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 | 3.92 | 3.94 | 3.86 | 3.87 | 38.7M |
| 2025-09-25 | 3.94 | 4.00 | 3.91 | 3.93 | 51.0M |
| 2025-09-24 | 3.83 | 3.90 | 3.81 | 3.87 | 26.0M |
| 2025-09-23 | 3.78 | 3.86 | 3.77 | 3.84 | 29.3M |
| 2025-09-22 | 3.90 | 3.90 | 3.80 | 3.81 | 29.6M |
| 2025-09-19 | 3.89 | 3.93 | 3.85 | 3.86 | 27.8M |
| 2025-09-18 | 3.92 | 3.96 | 3.87 | 3.92 | 36.2M |
| 2025-09-17 | 3.96 | 4.06 | 3.93 | 3.98 | 53.2M |
| 2025-09-16 | 3.93 | 3.97 | 3.92 | 3.95 | 20.4M |
| 2025-09-15 | 3.96 | 3.97 | 3.93 | 3.94 | 23.7M |
| 2025-09-12 | 3.99 | 4.01 | 3.97 | 3.99 | 25.8M |
| 2025-09-11 | 4.06 | 4.07 | 3.98 | 3.99 | 31.4M |
| 2025-09-10 | 4.06 | 4.12 | 4.04 | 4.08 | 45.6M |
| 2025-09-09 | 4.15 | 4.19 | 4.11 | 4.12 | 28.1M |
| 2025-09-08 | 4.16 | 4.18 | 4.13 | 4.15 | 31.5M |
| 2025-09-05 | 4.10 | 4.26 | 4.08 | 4.19 | 75.7M |
| 2025-09-04 | 4.23 | 4.25 | 4.14 | 4.14 | 37.4M |
| 2025-09-03 | 4.27 | 4.31 | 4.23 | 4.24 | 49.3M |
| 2025-09-02 | 4.36 | 4.42 | 4.30 | 4.31 | 50.7M |
| 2025-08-29 | 4.16 | 4.25 | 4.16 | 4.21 | 42.2M |
| 2025-08-28 | 4.16 | 4.20 | 4.12 | 4.13 | 28.7M |
| 2025-08-27 | 4.22 | 4.22 | 4.16 | 4.17 | 26.0M |
| 2025-08-26 | 4.26 | 4.28 | 4.19 | 4.20 | 35.6M |
| 2025-08-25 | 4.23 | 4.26 | 4.20 | 4.25 | 25.7M |
| 2025-08-22 | 4.36 | 4.36 | 4.17 | 4.19 | 64.3M |
| 2025-08-21 | 4.38 | 4.43 | 4.34 | 4.40 | 51.2M |
| 2025-08-20 | 4.31 | 4.45 | 4.31 | 4.34 | 68.2M |
| 2025-08-19 | 4.24 | 4.33 | 4.21 | 4.30 | 43.5M |
| 2025-08-18 | 4.24 | 4.25 | 4.22 | 4.23 | 26.4M |
| 2025-08-15 | 4.17 | 4.25 | 4.17 | 4.23 | 39.8M |
| 2025-08-14 | 4.23 | 4.24 | 4.18 | 4.19 | 42.0M |
| 2025-08-13 | 4.19 | 4.24 | 4.16 | 4.19 | 37.8M |
| 2025-08-12 | 4.32 | 4.36 | 4.23 | 4.23 | 44.4M |
| 2025-08-11 | 4.34 | 4.40 | 4.31 | 4.38 | 39.0M |
| 2025-08-08 | 4.41 | 4.42 | 4.33 | 4.34 | 49.6M |
| 2025-08-07 | 4.36 | 4.51 | 4.34 | 4.44 | 88.4M |
| 2025-08-06 | 4.51 | 4.53 | 4.41 | 4.43 | 65.1M |
| 2025-08-05 | 4.45 | 4.55 | 4.43 | 4.52 | 86.3M |
| 2025-08-04 | 4.58 | 4.59 | 4.46 | 4.47 | 59.1M |
| 2025-08-01 | 4.57 | 4.72 | 4.57 | 4.66 | 114.4M |
| 2025-07-31 | 4.30 | 4.47 | 4.28 | 4.45 | 90.1M |
| 2025-07-30 | 4.37 | 4.46 | 4.32 | 4.39 | 73.2M |
| 2025-07-29 | 4.31 | 4.39 | 4.30 | 4.37 | 54.4M |
| 2025-07-28 | 4.32 | 4.37 | 4.31 | 4.34 | 41.7M |
| 2025-07-25 | 4.38 | 4.38 | 4.32 | 4.33 | 33.3M |
| 2025-07-24 | 4.38 | 4.39 | 4.34 | 4.38 | 46.6M |
| 2025-07-23 | 4.44 | 4.48 | 4.38 | 4.38 | 47.8M |
| 2025-07-22 | 4.49 | 4.56 | 4.48 | 4.49 | 39.2M |
| 2025-07-21 | 4.49 | 4.51 | 4.44 | 4.49 | 41.5M |
| 2025-07-18 | 4.48 | 4.55 | 4.48 | 4.52 | 45.6M |
| 2025-07-17 | 4.59 | 4.59 | 4.49 | 4.50 | 50.0M |
| 2025-07-16 | 4.59 | 4.72 | 4.57 | 4.59 | 70.3M |
| 2025-07-15 | 4.51 | 4.63 | 4.50 | 4.63 | 51.5M |
| 2025-07-14 | 4.60 | 4.64 | 4.56 | 4.56 | 36.9M |
| 2025-07-11 | 4.61 | 4.64 | 4.56 | 4.60 | 38.9M |
| 2025-07-10 | 4.58 | 4.60 | 4.51 | 4.53 | 24.6M |
| 2025-07-09 | 4.61 | 4.65 | 4.56 | 4.57 | 44.6M |
| 2025-07-08 | 4.63 | 4.68 | 4.62 | 4.66 | 39.9M |
| 2025-07-07 | 4.60 | 4.71 | 4.57 | 4.65 | 52.2M |
| 2025-07-03 | 4.61 | 4.61 | 4.52 | 4.54 | 26.3M |
| 2025-07-02 | 4.72 | 4.74 | 4.64 | 4.64 | 27.5M |
| 2025-07-01 | 4.74 | 4.76 | 4.68 | 4.71 | 49.4M |
| 2025-06-30 | 4.71 | 4.77 | 4.67 | 4.69 | 46.6M |
| 2025-06-27 | 4.81 | 4.86 | 4.73 | 4.76 | 57.3M |
| 2025-06-26 | 4.90 | 4.92 | 4.82 | 4.84 | 40.3M |
| 2025-06-25 | 4.92 | 4.99 | 4.91 | 4.94 | 37.2M |
| 2025-06-24 | 5.02 | 5.04 | 4.92 | 4.95 | 43.5M |
| 2025-06-23 | 5.30 | 5.38 | 5.14 | 5.15 | 79.8M |
| 2025-06-20 | 5.21 | 5.35 | 5.17 | 5.32 | 71.2M |
| 2025-06-18 | 5.24 | 5.29 | 5.16 | 5.27 | 65.3M |
| 2025-06-17 | 5.19 | 5.28 | 5.15 | 5.25 | 59.9M |
| 2025-06-16 | 5.18 | 5.19 | 5.08 | 5.13 | 52.2M |
| 2025-06-13 | 5.24 | 5.31 | 5.15 | 5.28 | 94.8M |
| 2025-06-12 | 5.19 | 5.20 | 5.09 | 5.09 | 56.1M |
| 2025-06-11 | 5.08 | 5.21 | 5.06 | 5.15 | 73.9M |
| 2025-06-10 | 5.18 | 5.21 | 5.10 | 5.10 | 40.8M |
| 2025-06-09 | 5.20 | 5.23 | 5.15 | 5.19 | 42.1M |
| 2025-06-06 | 5.22 | 5.27 | 5.16 | 5.20 | 71.0M |
| 2025-06-05 | 5.25 | 5.42 | 5.21 | 5.37 | 74.5M |
| 2025-06-04 | 5.25 | 5.30 | 5.23 | 5.28 | 40.9M |
| 2025-06-03 | 5.38 | 5.39 | 5.25 | 5.27 | 46.8M |
| 2025-06-02 | 5.51 | 5.58 | 5.36 | 5.36 | 64.3M |
| 2025-05-30 | 5.47 | 5.63 | 5.41 | 5.45 | 90.4M |
| 2025-05-29 | 5.34 | 5.54 | 5.34 | 5.43 | 81.8M |
| 2025-05-28 | 5.39 | 5.51 | 5.35 | 5.49 | 56.0M |
| 2025-05-27 | 5.55 | 5.60 | 5.39 | 5.40 | 52.6M |
| 2025-05-23 | 5.85 | 5.86 | 5.67 | 5.75 | 100.1M |
| 2025-05-22 | 5.64 | 5.68 | 5.52 | 5.62 | 89.4M |
| 2025-05-21 | 5.48 | 5.66 | 5.37 | 5.62 | 97.3M |
| 2025-05-20 | 5.36 | 5.45 | 5.32 | 5.35 | 51.1M |
| 2025-05-19 | 5.49 | 5.49 | 5.28 | 5.29 | 61.0M |
| 2025-05-16 | 5.40 | 5.45 | 5.31 | 5.31 | 49.1M |
| 2025-05-15 | 5.54 | 5.56 | 5.40 | 5.41 | 62.8M |
| 2025-05-14 | 5.49 | 5.55 | 5.45 | 5.49 | 63.2M |
| 2025-05-13 | 5.60 | 5.63 | 5.44 | 5.50 | 59.9M |
| 2025-05-12 | 5.66 | 5.82 | 5.62 | 5.62 | 85.1M |
| 2025-05-09 | 6.16 | 6.29 | 6.13 | 6.23 | 69.5M |
| 2025-05-08 | 6.19 | 6.32 | 6.02 | 6.20 | 82.8M |
| 2025-05-07 | 6.37 | 6.51 | 6.24 | 6.33 | 81.4M |
| 2025-05-06 | 6.43 | 6.47 | 6.26 | 6.40 | 79.6M |
| 2025-05-05 | 6.28 | 6.31 | 6.15 | 6.24 | 61.9M |
| 2025-05-02 | 6.21 | 6.29 | 6.08 | 6.14 | 81.3M |
| 2025-05-01 | 6.35 | 6.44 | 6.22 | 6.42 | 84.4M |
| 2025-04-30 | 6.80 | 7.02 | 6.48 | 6.57 | 94.8M |
| 2025-04-29 | 6.76 | 6.77 | 6.52 | 6.56 | 74.0M |
| 2025-04-28 | 6.66 | 6.89 | 6.58 | 6.68 | 77.9M |
| 2025-04-25 | 6.84 | 6.94 | 6.67 | 6.68 | 78.4M |
| 2025-04-24 | 7.22 | 7.28 | 6.80 | 6.82 | 61.0M |
| 2025-04-23 | 7.07 | 7.34 | 6.85 | 7.27 | 74.9M |
| 2025-04-22 | 7.96 | 8.02 | 7.53 | 7.64 | 83.4M |
| 2025-04-21 | 7.96 | 8.51 | 7.92 | 8.26 | 110.5M |
| 2025-04-17 | 7.66 | 7.83 | 7.50 | 7.73 | 83.9M |
| 2025-04-16 | 7.49 | 7.95 | 7.35 | 7.72 | 86.8M |
| 2025-04-15 | 7.16 | 7.28 | 7.02 | 7.24 | 67.0M |
| 2025-04-14 | 6.97 | 7.40 | 6.96 | 7.19 | 81.5M |
| 2025-04-11 | 7.88 | 8.01 | 7.28 | 7.39 | 91.8M |
| 2025-04-10 | 7.50 | 8.38 | 7.45 | 7.79 | 86.0M |
| 2025-04-09 | 10.04 | 10.07 | 6.90 | 7.08 | 167.1M |
| 2025-04-08 | 8.42 | 10.27 | 8.27 | 9.84 | 121.6M |
| 2025-04-07 | 10.26 | 10.67 | 8.37 | 9.38 | 144.0M |
| 2025-04-04 | 8.54 | 9.36 | 8.45 | 9.34 | 131.0M |
| 2025-04-03 | 7.64 | 7.94 | 7.53 | 7.92 | 108.9M |
| 2025-04-02 | 7.28 | 7.29 | 6.82 | 6.92 | 106.0M |
| 2025-04-01 | 7.19 | 7.34 | 6.98 | 7.05 | 111.0M |
| 2025-03-31 | 7.49 | 7.60 | 7.06 | 7.12 | 114.1M |
| 2025-03-28 | 6.90 | 7.28 | 6.87 | 7.25 | 81.2M |
| 2025-03-27 | 6.82 | 6.91 | 6.69 | 6.82 | 87.4M |
| 2025-03-26 | 6.55 | 6.82 | 6.51 | 6.77 | 81.8M |
| 2025-03-25 | 6.54 | 6.60 | 6.50 | 6.54 | 45.1M |
| 2025-03-24 | 6.78 | 6.81 | 6.62 | 6.67 | 55.3M |
| 2025-03-21 | 7.22 | 7.26 | 7.00 | 7.03 | 81.5M |
| 2025-03-20 | 7.11 | 7.14 | 6.84 | 7.03 | 75.1M |
| 2025-03-19 | 7.14 | 7.18 | 6.82 | 6.98 | 81.0M |
| 2025-03-18 | 7.07 | 7.28 | 7.05 | 7.21 | 94.7M |
| 2025-03-17 | 7.14 | 7.16 | 6.87 | 6.98 | 82.1M |
| 2025-03-14 | 7.41 | 7.43 | 7.09 | 7.14 | 81.2M |
| 2025-03-13 | 7.32 | 7.66 | 7.29 | 7.60 | 84.9M |
| 2025-03-12 | 7.16 | 7.51 | 7.13 | 7.30 | 104.7M |
| 2025-03-11 | 7.28 | 7.57 | 7.14 | 7.41 | 107.4M |
| 2025-03-10 | 6.99 | 7.40 | 6.91 | 7.22 | 105.1M |
| 2025-03-07 | 6.87 | 7.06 | 6.64 | 6.69 | 121.4M |
| 2025-03-06 | 6.70 | 6.88 | 6.54 | 6.79 | 98.4M |
| 2025-03-05 | 6.67 | 6.79 | 6.38 | 6.45 | 112.8M |
| 2025-03-04 | 6.56 | 6.81 | 6.37 | 6.66 | 111.2M |
| 2025-03-03 | 6.04 | 6.55 | 6.01 | 6.42 | 118.4M |
| 2025-02-28 | 6.38 | 6.49 | 6.08 | 6.11 | 98.1M |
| 2025-02-27 | 6.03 | 6.41 | 5.99 | 6.40 | 95.0M |
| 2025-02-26 | 6.06 | 6.18 | 5.94 | 6.11 | 95.9M |
| 2025-02-25 | 6.02 | 6.25 | 5.99 | 6.10 | 95.8M |
| 2025-02-24 | 5.86 | 6.03 | 5.83 | 6.02 | 84.0M |
| 2025-02-21 | 5.64 | 5.94 | 5.64 | 5.93 | 65.4M |
| 2025-02-20 | 5.59 | 5.72 | 5.59 | 5.62 | 50.4M |
| 2025-02-19 | 5.64 | 5.65 | 5.55 | 5.55 | 31.5M |
| 2025-02-18 | 5.61 | 5.68 | 5.59 | 5.59 | 41.2M |
| 2025-02-14 | 5.63 | 5.66 | 5.60 | 5.63 | 37.4M |
| 2025-02-13 | 5.78 | 5.82 | 5.62 | 5.62 | 47.0M |
| 2025-02-12 | 5.92 | 5.95 | 5.77 | 5.80 | 54.7M |
| 2025-02-11 | 5.83 | 5.84 | 5.73 | 5.75 | 33.2M |
| 2025-02-10 | 5.79 | 5.83 | 5.74 | 5.76 | 34.8M |
| 2025-02-07 | 5.70 | 5.90 | 5.67 | 5.88 | 81.0M |
| 2025-02-06 | 5.73 | 5.82 | 5.71 | 5.71 | 49.7M |
| 2025-02-05 | 5.87 | 5.94 | 5.77 | 5.77 | 50.3M |
| 2025-02-04 | 5.96 | 5.98 | 5.82 | 5.83 | 62.6M |
| 2025-02-03 | 6.11 | 6.17 | 5.88 | 5.96 | 91.7M |
| 2025-01-31 | 5.67 | 5.86 | 5.60 | 5.83 | 81.2M |
| 2025-01-30 | 5.76 | 5.86 | 5.69 | 5.74 | 58.1M |
| 2025-01-29 | 5.78 | 5.90 | 5.76 | 5.82 | 70.9M |
| 2025-01-28 | 5.86 | 5.96 | 5.72 | 5.74 | 48.1M |
| 2025-01-27 | 6.02 | 6.03 | 5.88 | 5.88 | 105.1M |
| 2025-01-24 | 5.60 | 5.69 | 5.58 | 5.65 | 42.5M |
| 2025-01-23 | 5.71 | 5.72 | 5.60 | 5.60 | 36.8M |
| 2025-01-22 | 5.70 | 5.72 | 5.65 | 5.69 | 45.9M |
| 2025-01-21 | 5.85 | 5.92 | 5.78 | 5.78 | 52.9M |
| 2025-01-17 | 5.96 | 6.01 | 5.89 | 5.94 | 52.9M |
| 2025-01-16 | 6.04 | 6.14 | 6.03 | 6.12 | 79.1M |
| 2025-01-15 | 6.15 | 6.20 | 6.04 | 6.07 | 81.1M |
| 2025-01-14 | 6.35 | 6.55 | 6.33 | 6.43 | 93.6M |
| 2025-01-13 | 6.64 | 6.65 | 6.43 | 6.43 | 90.7M |
| 2025-01-10 | 6.31 | 6.54 | 6.30 | 6.46 | 93.8M |
| 2025-01-08 | 6.21 | 6.32 | 6.15 | 6.18 | 79.7M |
| 2025-01-07 | 5.94 | 6.26 | 5.93 | 6.20 | 96.8M |
| 2025-01-06 | 5.97 | 6.05 | 5.86 | 6.00 | 87.9M |
| 2025-01-03 | 6.24 | 6.28 | 6.08 | 6.10 | 60.4M |
| 2025-01-02 | 6.17 | 6.46 | 6.11 | 6.33 | 123.9M |