | 1.41 | 59.1M |
| 2022-10-28 | 1.38 | 1.39 | 1.35 | 1.39 | 99.9M |
| 2022-10-27 | 1.40 | 1.42 | 1.36 | 1.38 | 226.1M |
| 2022-10-26 | 1.34 | 1.39 | 1.33 | 1.38 | 149.6M |
| 2022-10-25 | 1.27 | 1.35 | 1.26 | 1.34 | 108.3M |
| 2022-10-24 | 1.26 | 1.28 | 1.25 | 1.26 | 35.7M |
| 2022-10-21 | 1.24 | 1.26 | 1.24 | 1.25 | 28.1M |
| 2022-10-20 | 1.25 | 1.27 | 1.24 | 1.25 | 64.8M |
| 2022-10-19 | 1.24 | 1.26 | 1.16 | 1.24 | 64.5M |
| 2022-10-18 | 1.27 | 1.28 | 1.26 | 1.26 | 42.7M |
| 2022-10-17 | 1.25 | 1.26 | 1.23 | 1.25 | 58.4M |
| 2022-10-14 | 1.24 | 1.25 | 1.21 | 1.23 | 30.8M |
| 2022-10-13 | 1.26 | 1.26 | 1.19 | 1.23 | 54.1M |
| 2022-10-12 | 1.21 | 1.26 | 1.21 | 1.23 | 119.2M |
| 2022-10-11 | 1.12 | 1.21 | 1.12 | 1.20 | 81.0M |
| 2022-10-10 | 1.03 | 1.13 | 1.03 | 1.13 | 67.9M |
| 2022-10-07 | 1.15 | 1.17 | 1.11 | 1.11 | 96.6M |
| 2022-10-06 | 1.14 | 1.15 | 1.10 | 1.14 | 57.9M |
| 2022-10-05 | 1.16 | 1.17 | 1.07 | 1.13 | 69.9M |
| 2022-10-04 | 1.16 | 1.19 | 1.12 | 1.16 | 63.3M |
| 2022-10-03 | 1.13 | 1.16 | 1.08 | 1.16 | 110.8M |
| 2022-09-30 | 1.06 | 1.15 | 1.00 | 1.07 | 169.9M |
| 2022-09-29 | 1.06 | 1.07 | 1.01 | 1.03 | 44.8M |
| 2022-09-28 | 1.04 | 1.08 | 1.02 | 1.06 | 77.1M |
| 2022-09-27 | 1.04 | 1.07 | 0.99 | 1.02 | 105.5M |
| 2022-09-26 | 1.20 | 1.21 | 1.01 | 1.04 | 219.1M |
| 2022-09-23 | 1.30 | 1.30 | 1.20 | 1.21 | 88.8M |
| 2022-09-22 | 1.29 | 1.35 | 1.25 | 1.28 | 73.8M |
| 2022-09-21 | 1.27 | 1.30 | 1.20 | 1.28 | 118.8M |
| 2022-09-20 | 1.43 | 1.43 | 1.31 | 1.32 | 150.3M |
| 2022-09-19 | 1.43 | 1.43 | 1.41 | 1.42 | 29.7M |
| 2022-09-16 | 1.43 | 1.43 | 1.41 | 1.42 | 30.3M |
| 2022-09-15 | 1.42 | 1.43 | 1.41 | 1.43 | 41.3M |
| 2022-09-14 | 1.40 | 1.42 | 1.39 | 1.41 | 46.7M |
| 2022-09-13 | 1.43 | 1.44 | 1.40 | 1.41 | 48.3M |
| 2022-09-12 | 1.40 | 1.44 | 1.40 | 1.43 | 37.2M |
| 2022-09-09 | 1.41 | 1.44 | 1.40 | 1.42 | 67.8M |
| 2022-09-08 | 1.40 | 1.41 | 1.38 | 1.40 | 19.6M |
| 2022-09-07 | 1.40 | 1.41 | 1.38 | 1.40 | 36.3M |
| 2022-09-06 | 1.44 | 1.47 | 1.39 | 1.41 | 97.8M |
| 2022-09-05 | 1.40 | 1.45 | 1.40 | 1.44 | 116.3M |
| 2022-09-02 | 1.38 | 1.40 | 1.38 | 1.40 | 40.2M |
| 2022-09-01 | 1.38 | 1.39 | 1.37 | 1.38 | 38.2M |
| 2022-08-31 | 1.36 | 1.39 | 1.36 | 1.38 | 56.0M |
| 2022-08-30 | 1.39 | 1.40 | 1.37 | 1.38 | 41.0M |
| 2022-08-29 | 1.39 | 1.40 | 1.37 | 1.39 | 28.4M |
| 2022-08-26 | 1.39 | 1.41 | 1.37 | 1.38 | 40.9M |
| 2022-08-25 | 1.38 | 1.42 | 1.37 | 1.39 | 115.2M |
| 2022-08-24 | 1.37 | 1.39 | 1.36 | 1.37 | 50.9M |
| 2022-08-23 | 1.35 | 1.37 | 1.35 | 1.37 | 21.9M |
| 2022-08-22 | 1.35 | 1.37 | 1.35 | 1.35 | 15.3M |
| 2022-08-19 | 1.36 | 1.36 | 1.34 | 1.35 | 10.2M |
| 2022-08-18 | 1.36 | 1.36 | 1.35 | 1.36 | 13.0M |
| 2022-08-17 | 1.38 | 1.39 | 1.35 | 1.35 | 49.8M |
| 2022-08-16 | 1.36 | 1.38 | 1.36 | 1.38 | 40.7M |
| 2022-08-15 | 1.35 | 1.37 | 1.32 | 1.36 | 38.0M |
| 2022-08-12 | 1.36 | 1.36 | 1.34 | 1.35 | 15.2M |
| 2022-08-11 | 1.36 | 1.37 | 1.35 | 1.35 | 22.6M |
| 2022-08-10 | 1.35 | 1.36 | 1.34 | 1.36 | 29.3M |
| 2022-08-09 | 1.38 | 1.38 | 1.31 | 1.35 | 106.4M |
| 2022-08-08 | 1.41 | 1.42 | 1.38 | 1.38 | 35.8M |
| 2022-08-05 | 1.43 | 1.43 | 1.38 | 1.39 | 62.1M |
| 2022-08-04 | 1.45 | 1.45 | 1.41 | 1.42 | 40.6M |
| 2022-08-03 | 1.46 | 1.47 | 1.44 | 1.44 | 31.7M |
| 2022-08-02 | 1.47 | 1.48 | 1.43 | 1.46 | 129.8M |
| 2022-08-01 | 1.51 | 1.51 | 1.47 | 1.47 | 31.3M |
| 2022-07-29 | 1.49 | 1.51 | 1.46 | 1.48 | 93.2M |
| 2022-07-28 | 1.43 | 1.52 | 1.41 | 1.49 | 148.7M |
| 2022-07-27 | 1.42 | 1.45 | 1.42 | 1.42 | 58.4M |
| 2022-07-26 | 1.43 | 1.45 | 1.40 | 1.42 | 89.6M |
| 2022-07-25 | 1.42 | 1.44 | 1.40 | 1.43 | 28.2M |
| 2022-07-22 | 1.42 | 1.45 | 1.40 | 1.42 | 63.5M |
| 2022-07-21 | 1.43 | 1.44 | 1.40 | 1.40 | 53.2M |
| 2022-07-20 | 1.43 | 1.45 | 1.42 | 1.42 | 23.8M |
| 2022-07-19 | 1.45 | 1.45 | 1.41 | 1.43 | 46.5M |
| 2022-07-18 | 1.43 | 1.47 | 1.41 | 1.44 | 64.4M |
| 2022-07-15 | 1.41 | 1.43 | 1.40 | 1.43 | 37.2M |
| 2022-07-14 | 1.40 | 1.43 | 1.35 | 1.42 | 60.1M |
| 2022-07-13 | 1.43 | 1.44 | 1.40 | 1.42 | 53.4M |
| 2022-07-12 | 1.43 | 1.45 | 1.43 | 1.43 | 31.7M |
| 2022-07-11 | 1.47 | 1.48 | 1.42 | 1.43 | 57.2M |
| 2022-07-08 | 1.48 | 1.48 | 1.46 | 1.47 | 25.1M |
| 2022-07-07 | 1.46 | 1.48 | 1.44 | 1.47 | 36.9M |
| 2022-07-06 | 1.48 | 1.48 | 1.44 | 1.45 | 39.6M |
| 2022-07-05 | 1.50 | 1.54 | 1.39 | 1.47 | 266.1M |
| 2022-07-04 | 1.44 | 1.50 | 1.31 | 1.48 | 206.0M |
| 2022-07-01 | 1.48 | 1.48 | 1.44 | 1.47 | 51.2M |
| 2022-06-30 | 1.54 | 1.55 | 1.40 | 1.48 | 222.9M |
| 2022-06-29 | 1.48 | 1.60 | 1.43 | 1.54 | 329.4M |
| 2022-06-28 | 1.46 | 1.48 | 1.44 | 1.46 | 54.1M |
| 2022-06-27 | 1.43 | 1.46 | 1.42 | 1.45 | 53.7M |
| 2022-06-24 | 1.44 | 1.45 | 1.40 | 1.44 | 31.0M |
| 2022-06-23 | 1.47 | 1.50 | 1.42 | 1.42 | 61.5M |
| 2022-06-22 | 1.43 | 1.48 | 1.38 | 1.47 | 83.3M |
| 2022-06-21 | 1.47 | 1.47 | 1.43 | 1.44 | 46.7M |
| 2022-06-20 | 1.42 | 1.46 | 1.38 | 1.45 | 136.0M |
| 2022-06-17 | 1.45 | 1.48 | 1.40 | 1.42 | 271.7M |
| 2022-06-16 | 1.49 | 1.52 | 1.47 | 1.49 | 127.9M |
| 2022-06-15 | 1.55 | 1.58 | 1.49 | 1.49 | 241.4M |
| 2022-06-14 | 1.40 | 1.66 | 1.40 | 1.55 | 1,172.4M |
| 2022-06-10 | 1.20 | 1.29 | 1.20 | 1.27 | 182.0M |
| 2022-06-09 | 1.21 | 1.21 | 1.19 | 1.20 | 24.2M |
| 2022-06-08 | 1.22 | 1.25 | 1.19 | 1.20 | 66.1M |
| 2022-06-07 | 1.23 | 1.23 | 1.21 | 1.22 | 27.4M |
| 2022-06-06 | 1.24 | 1.25 | 1.22 | 1.23 | 60.7M |
| 2022-06-03 | 1.26 | 1.26 | 1.22 | 1.23 | 25.1M |
| 2022-06-02 | 1.27 | 1.27 | 1.24 | 1.25 | 15.7M |
| 2022-06-01 | 1.24 | 1.26 | 1.23 | 1.26 | 34.5M |
| 2022-05-31 | 1.25 | 1.26 | 1.22 | 1.23 | 37.2M |
| 2022-05-30 | 1.29 | 1.29 | 1.24 | 1.25 | 82.6M |
| 2022-05-27 | 1.23 | 1.27 | 1.22 | 1.24 | 74.8M |
| 2022-05-26 | 1.23 | 1.25 | 1.20 | 1.22 | 86.2M |
| 2022-05-25 | 1.25 | 1.26 | 1.21 | 1.23 | 80.6M |
| 2022-05-24 | 1.29 | 1.30 | 1.21 | 1.23 | 92.7M |
| 2022-05-23 | 1.36 | 1.37 | 1.28 | 1.29 | 50.8M |
| 2022-05-20 | 1.38 | 1.39 | 1.36 | 1.36 | 46.3M |
| 2022-05-19 | 1.41 | 1.41 | 1.36 | 1.38 | 48.4M |
| 2022-05-18 | 1.40 | 1.41 | 1.39 | 1.40 | 92.2M |
| 2022-05-17 | 1.40 | 1.44 | 1.39 | 1.40 | 59.4M |
| 2022-05-16 | 1.40 | 1.41 | 1.38 | 1.40 | 19.5M |
| 2022-05-13 | 1.42 | 1.43 | 1.38 | 1.40 | 24.7M |
| 2022-05-12 | 1.44 | 1.46 | 1.37 | 1.42 | 98.0M |
| 2022-05-11 | 1.38 | 1.41 | 1.36 | 1.40 | 22.6M |
| 2022-05-06 | 1.43 | 1.44 | 1.38 | 1.39 | 29.7M |
| 2022-05-05 | 1.43 | 1.43 | 1.41 | 1.42 | 16.1M |
| 2022-05-04 | 1.44 | 1.45 | 1.42 | 1.42 | 15.8M |
| 2022-04-29 | 1.47 | 1.52 | 1.41 | 1.44 | 88.4M |
| 2022-04-28 | 1.50 | 1.54 | 1.44 | 1.44 | 61.7M |
| 2022-04-27 | 1.41 | 1.52 | 1.40 | 1.49 | 71.1M |
| 2022-04-26 | 1.35 | 1.41 | 1.35 | 1.40 | 72.4M |
| 2022-04-25 | 1.39 | 1.39 | 1.35 | 1.35 | 23.1M |
| 2022-04-22 | 1.40 | 1.41 | 1.37 | 1.39 | 24.0M |
| 2022-04-21 | 1.41 | 1.43 | 1.40 | 1.40 | 13.9M |
| 2022-04-20 | 1.42 | 1.44 | 1.41 | 1.42 | 29.4M |
| 2022-04-19 | 1.46 | 1.46 | 1.39 | 1.43 | 39.9M |
| 2022-04-18 | 1.49 | 1.50 | 1.45 | 1.46 | 13.2M |
| 2022-04-15 | 1.48 | 1.49 | 1.41 | 1.48 | 31.3M |
| 2022-04-14 | 1.56 | 1.56 | 1.46 | 1.47 | 33.0M |
| 2022-04-13 | 1.59 | 1.61 | 1.54 | 1.55 | 22.5M |
| 2022-04-12 | 1.58 | 1.59 | 1.52 | 1.59 | 22.0M |
| 2022-04-11 | 1.60 | 1.63 | 1.57 | 1.57 | 21.2M |
| 2022-04-08 | 1.62 | 1.64 | 1.58 | 1.61 | 27.4M |
| 2022-04-07 | 1.64 | 1.67 | 1.60 | 1.63 | 30.3M |
| 2022-04-06 | 1.65 | 1.69 | 1.55 | 1.63 | 33.2M |
| 2022-04-05 | 1.81 | 1.85 | 1.62 | 1.68 | 51.0M |
| 2022-04-04 | 1.96 | 1.96 | 1.70 | 1.80 | 61.7M |
| 2022-04-01 | 1.69 | 1.81 | 1.68 | 1.78 | 68.6M |
| 2022-03-31 | 1.49 | 1.76 | 1.47 | 1.66 | 104.8M |
| 2022-03-30 | 1.42 | 1.52 | 1.38 | 1.46 | 49.0M |
| 2022-03-29 | 1.37 | 1.40 | 1.37 | 1.37 | 45.6M |
| 2022-03-28 | 1.55 | 1.55 | 1.32 | 1.37 | 94.4M |
| 2022-02-25 | 1.70 | 1.90 | 1.59 | 1.65 | 116.9M |
| 2022-02-24 | 1.88 | 1.88 | 1.15 | 1.59 | 162.9M |
| 2022-02-22 | 2.10 | 2.17 | 1.89 | 2.09 | 231.5M |
| 2022-02-21 | 2.39 | 2.40 | 2.13 | 2.15 | 152.7M |
| 2022-02-18 | 2.40 | 2.41 | 2.35 | 2.35 | 54.9M |
| 2022-02-17 | 2.43 | 2.43 | 2.37 | 2.38 | 40.9M |
| 2022-02-16 | 2.41 | 2.44 | 2.40 | 2.44 | 29.2M |
| 2022-02-15 | 2.38 | 2.41 | 2.38 | 2.38 | 53.0M |
| 2022-02-14 | 2.41 | 2.41 | 2.35 | 2.36 | 106.1M |
| 2022-02-11 | 2.42 | 2.45 | 2.41 | 2.41 | 58.4M |
| 2022-02-10 | 2.43 | 2.45 | 2.42 | 2.44 | 40.5M |
| 2022-02-09 | 2.42 | 2.46 | 2.41 | 2.42 | 61.1M |
| 2022-02-08 | 2.42 | 2.42 | 2.39 | 2.40 | 67.3M |
| 2022-02-07 | 2.44 | 2.44 | 2.40 | 2.40 | 31.4M |
| 2022-02-04 | 2.42 | 2.45 | 2.40 | 2.41 | 23.1M |
| 2022-02-03 | 2.42 | 2.44 | 2.40 | 2.41 | 30.0M |
| 2022-02-02 | 2.46 | 2.46 | 2.42 | 2.44 | 19.2M |
| 2022-02-01 | 2.43 | 2.46 | 2.42 | 2.44 | 26.5M |
| 2022-01-31 | 2.44 | 2.49 | 2.41 | 2.41 | 75.6M |
| 2022-01-28 | 2.45 | 2.47 | 2.42 | 2.43 | 50.7M |
| 2022-01-27 | 2.40 | 2.45 | 2.40 | 2.45 | 57.1M |
| 2022-01-26 | 2.43 | 2.46 | 2.40 | 2.41 | 36.3M |
| 2022-01-25 | 2.42 | 2.49 | 2.37 | 2.41 | 55.2M |
| 2022-01-24 | 2.49 | 2.49 | 2.32 | 2.39 | 121.0M |
| 2022-01-21 | 2.50 | 2.51 | 2.47 | 2.49 | 56.7M |
| 2022-01-20 | 2.53 | 2.57 | 2.49 | 2.50 | 60.9M |
| 2022-01-19 | 2.51 | 2.55 | 2.46 | 2.50 | 86.3M |
| 2022-01-18 | 2.57 | 2.58 | 2.47 | 2.51 | 97.2M |
| 2022-01-17 | 2.56 | 2.58 | 2.53 | 2.57 | 59.0M |
| 2022-01-14 | 2.59 | 2.59 | 2.53 | 2.54 | 82.1M |
| 2022-01-13 | 2.60 | 2.61 | 2.57 | 2.59 | 53.5M |
| 2022-01-12 | 2.62 | 2.62 | 2.59 | 2.60 | 31.7M |
| 2022-01-11 | 2.63 | 2.63 | 2.59 | 2.61 | 43.1M |
| 2022-01-10 | 2.62 | 2.65 | 2.60 | 2.61 | 35.3M |
| 2022-01-06 | 2.62 | 2.65 | 2.61 | 2.62 | 34.2M |
| 2022-01-05 | 2.64 | 2.66 | 2.63 | 2.63 | 20.0M |
| 2022-01-04 | 2.64 | 2.65 | 2.63 | 2.65 | 26.4M |
| 2022-01-03 | 2.61 | 2.65 | 2.61 | 2.62 | 29.3M |