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 | 5.63 | 5.72 | 5.58 | 5.70 | 289.5M |
| 2025-09-25 | 5.79 | 5.81 | 5.66 | 5.67 | 252.3M |
| 2025-09-24 | 5.77 | 5.85 | 5.76 | 5.81 | 208.5M |
| 2025-09-23 | 5.75 | 5.82 | 5.69 | 5.78 | 227.7M |
| 2025-09-22 | 5.88 | 5.88 | 5.72 | 5.74 | 237.8M |
| 2025-09-19 | 5.87 | 5.91 | 5.83 | 5.88 | 299.1M |
| 2025-09-18 | 5.97 | 5.98 | 5.88 | 5.91 | 177.1M |
| 2025-09-17 | 5.93 | 5.99 | 5.93 | 5.98 | 161.5M |
| 2025-09-16 | 5.95 | 6.00 | 5.93 | 5.95 | 166.1M |
| 2025-09-15 | 5.97 | 5.99 | 5.92 | 5.97 | 177.4M |
| 2025-09-12 | 6.04 | 6.06 | 5.97 | 6.00 | 175.5M |
| 2025-09-11 | 5.96 | 6.03 | 5.95 | 6.00 | 225.6M |
| 2025-09-10 | 5.92 | 6.02 | 5.86 | 6.00 | 296.5M |
| 2025-09-09 | 5.79 | 5.92 | 5.79 | 5.89 | 223.7M |
| 2025-09-08 | 5.76 | 5.81 | 5.71 | 5.79 | 209.8M |
| 2025-09-05 | 5.73 | 5.78 | 5.69 | 5.77 | 192.2M |
| 2025-09-04 | 5.74 | 5.77 | 5.69 | 5.73 | 192.6M |
| 2025-09-03 | 5.81 | 5.84 | 5.72 | 5.74 | 204.0M |
| 2025-09-02 | 5.69 | 5.84 | 5.66 | 5.81 | 274.9M |
| 2025-09-01 | 5.77 | 5.80 | 5.71 | 5.73 | 255.8M |
| 2025-08-29 | 5.80 | 5.88 | 5.75 | 5.77 | 204.9M |
| 2025-08-28 | 5.75 | 5.84 | 5.74 | 5.79 | 212.6M |
| 2025-08-27 | 5.86 | 5.86 | 5.75 | 5.77 | 294.1M |
| 2025-08-26 | 5.94 | 5.97 | 5.84 | 5.85 | 210.0M |
| 2025-08-25 | 5.99 | 6.02 | 5.91 | 5.94 | 272.5M |
| 2025-08-22 | 5.95 | 5.97 | 5.90 | 5.96 | 122.4M |
| 2025-08-21 | 5.95 | 5.96 | 5.90 | 5.94 | 149.2M |
| 2025-08-20 | 5.88 | 5.97 | 5.86 | 5.93 | 171.7M |
| 2025-08-19 | 5.88 | 5.93 | 5.85 | 5.88 | 182.9M |
| 2025-08-18 | 5.97 | 5.99 | 5.88 | 5.88 | 333.0M |
| 2025-08-15 | 6.11 | 6.12 | 5.96 | 5.96 | 390.3M |
| 2025-08-14 | 6.16 | 6.22 | 6.14 | 6.15 | 133.4M |
| 2025-08-13 | 6.11 | 6.17 | 6.11 | 6.16 | 169.1M |
| 2025-08-12 | 6.08 | 6.14 | 6.08 | 6.10 | 101.0M |
| 2025-08-11 | 6.16 | 6.17 | 6.07 | 6.08 | 133.2M |
| 2025-08-08 | 6.17 | 6.22 | 6.14 | 6.16 | 127.3M |
| 2025-08-07 | 6.16 | 6.21 | 6.11 | 6.20 | 208.5M |
| 2025-08-06 | 6.15 | 6.22 | 6.11 | 6.11 | 164.6M |
| 2025-08-05 | 6.06 | 6.18 | 6.04 | 6.16 | 258.2M |
| 2025-08-04 | 5.97 | 6.13 | 5.97 | 6.06 | 204.2M |
| 2025-08-01 | 6.01 | 6.04 | 5.94 | 5.98 | 219.8M |
| 2025-07-31 | 6.03 | 6.05 | 5.99 | 6.02 | 194.0M |
| 2025-07-30 | 6.07 | 6.11 | 6.01 | 6.05 | 243.0M |
| 2025-07-29 | 6.11 | 6.12 | 6.04 | 6.07 | 258.9M |
| 2025-07-28 | 6.09 | 6.17 | 6.07 | 6.12 | 135.8M |
| 2025-07-25 | 6.11 | 6.14 | 6.08 | 6.09 | 147.0M |
| 2025-07-24 | 6.14 | 6.17 | 6.09 | 6.15 | 202.3M |
| 2025-07-23 | 6.10 | 6.16 | 6.08 | 6.15 | 262.0M |
| 2025-07-22 | 6.16 | 6.17 | 6.05 | 6.08 | 372.2M |
| 2025-07-21 | 6.22 | 6.25 | 6.12 | 6.14 | 264.7M |
| 2025-07-18 | 6.19 | 6.22 | 6.15 | 6.19 | 171.1M |
| 2025-07-17 | 6.22 | 6.25 | 6.14 | 6.14 | 205.1M |
| 2025-07-16 | 6.18 | 6.27 | 6.14 | 6.22 | 299.4M |
| 2025-07-15 | 6.23 | 6.25 | 6.13 | 6.15 | 238.3M |
| 2025-07-14 | 6.21 | 6.29 | 6.18 | 6.18 | 194.9M |
| 2025-07-11 | 6.28 | 6.40 | 6.21 | 6.21 | 382.3M |
| 2025-07-10 | 6.13 | 6.29 | 6.10 | 6.27 | 280.8M |
| 2025-07-09 | 6.13 | 6.18 | 6.07 | 6.10 | 185.4M |
| 2025-07-08 | 6.18 | 6.19 | 6.12 | 6.15 | 160.9M |
| 2025-07-07 | 6.13 | 6.18 | 6.11 | 6.13 | 162.8M |
| 2025-07-04 | 6.06 | 6.17 | 6.02 | 6.13 | 266.2M |
| 2025-07-03 | 6.27 | 6.27 | 6.03 | 6.09 | 377.3M |
| 2025-07-02 | 6.28 | 6.40 | 6.27 | 6.34 | 286.5M |
| 2025-06-30 | 6.33 | 6.33 | 6.21 | 6.22 | 264.1M |
| 2025-06-27 | 6.42 | 6.48 | 6.27 | 6.32 | 311.9M |
| 2025-06-26 | 6.41 | 6.47 | 6.40 | 6.45 | 171.0M |
| 2025-06-25 | 6.42 | 6.47 | 6.37 | 6.45 | 264.6M |
| 2025-06-24 | 6.29 | 6.41 | 6.28 | 6.40 | 297.3M |
| 2025-06-23 | 6.15 | 6.29 | 6.15 | 6.28 | 220.2M |
| 2025-06-20 | 6.02 | 6.24 | 6.02 | 6.20 | 384.0M |
| 2025-06-19 | 6.04 | 6.08 | 6.01 | 6.03 | 261.2M |
| 2025-06-18 | 6.07 | 6.10 | 6.03 | 6.07 | 296.1M |
| 2025-06-17 | 6.14 | 6.16 | 6.07 | 6.09 | 164.0M |
| 2025-06-16 | 6.08 | 6.18 | 6.06 | 6.15 | 176.9M |
| 2025-06-13 | 6.14 | 6.20 | 6.08 | 6.10 | 205.3M |
| 2025-06-12 | 6.14 | 6.22 | 6.11 | 6.15 | 319.9M |
| 2025-06-11 | 6.02 | 6.17 | 6.02 | 6.17 | 316.2M |
| 2025-06-10 | 5.95 | 6.07 | 5.92 | 6.02 | 312.6M |
| 2025-06-09 | 5.94 | 5.96 | 5.87 | 5.95 | 300.6M |
| 2025-06-06 | 5.91 | 5.97 | 5.86 | 5.88 | 387.2M |
| 2025-06-05 | 5.83 | 5.90 | 5.82 | 5.90 | 256.0M |
| 2025-06-04 | 5.80 | 5.84 | 5.77 | 5.82 | 234.1M |
| 2025-06-03 | 5.66 | 5.84 | 5.66 | 5.80 | 450.9M |
| 2025-06-02 | 5.65 | 5.70 | 5.53 | 5.63 | 241.0M |
| 2025-05-30 | 5.67 | 5.74 | 5.66 | 5.71 | 669.5M |
| 2025-05-29 | 5.72 | 5.73 | 5.67 | 5.71 | 186.0M |
| 2025-05-28 | 5.70 | 5.73 | 5.64 | 5.72 | 184.5M |
| 2025-05-27 | 5.71 | 5.74 | 5.67 | 5.70 | 198.6M |
| 2025-05-26 | 5.70 | 5.78 | 5.67 | 5.70 | 265.2M |
| 2025-05-23 | 5.64 | 5.73 | 5.64 | 5.69 | 265.9M |
| 2025-05-22 | 5.63 | 5.67 | 5.59 | 5.63 | 181.6M |
| 2025-05-21 | 5.62 | 5.67 | 5.59 | 5.62 | 212.9M |
| 2025-05-20 | 5.60 | 5.63 | 5.56 | 5.62 | 151.0M |
| 2025-05-19 | 5.54 | 5.61 | 5.52 | 5.55 | 196.3M |
| 2025-05-16 | 5.62 | 5.64 | 5.53 | 5.59 | 201.8M |
| 2025-05-15 | 5.61 | 5.68 | 5.59 | 5.64 | 235.1M |
| 2025-05-14 | 5.60 | 5.65 | 5.55 | 5.63 | 258.5M |
| 2025-05-13 | 5.49 | 5.59 | 5.48 | 5.57 | 366.5M |
| 2025-05-12 | 5.55 | 5.55 | 5.39 | 5.50 | 483.4M |
| 2025-05-09 | 5.41 | 5.50 | 5.41 | 5.46 | 160.9M |
| 2025-05-08 | 5.39 | 5.47 | 5.39 | 5.42 | 156.3M |
| 2025-05-07 | 5.46 | 5.52 | 5.40 | 5.40 | 249.5M |
| 2025-05-06 | 5.27 | 5.39 | 5.27 | 5.35 | 181.1M |
| 2025-05-02 | 5.31 | 5.34 | 5.25 | 5.33 | 164.0M |
| 2025-04-30 | 5.44 | 5.46 | 5.15 | 5.32 | 735.2M |
| 2025-04-29 | 5.57 | 5.60 | 5.46 | 5.48 | 254.4M |
| 2025-04-28 | 5.50 | 5.58 | 5.46 | 5.52 | 210.8M |
| 2025-04-25 | 5.46 | 5.49 | 5.43 | 5.47 | 184.0M |
| 2025-04-24 | 5.36 | 5.45 | 5.36 | 5.44 | 158.2M |
| 2025-04-23 | 5.45 | 5.45 | 5.35 | 5.40 | 197.4M |
| 2025-04-22 | 5.35 | 5.41 | 5.32 | 5.37 | 282.7M |
| 2025-04-17 | 5.28 | 5.35 | 5.26 | 5.35 | 185.4M |
| 2025-04-16 | 5.30 | 5.36 | 5.25 | 5.27 | 247.1M |
| 2025-04-15 | 5.32 | 5.35 | 5.27 | 5.32 | 234.1M |
| 2025-04-14 | 5.29 | 5.34 | 5.25 | 5.32 | 206.5M |
| 2025-04-11 | 5.10 | 5.28 | 5.05 | 5.23 | 327.8M |
| 2025-04-10 | 5.00 | 5.12 | 4.95 | 5.09 | 490.4M |
| 2025-04-09 | 4.97 | 5.04 | 4.86 | 5.00 | 675.0M |
| 2025-04-08 | 5.02 | 5.13 | 4.98 | 5.01 | 689.4M |
| 2025-04-07 | 5.22 | 5.27 | 5.00 | 5.04 | 938.6M |
| 2025-04-03 | 5.43 | 5.50 | 5.40 | 5.46 | 212.8M |
| 2025-04-02 | 5.51 | 5.54 | 5.45 | 5.53 | 200.5M |
| 2025-04-01 | 5.56 | 5.59 | 5.45 | 5.51 | 191.6M |
| 2025-03-31 | 5.46 | 5.58 | 5.36 | 5.54 | 422.0M |
| 2025-03-28 | 5.59 | 5.60 | 5.47 | 5.49 | 210.6M |
| 2025-03-27 | 5.55 | 5.63 | 5.51 | 5.54 | 172.5M |
| 2025-03-26 | 5.66 | 5.67 | 5.51 | 5.57 | 197.1M |
| 2025-03-25 | 5.63 | 5.66 | 5.59 | 5.59 | 159.4M |
| 2025-03-24 | 5.60 | 5.68 | 5.56 | 5.67 | 208.3M |
| 2025-03-21 | 5.60 | 5.67 | 5.57 | 5.57 | 330.9M |
| 2025-03-20 | 5.67 | 5.70 | 5.59 | 5.61 | 257.6M |
| 2025-03-19 | 5.70 | 5.73 | 5.65 | 5.67 | 282.7M |
| 2025-03-18 | 5.69 | 5.71 | 5.65 | 5.69 | 239.8M |
| 2025-03-17 | 5.62 | 5.70 | 5.61 | 5.65 | 206.0M |
| 2025-03-14 | 5.60 | 5.73 | 5.57 | 5.65 | 275.4M |
| 2025-03-13 | 5.54 | 5.62 | 5.52 | 5.55 | 231.7M |
| 2025-03-12 | 5.53 | 5.56 | 5.49 | 5.53 | 268.3M |
| 2025-03-11 | 5.54 | 5.59 | 5.49 | 5.56 | 204.3M |
| 2025-03-10 | 5.59 | 5.64 | 5.54 | 5.56 | 224.0M |
| 2025-03-07 | 5.66 | 5.67 | 5.58 | 5.61 | 279.9M |
| 2025-03-06 | 5.67 | 5.67 | 5.59 | 5.66 | 230.6M |
| 2025-03-05 | 5.50 | 5.65 | 5.48 | 5.62 | 372.5M |
| 2025-03-04 | 5.50 | 5.53 | 5.44 | 5.48 | 318.0M |
| 2025-03-03 | 5.50 | 5.58 | 5.47 | 5.52 | 230.5M |
| 2025-02-28 | 5.56 | 5.64 | 5.50 | 5.50 | 393.3M |
| 2025-02-27 | 5.53 | 5.63 | 5.48 | 5.59 | 343.0M |
| 2025-02-26 | 5.57 | 5.64 | 5.53 | 5.59 | 292.4M |
| 2025-02-25 | 5.55 | 5.58 | 5.48 | 5.52 | 212.5M |
| 2025-02-24 | 5.55 | 5.65 | 5.53 | 5.57 | 292.0M |
| 2025-02-21 | 5.63 | 5.65 | 5.49 | 5.59 | 384.5M |
| 2025-02-20 | 5.58 | 5.63 | 5.53 | 5.60 | 263.5M |
| 2025-02-19 | 5.63 | 5.66 | 5.56 | 5.60 | 315.7M |
| 2025-02-18 | 5.75 | 5.76 | 5.64 | 5.69 | 399.5M |
| 2025-02-17 | 5.62 | 5.77 | 5.61 | 5.74 | 438.1M |
| 2025-02-14 | 5.65 | 5.72 | 5.60 | 5.70 | 431.9M |
| 2025-02-13 | 5.61 | 5.72 | 5.61 | 5.63 | 569.5M |
| 2025-02-12 | 5.50 | 5.62 | 5.47 | 5.60 | 527.8M |
| 2025-02-11 | 5.41 | 5.50 | 5.41 | 5.46 | 276.2M |
| 2025-02-10 | 5.38 | 5.45 | 5.35 | 5.43 | 295.0M |
| 2025-02-07 | 5.36 | 5.39 | 5.27 | 5.38 | 347.4M |
| 2025-02-06 | 5.34 | 5.43 | 5.32 | 5.39 | 265.8M |
| 2025-02-05 | 5.37 | 5.37 | 5.28 | 5.36 | 295.0M |
| 2025-02-04 | 5.38 | 5.43 | 5.27 | 5.39 | 286.3M |
| 2025-02-03 | 5.16 | 5.29 | 5.15 | 5.28 | 209.6M |
| 2025-01-28 | 5.36 | 5.36 | 5.26 | 5.29 | 79.4M |
| 2025-01-27 | 5.25 | 5.36 | 5.22 | 5.34 | 359.2M |
| 2025-01-24 | 5.14 | 5.27 | 5.10 | 5.25 | 529.9M |
| 2025-01-23 | 5.00 | 5.15 | 5.00 | 5.11 | 470.3M |
| 2025-01-22 | 5.02 | 5.03 | 4.96 | 4.98 | 204.7M |
| 2025-01-21 | 5.04 | 5.05 | 4.98 | 5.03 | 171.0M |
| 2025-01-20 | 4.97 | 5.02 | 4.94 | 5.00 | 234.7M |
| 2025-01-17 | 5.00 | 5.01 | 4.88 | 4.92 | 236.6M |
| 2025-01-16 | 4.97 | 5.00 | 4.92 | 5.00 | 236.7M |
| 2025-01-15 | 4.88 | 4.96 | 4.86 | 4.93 | 211.1M |
| 2025-01-14 | 4.84 | 4.89 | 4.81 | 4.88 | 258.5M |
| 2025-01-13 | 4.85 | 4.87 | 4.75 | 4.85 | 241.8M |
| 2025-01-10 | 4.92 | 4.95 | 4.85 | 4.87 | 202.8M |
| 2025-01-09 | 4.95 | 4.97 | 4.87 | 4.88 | 282.0M |
| 2025-01-08 | 4.90 | 5.02 | 4.88 | 4.94 | 398.4M |
| 2025-01-07 | 4.86 | 4.94 | 4.84 | 4.91 | 468.9M |
| 2025-01-06 | 4.92 | 4.94 | 4.86 | 4.89 | 305.5M |
| 2025-01-03 | 4.85 | 4.90 | 4.79 | 4.89 | 601.3M |
| 2025-01-02 | 5.05 | 5.05 | 4.84 | 4.85 | 774.9M |