| 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 | 15,637.50 | 15,655.00 | 15,545.00 | 15,565.00 | 0.0M |
| 2022-12-29 | 15,745.00 | 15,765.00 | 15,657.50 | 15,655.00 | 0.0M |
| 2022-12-28 | 15,657.50 | 15,722.50 | 15,657.50 | 15,700.00 | 0.0M |
| 2022-12-27 | 15,622.50 | 15,672.50 | 15,592.50 | 15,660.00 | 0.0M |
| 2022-12-26 | 15,592.50 | 15,647.50 | 15,592.50 | 15,630.00 | 0.0M |
| 2022-12-23 | 15,582.50 | 15,612.50 | 15,582.50 | 15,590.00 | 0.0M |
| 2022-12-22 | 15,577.50 | 15,607.50 | 15,565.00 | 15,580.00 | 0.0M |
| 2022-12-21 | 15,592.50 | 15,612.50 | 15,582.50 | 15,585.00 | 0.0M |
| 2022-12-20 | 15,585.00 | 15,630.00 | 15,575.00 | 15,600.00 | 0.0M |
| 2022-12-19 | 15,615.00 | 15,631.00 | 15,597.50 | 15,595.00 | 0.0M |
| 2022-12-16 | 15,622.50 | 15,642.00 | 15,570.00 | 15,595.00 | 0.0M |
| 2022-12-15 | 15,607.50 | 15,642.50 | 15,582.50 | 15,615.00 | 0.0M |
| 2022-12-14 | 15,557.50 | 15,647.50 | 15,555.00 | 15,590.00 | 0.0M |
| 2022-12-13 | 15,655.00 | 15,673.50 | 15,636.50 | 15,655.00 | 0.0M |
| 2022-12-12 | 15,592.50 | 15,652.50 | 15,587.50 | 15,625.00 | 0.0M |
| 2022-12-09 | 15,575.00 | 15,597.50 | 15,564.50 | 15,582.00 | 0.0M |
| 2022-12-08 | 15,615.00 | 15,636.50 | 15,585.00 | 15,620.00 | 0.0M |
| 2022-12-07 | 15,615.00 | 15,644.50 | 15,587.50 | 15,635.00 | 0.0M |
| 2022-12-06 | 15,510.00 | 15,629.00 | 15,480.00 | 15,615.00 | 0.0M |
| 2022-12-05 | 15,375.00 | 15,475.00 | 15,365.00 | 15,465.00 | 0.0M |
| 2022-12-02 | 15,450.00 | 15,470.00 | 15,405.00 | 15,425.00 | 0.0M |
| 2022-12-01 | 15,622.50 | 15,642.50 | 15,545.00 | 15,560.00 | 0.0M |
| 2022-11-30 | 15,735.00 | 15,749.00 | 15,725.00 | 15,730.00 | 0.0M |
| 2022-11-29 | 15,722.50 | 15,748.00 | 15,707.00 | 15,740.00 | 0.0M |
| 2022-11-28 | 15,692.50 | 15,737.50 | 15,685.00 | 15,720.00 | 0.0M |
| 2022-11-25 | 15,645.00 | 15,681.00 | 15,632.50 | 15,670.00 | 0.0M |
| 2022-11-24 | 15,640.00 | 15,667.50 | 15,635.00 | 15,663.00 | 0.0M |
| 2022-11-23 | 15,692.50 | 15,709.50 | 15,684.00 | 15,685.00 | 0.0M |
| 2022-11-22 | 15,710.00 | 15,727.50 | 15,694.50 | 15,695.00 | 0.0M |
| 2022-11-21 | 15,690.00 | 15,717.50 | 15,682.50 | 15,710.00 | 0.0M |
| 2022-11-18 | 15,670.00 | 15,697.50 | 15,670.00 | 15,685.00 | 0.0M |
| 2022-11-17 | 15,660.00 | 15,705.00 | 15,642.50 | 15,660.00 | 0.0M |
| 2022-11-16 | 15,570.00 | 15,628.50 | 15,565.00 | 15,600.00 | 0.0M |
| 2022-11-15 | 15,530.00 | 15,622.50 | 15,525.00 | 15,535.00 | 0.0M |
| 2022-11-14 | 15,465.00 | 15,527.50 | 15,462.50 | 15,515.00 | 0.0M |
| 2022-11-11 | 15,560.00 | 15,565.00 | 15,392.50 | 15,490.00 | 0.0M |
| 2022-11-10 | 15,677.50 | 15,712.50 | 15,677.50 | 15,690.00 | 0.0M |
| 2022-11-09 | 15,662.50 | 15,672.50 | 15,632.50 | 15,658.00 | 0.0M |
| 2022-11-08 | 15,670.00 | 15,702.50 | 15,667.50 | 15,695.00 | 0.0M |
| 2022-11-07 | 15,662.50 | 15,710.00 | 15,660.00 | 15,705.00 | 0.0M |
| 2022-11-04 | 15,750.00 | 15,760.00 | 15,715.00 | 15,735.00 | 0.0M |
| 2022-11-03 | 15,655.00 | 15,698.50 | 15,645.00 | 15,695.00 | 0.0M |
| 2022-11-02 | 15,660.50 | 15,671.50 | 15,630.00 | 15,645.00 | 0.0M |
| 2022-11-01 | 15,630.00 | 15,661.50 | 15,553.50 | 15,625.00 | 0.0M |
| 2022-10-31 | 15,577.50 | 15,612.50 | 15,562.50 | 15,595.00 | 0.0M |
| 2022-10-28 | 15,567.50 | 15,567.50 | 15,520.00 | 15,548.00 | 0.0M |
| 2022-10-27 | 15,550.00 | 15,627.50 | 15,535.00 | 15,565.00 | 0.0M |
| 2022-10-26 | 15,600.00 | 15,619.00 | 15,560.00 | 15,569.00 | 0.0M |
| 2022-10-25 | 15,590.00 | 15,623.00 | 15,590.00 | 15,620.00 | 0.0M |
| 2022-10-24 | 15,575.00 | 15,607.50 | 15,562.50 | 15,585.00 | 0.0M |
| 2022-10-21 | 15,580.00 | 15,635.50 | 15,577.50 | 15,630.00 | 0.0M |
| 2022-10-20 | 15,545.00 | 15,587.50 | 15,476.50 | 15,570.00 | 0.0M |
| 2022-10-19 | 15,475.00 | 15,503.00 | 15,465.00 | 15,495.00 | 0.0M |
| 2022-10-18 | 15,470.00 | 15,485.00 | 15,447.50 | 15,465.00 | 0.0M |
| 2022-10-17 | 15,467.50 | 15,496.50 | 15,459.50 | 15,485.00 | 0.0M |
| 2022-10-14 | 15,365.00 | 15,426.50 | 15,362.50 | 15,425.00 | 0.0M |
| 2022-10-13 | 15,352.50 | 15,367.50 | 15,342.00 | 15,360.00 | 0.0M |
| 2022-10-12 | 15,364.00 | 15,390.00 | 15,355.50 | 15,355.00 | 0.0M |
| 2022-10-11 | 15,330.00 | 15,372.50 | 15,330.00 | 15,355.00 | 0.0M |
| 2022-10-10 | 15,275.00 | 15,315.00 | 15,270.00 | 15,310.00 | 0.0M |
| 2022-10-07 | 15,222.50 | 15,262.50 | 15,220.50 | 15,250.00 | 0.0M |
| 2022-10-06 | 15,205.00 | 15,211.00 | 15,183.50 | 15,185.00 | 0.0M |
| 2022-10-05 | 15,182.50 | 15,220.00 | 15,156.50 | 15,190.00 | 0.0M |
| 2022-10-04 | 15,282.50 | 15,312.50 | 15,237.50 | 15,245.00 | 0.0M |
| 2022-10-03 | 15,245.00 | 15,307.50 | 15,245.00 | 15,300.00 | 0.0M |
| 2022-09-30 | 15,190.00 | 15,247.50 | 15,180.00 | 15,225.00 | 0.0M |
| 2022-09-29 | 15,220.00 | 15,280.00 | 15,212.50 | 15,260.00 | 0.0M |
| 2022-09-28 | 15,160.00 | 15,276.50 | 15,160.00 | 15,260.00 | 0.0M |
| 2022-09-27 | 15,135.00 | 15,172.00 | 15,122.50 | 15,120.00 | 0.0M |
| 2022-09-26 | 15,060.00 | 15,132.50 | 15,060.00 | 15,125.00 | 0.0M |
| 2022-09-23 | 15,010.00 | 15,043.50 | 15,010.00 | 15,035.00 | 0.0M |
| 2022-09-22 | 15,007.50 | 15,042.50 | 15,007.50 | 15,015.00 | 0.0M |
| 2022-09-21 | 15,017.50 | 15,024.00 | 14,997.50 | 14,995.00 | 0.0M |
| 2022-09-20 | 14,980.00 | 14,990.00 | 14,964.00 | 14,980.00 | 0.0M |
| 2022-09-19 | 14,970.00 | 14,989.00 | 14,960.00 | 14,975.00 | 0.0M |
| 2022-09-16 | 14,930.00 | 14,962.50 | 14,921.50 | 14,950.00 | 0.0M |
| 2022-09-15 | 14,910.00 | 14,912.50 | 14,877.50 | 14,895.00 | 0.0M |
| 2022-09-14 | 14,935.00 | 14,944.00 | 14,874.00 | 14,905.00 | 0.0M |
| 2022-09-13 | 14,852.50 | 14,876.00 | 14,846.00 | 14,850.00 | 0.0M |
| 2022-09-12 | 14,822.50 | 14,846.50 | 14,815.00 | 14,840.00 | 0.0M |
| 2022-09-09 | 14,875.00 | 14,885.00 | 14,817.50 | 14,828.00 | 0.0M |
| 2022-09-08 | 14,897.50 | 14,915.00 | 14,893.50 | 14,895.00 | 0.0M |
| 2022-09-07 | 14,912.50 | 14,936.50 | 14,825.00 | 14,915.00 | 0.0M |
| 2022-09-06 | 14,887.50 | 14,897.50 | 14,869.50 | 14,885.00 | 0.0M |
| 2022-09-05 | 14,885.00 | 14,932.50 | 14,885.00 | 14,900.00 | 0.0M |
| 2022-09-02 | 14,897.50 | 14,907.50 | 14,872.50 | 14,895.00 | 0.0M |
| 2022-09-01 | 14,865.00 | 14,892.50 | 14,865.00 | 14,880.00 | 0.0M |
| 2022-08-31 | 14,847.50 | 14,862.50 | 14,837.50 | 14,840.00 | 0.0M |
| 2022-08-30 | 14,887.50 | 14,896.00 | 14,840.00 | 14,840.00 | 0.0M |
| 2022-08-29 | 14,865.00 | 14,902.50 | 14,840.00 | 14,895.00 | 0.0M |
| 2022-08-26 | 14,797.50 | 14,829.00 | 14,797.00 | 14,815.00 | 0.0M |
| 2022-08-25 | 14,827.50 | 14,837.50 | 14,815.00 | 14,820.00 | 0.0M |
| 2022-08-24 | 14,847.50 | 14,872.50 | 14,822.00 | 14,845.00 | 0.0M |
| 2022-08-23 | 14,897.50 | 14,921.50 | 14,825.00 | 14,835.00 | 0.0M |
| 2022-08-22 | 14,875.00 | 14,895.00 | 14,860.00 | 14,885.00 | 0.0M |
| 2022-08-19 | 14,860.00 | 14,875.00 | 14,837.50 | 14,835.00 | 0.0M |
| 2022-08-18 | 14,777.50 | 14,844.00 | 14,777.50 | 14,830.00 | 0.0M |
| 2022-08-16 | 14,775.00 | 14,782.50 | 14,751.50 | 14,765.00 | 0.0M |
| 2022-08-15 | 14,685.00 | 14,744.00 | 14,685.00 | 14,740.00 | 0.0M |
| 2022-08-12 | 14,745.00 | 14,755.00 | 14,659.00 | 14,665.00 | 0.0M |
| 2022-08-11 | 14,815.00 | 14,869.50 | 14,760.00 | 14,765.00 | 0.0M |
| 2022-08-10 | 14,867.50 | 14,880.50 | 14,865.00 | 14,870.00 | 0.0M |
| 2022-08-09 | 14,865.00 | 14,876.00 | 14,847.50 | 14,850.00 | 0.0M |
| 2022-08-08 | 14,922.50 | 14,940.00 | 14,877.50 | 14,875.00 | 0.0M |
| 2022-08-05 | 14,885.00 | 14,920.00 | 14,877.50 | 14,890.00 | 0.0M |
| 2022-08-04 | 14,910.00 | 14,939.00 | 14,897.50 | 14,930.00 | 0.0M |
| 2022-08-03 | 14,910.00 | 14,925.00 | 14,890.00 | 14,910.00 | 0.0M |
| 2022-08-02 | 14,865.00 | 14,992.50 | 14,862.50 | 14,890.00 | 0.0M |
| 2022-08-01 | 14,850.00 | 14,887.50 | 14,847.00 | 14,870.00 | 0.0M |
| 2022-07-29 | 14,855.00 | 14,887.50 | 14,830.00 | 14,830.00 | 0.0M |
| 2022-07-28 | 14,937.50 | 14,977.50 | 14,917.50 | 14,930.00 | 0.0M |
| 2022-07-27 | 14,997.00 | 15,025.00 | 14,919.00 | 15,010.00 | 0.0M |
| 2022-07-26 | 14,957.50 | 15,002.50 | 14,940.00 | 14,995.00 | 0.0M |
| 2022-07-25 | 15,000.00 | 15,010.00 | 14,967.50 | 14,995.00 | 0.0M |
| 2022-07-22 | 15,030.00 | 15,037.50 | 15,007.50 | 15,015.00 | 0.0M |
| 2022-07-21 | 14,990.00 | 15,036.50 | 14,990.00 | 15,030.00 | 0.0M |
| 2022-07-20 | 14,977.50 | 14,992.00 | 14,970.00 | 14,985.00 | 0.0M |
| 2022-07-19 | 14,982.50 | 14,996.50 | 14,977.00 | 14,975.00 | 0.0M |
| 2022-07-18 | 14,974.50 | 14,995.00 | 14,950.00 | 14,982.00 | 0.0M |
| 2022-07-15 | 14,994.50 | 14,998.00 | 14,977.50 | 14,990.00 | 0.0M |
| 2022-07-14 | 14,994.50 | 14,998.00 | 14,986.50 | 14,990.00 | 0.0M |
| 2022-07-13 | 14,975.00 | 14,996.50 | 14,966.50 | 14,985.00 | 0.0M |
| 2022-07-12 | 14,982.50 | 14,996.00 | 14,976.00 | 14,985.00 | 0.0M |
| 2022-07-11 | 14,982.50 | 14,982.50 | 14,951.50 | 14,970.00 | 0.0M |
| 2022-07-08 | 14,985.00 | 14,988.50 | 14,957.50 | 14,975.00 | 0.0M |
| 2022-07-07 | 14,982.50 | 14,996.00 | 14,965.00 | 14,995.00 | 0.0M |
| 2022-07-06 | 15,017.50 | 15,032.50 | 14,988.00 | 14,995.00 | 0.0M |
| 2022-07-05 | 14,975.00 | 14,995.00 | 14,962.50 | 14,985.00 | 0.0M |
| 2022-07-04 | 14,945.00 | 14,971.50 | 14,927.00 | 14,965.00 | 0.0M |
| 2022-07-01 | 14,925.00 | 14,972.50 | 14,862.50 | 14,935.00 | 0.0M |
| 2022-06-30 | 14,860.00 | 14,897.50 | 14,830.00 | 14,895.00 | 0.0M |
| 2022-06-29 | 14,850.00 | 14,856.00 | 14,820.00 | 14,849.00 | 0.0M |
| 2022-06-28 | 14,827.50 | 14,847.50 | 14,800.00 | 14,835.00 | 0.0M |
| 2022-06-27 | 14,810.00 | 14,820.00 | 14,787.50 | 14,800.00 | 0.0M |
| 2022-06-24 | 14,844.00 | 14,852.50 | 14,827.50 | 14,845.00 | 0.0M |
| 2022-06-23 | 14,840.00 | 14,847.50 | 14,812.50 | 14,835.00 | 0.0M |
| 2022-06-22 | 14,820.00 | 14,873.50 | 14,814.00 | 14,865.00 | 0.0M |
| 2022-06-21 | 14,820.00 | 14,832.50 | 14,767.50 | 14,810.00 | 0.0M |
| 2022-06-20 | 14,840.00 | 14,851.50 | 14,815.00 | 14,830.00 | 0.0M |
| 2022-06-17 | 14,835.00 | 14,841.50 | 14,727.50 | 14,821.00 | 0.0M |
| 2022-06-16 | 14,727.50 | 14,770.00 | 14,705.00 | 14,765.00 | 0.0M |
| 2022-06-15 | 14,707.50 | 14,759.00 | 14,697.50 | 14,740.00 | 0.0M |
| 2022-06-14 | 14,740.00 | 14,771.00 | 14,685.00 | 14,695.00 | 0.0M |
| 2022-06-13 | 14,660.00 | 14,686.50 | 14,642.50 | 14,678.00 | 0.0M |
| 2022-06-10 | 14,580.00 | 14,587.50 | 14,544.00 | 14,550.00 | 0.0M |
| 2022-06-09 | 14,512.50 | 14,568.50 | 14,512.50 | 14,560.00 | 0.0M |
| 2022-06-08 | 14,465.00 | 14,497.50 | 14,456.50 | 14,490.00 | 0.0M |
| 2022-06-07 | 14,462.50 | 14,472.50 | 14,454.50 | 14,454.00 | 0.0M |
| 2022-06-06 | 14,455.00 | 14,470.00 | 14,449.00 | 14,450.00 | 0.0M |
| 2022-06-03 | 14,435.00 | 14,452.50 | 14,420.00 | 14,435.00 | 0.0M |
| 2022-06-02 | 14,572.50 | 14,585.00 | 14,478.50 | 14,480.00 | 0.0M |
| 2022-05-31 | 14,569.00 | 14,602.00 | 14,555.00 | 14,580.00 | 0.0M |
| 2022-05-30 | 14,532.50 | 14,558.50 | 14,520.00 | 14,557.00 | 0.0M |
| 2022-05-27 | 14,605.00 | 14,607.50 | 14,557.50 | 14,575.00 | 0.0M |
| 2022-05-25 | 14,645.00 | 14,663.50 | 14,627.50 | 14,630.00 | 0.0M |
| 2022-05-24 | 14,662.50 | 14,670.00 | 14,642.00 | 14,655.00 | 0.0M |
| 2022-05-23 | 14,645.00 | 14,677.50 | 14,637.50 | 14,670.00 | 0.0M |
| 2022-05-20 | 14,625.00 | 14,677.50 | 14,624.50 | 14,650.00 | 0.0M |
| 2022-05-19 | 14,671.50 | 14,738.00 | 14,671.50 | 14,730.00 | 0.0M |
| 2022-05-18 | 14,640.00 | 14,692.50 | 14,640.00 | 14,685.00 | 0.0M |
| 2022-05-17 | 14,617.50 | 14,669.00 | 14,615.00 | 14,645.00 | 0.0M |
| 2022-05-13 | 14,610.00 | 14,627.50 | 14,594.50 | 14,610.00 | 0.0M |
| 2022-05-12 | 14,540.00 | 14,602.50 | 14,537.50 | 14,595.00 | 0.0M |
| 2022-05-11 | 14,530.00 | 14,561.00 | 14,524.00 | 14,555.00 | 0.0M |
| 2022-05-10 | 14,565.00 | 14,570.00 | 14,531.00 | 14,555.00 | 0.0M |
| 2022-05-09 | 14,510.00 | 14,562.50 | 14,502.50 | 14,555.00 | 0.0M |
| 2022-04-28 | 14,450.00 | 14,502.50 | 14,442.50 | 14,495.00 | 0.0M |
| 2022-04-27 | 14,420.00 | 14,435.00 | 14,404.50 | 14,420.00 | 0.0M |
| 2022-04-26 | 14,447.50 | 14,450.00 | 14,393.00 | 14,410.00 | 0.0M |
| 2022-04-25 | 14,460.00 | 14,477.50 | 14,422.50 | 14,455.00 | 0.0M |
| 2022-04-22 | 14,360.00 | 14,367.50 | 14,352.50 | 14,356.00 | 0.0M |
| 2022-04-21 | 14,347.50 | 14,355.50 | 14,339.00 | 14,343.00 | 0.0M |
| 2022-04-20 | 14,355.00 | 14,365.00 | 14,342.50 | 14,355.00 | 0.0M |
| 2022-04-19 | 14,357.50 | 14,360.00 | 14,328.00 | 14,335.00 | 0.0M |
| 2022-04-18 | 14,366.50 | 14,366.50 | 14,349.50 | 14,353.00 | 0.0M |
| 2022-04-14 | 14,356.50 | 14,360.00 | 14,342.00 | 14,343.00 | 0.0M |
| 2022-04-13 | 14,355.00 | 14,370.00 | 14,353.50 | 14,362.00 | 0.0M |
| 2022-04-12 | 14,365.00 | 14,367.50 | 14,357.50 | 14,360.00 | 0.0M |
| 2022-04-11 | 14,375.00 | 14,380.00 | 14,362.50 | 14,365.00 | 0.0M |
| 2022-04-08 | 14,375.00 | 14,386.00 | 14,355.00 | 14,360.00 | 0.0M |
| 2022-04-07 | 14,362.50 | 14,368.50 | 14,351.00 | 14,358.00 | 0.0M |
| 2022-04-06 | 14,365.00 | 14,376.50 | 14,353.00 | 14,355.00 | 0.0M |
| 2022-04-05 | 14,340.00 | 14,353.50 | 14,337.50 | 14,345.00 | 0.0M |
| 2022-04-04 | 14,365.00 | 14,372.50 | 14,351.00 | 14,353.00 | 0.0M |
| 2022-04-01 | 14,360.00 | 14,370.00 | 14,352.50 | 14,365.00 | 0.0M |
| 2022-03-31 | 14,340.00 | 14,369.00 | 14,334.50 | 14,368.00 | 0.0M |
| 2022-03-30 | 14,340.00 | 14,358.50 | 14,332.50 | 14,340.00 | 0.0M |
| 2022-03-29 | 14,367.50 | 14,371.00 | 14,352.50 | 14,363.00 | 0.0M |