| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 79.35 | 79.79 | 76.38 | 77.12 | 3.9M |
| 2025-10-02 | 79.35 | 79.98 | 77.86 | 79.00 | 6.4M |
| 2025-10-01 | 75.51 | 79.64 | 75.00 | 79.50 | 5.6M |
| 2025-09-30 | 77.39 | 77.51 | 74.20 | 76.36 | 6.7M |
| 2025-09-29 | 73.61 | 74.13 | 72.76 | 73.65 | 2.3M |
| 2025-09-26 | 73.23 | 74.78 | 73.14 | 73.45 | 3.4M |
| 2025-09-25 | 72.63 | 75.11 | 72.04 | 73.14 | 3.6M |
| 2025-09-24 | 74.16 | 74.50 | 72.97 | 73.10 | 2.9M |
| 2025-09-23 | 73.70 | 75.00 | 72.91 | 73.64 | 11.2M |
| 2025-09-22 | 73.06 | 74.29 | 71.71 | 73.14 | 5.3M |
| 2025-09-19 | 72.36 | 73.17 | 71.16 | 72.47 | 7.0M |
| 2025-09-18 | 71.99 | 72.87 | 70.71 | 71.22 | 4.0M |
| 2025-09-17 | 69.39 | 73.58 | 68.92 | 71.81 | 7.6M |
| 2025-09-16 | 71.89 | 72.06 | 69.14 | 69.80 | 5.5M |
| 2025-09-15 | 72.11 | 74.55 | 70.41 | 71.94 | 7.5M |
| 2025-09-12 | 77.05 | 77.27 | 74.11 | 74.89 | 5.6M |
| 2025-09-11 | 79.06 | 79.70 | 75.00 | 77.04 | 7.1M |
| 2025-09-10 | 83.50 | 85.00 | 79.50 | 79.89 | 4.7M |
| 2025-09-09 | 83.58 | 85.37 | 79.22 | 83.57 | 10.2M |
| 2025-09-08 | 81.53 | 84.48 | 75.50 | 80.63 | 24.3M |
| 2025-09-05 | 67.13 | 70.19 | 66.18 | 67.24 | 7.1M |
| 2025-09-04 | 64.08 | 67.36 | 63.39 | 67.22 | 4.5M |
| 2025-09-03 | 65.06 | 65.24 | 62.28 | 63.91 | 4.6M |
| 2025-09-02 | 60.94 | 65.54 | 60.35 | 65.24 | 6.9M |
| 2025-08-29 | 57.14 | 61.87 | 56.26 | 61.79 | 12.5M |
| 2025-08-28 | 58.71 | 58.85 | 54.74 | 56.95 | 8.1M |
| 2025-08-27 | 54.31 | 59.64 | 53.90 | 58.76 | 19.7M |
| 2025-08-26 | 54.11 | 55.19 | 50.62 | 50.87 | 46.6M |
| 2025-08-25 | 29.95 | 30.07 | 29.34 | 29.88 | 2.5M |
| 2025-08-22 | 27.54 | 29.69 | 27.40 | 29.62 | 2.3M |
| 2025-08-21 | 26.84 | 27.53 | 26.52 | 27.50 | 1.7M |
| 2025-08-20 | 27.34 | 27.98 | 27.17 | 27.65 | 1.7M |
| 2025-08-19 | 27.76 | 27.90 | 27.29 | 27.49 | 1.7M |
| 2025-08-18 | 27.32 | 28.07 | 27.24 | 27.87 | 1.2M |
| 2025-08-15 | 28.50 | 28.50 | 27.77 | 27.86 | 2.7M |
| 2025-08-14 | 28.00 | 28.45 | 27.48 | 28.37 | 1.3M |
| 2025-08-13 | 28.12 | 28.75 | 27.74 | 28.41 | 1.3M |
| 2025-08-12 | 27.91 | 28.47 | 27.50 | 28.00 | 1.8M |
| 2025-08-11 | 27.34 | 27.54 | 26.97 | 27.48 | 1.3M |
| 2025-08-08 | 27.59 | 27.91 | 26.47 | 27.08 | 1.9M |
| 2025-08-07 | 27.08 | 27.47 | 26.67 | 27.35 | 1.5M |
| 2025-08-06 | 27.00 | 27.64 | 26.52 | 26.99 | 2.7M |
| 2025-08-05 | 26.15 | 26.98 | 26.14 | 26.73 | 2.7M |
| 2025-08-04 | 27.13 | 28.07 | 26.06 | 26.33 | 4.7M |
| 2025-08-01 | 29.45 | 29.73 | 26.04 | 26.93 | 8.4M |
| 2025-07-31 | 32.35 | 33.80 | 32.19 | 32.59 | 3.6M |
| 2025-07-30 | 30.00 | 34.20 | 29.43 | 32.82 | 6.2M |
| 2025-07-29 | 30.13 | 30.30 | 29.29 | 29.51 | 1.6M |
| 2025-07-28 | 29.45 | 29.87 | 29.11 | 29.77 | 1.2M |
| 2025-07-25 | 29.78 | 29.89 | 28.89 | 29.67 | 1.2M |
| 2025-07-24 | 29.99 | 30.07 | 29.02 | 29.84 | 2.1M |
| 2025-07-23 | 28.16 | 29.65 | 28.13 | 29.61 | 1.8M |
| 2025-07-22 | 28.50 | 28.50 | 27.65 | 28.12 | 1.9M |
| 2025-07-21 | 28.98 | 29.77 | 28.18 | 28.33 | 2.3M |
| 2025-07-18 | 29.24 | 29.41 | 28.45 | 28.61 | 2.1M |
| 2025-07-17 | 29.01 | 29.29 | 28.76 | 28.93 | 2.2M |
| 2025-07-16 | 29.49 | 29.78 | 28.57 | 29.09 | 2.6M |
| 2025-07-15 | 29.87 | 30.36 | 29.57 | 29.60 | 2.2M |
| 2025-07-14 | 30.68 | 30.83 | 29.43 | 29.91 | 2.7M |
| 2025-07-11 | 32.07 | 32.07 | 30.21 | 30.86 | 3.5M |
| 2025-07-10 | 32.21 | 32.43 | 31.51 | 32.13 | 3.5M |
| 2025-07-09 | 32.93 | 33.04 | 32.05 | 32.22 | 2.5M |
| 2025-07-08 | 31.58 | 32.77 | 30.89 | 32.66 | 2.8M |
| 2025-07-07 | 30.95 | 32.07 | 30.36 | 31.36 | 3.3M |
| 2025-07-03 | 29.80 | 31.58 | 29.58 | 31.36 | 2.7M |
| 2025-07-02 | 28.57 | 29.71 | 28.08 | 29.49 | 2.7M |
| 2025-07-01 | 27.78 | 28.48 | 27.49 | 28.36 | 2.3M |
| 2025-06-30 | 28.90 | 29.00 | 27.42 | 27.70 | 2.7M |
| 2025-06-27 | 25.99 | 29.16 | 25.64 | 28.81 | 9.3M |
| 2025-06-26 | 25.21 | 25.59 | 24.36 | 25.46 | 2.8M |
| 2025-06-25 | 25.07 | 25.19 | 24.15 | 24.63 | 3.3M |
| 2025-06-24 | 25.27 | 26.05 | 25.16 | 25.24 | 2.9M |
| 2025-06-23 | 24.91 | 25.52 | 24.23 | 25.15 | 2.4M |
| 2025-06-20 | 25.34 | 26.15 | 25.00 | 25.12 | 6.4M |
| 2025-06-18 | 24.59 | 25.30 | 24.16 | 24.87 | 3.5M |
| 2025-06-17 | 24.91 | 25.46 | 23.97 | 24.38 | 5.6M |
| 2025-06-16 | 24.27 | 25.29 | 23.87 | 25.11 | 15.8M |
| 2025-06-13 | 17.68 | 18.00 | 16.73 | 16.84 | 5.9M |
| 2025-06-12 | 17.43 | 18.13 | 17.36 | 18.08 | 3.6M |
| 2025-06-11 | 16.81 | 17.41 | 16.60 | 17.27 | 3.3M |
| 2025-06-10 | 16.00 | 16.82 | 15.86 | 16.74 | 5.1M |
| 2025-06-09 | 15.76 | 16.73 | 14.90 | 15.99 | 6.0M |
| 2025-06-06 | 18.99 | 19.01 | 17.02 | 17.48 | 4.6M |
| 2025-06-05 | 16.24 | 19.10 | 16.09 | 19.03 | 8.9M |
| 2025-06-04 | 16.13 | 16.29 | 15.50 | 16.20 | 7.2M |
| 2025-06-03 | 17.49 | 17.59 | 15.85 | 16.15 | 8.1M |
| 2025-06-02 | 17.71 | 18.43 | 16.68 | 18.21 | 4.5M |
| 2025-05-30 | 18.25 | 18.63 | 17.53 | 17.73 | 10.6M |
| 2025-05-29 | 20.15 | 20.33 | 19.83 | 20.17 | 1.4M |
| 2025-05-28 | 20.25 | 20.50 | 19.90 | 19.95 | 1.2M |
| 2025-05-27 | 20.08 | 20.79 | 20.08 | 20.24 | 1.7M |
| 2025-05-23 | 20.61 | 20.99 | 19.56 | 19.76 | 1.8M |
| 2025-05-22 | 20.94 | 21.17 | 20.75 | 20.95 | 1.4M |
| 2025-05-21 | 21.85 | 22.00 | 21.10 | 21.14 | 1.7M |
| 2025-05-20 | 21.78 | 22.32 | 21.72 | 22.16 | 2.0M |
| 2025-05-19 | 22.80 | 23.05 | 21.93 | 22.00 | 1.8M |
| 2025-05-16 | 22.98 | 23.73 | 22.57 | 23.39 | 2.6M |
| 2025-05-15 | 22.50 | 23.50 | 22.10 | 22.90 | 3.4M |
| 2025-05-14 | 19.62 | 22.81 | 19.16 | 22.79 | 7.3M |
| 2025-05-13 | 20.05 | 20.20 | 17.60 | 19.78 | 12.6M |
| 2025-05-12 | 24.38 | 24.90 | 18.37 | 20.18 | 12.6M |
| 2025-05-09 | 24.05 | 25.26 | 23.87 | 24.19 | 2.4M |
| 2025-05-08 | 24.62 | 24.74 | 23.66 | 23.85 | 2.1M |
| 2025-05-07 | 24.11 | 24.79 | 24.06 | 24.25 | 1.5M |
| 2025-05-06 | 23.32 | 23.98 | 23.26 | 23.92 | 1.0M |
| 2025-05-05 | 23.63 | 24.15 | 23.27 | 23.88 | 1.6M |
| 2025-05-02 | 23.32 | 24.21 | 23.23 | 24.03 | 1.2M |
| 2025-05-01 | 22.57 | 23.34 | 22.24 | 23.02 | 1.3M |
| 2025-04-30 | 22.48 | 22.69 | 21.75 | 22.48 | 1.2M |
| 2025-04-29 | 22.52 | 23.04 | 22.40 | 22.70 | 0.9M |
| 2025-04-28 | 22.61 | 23.42 | 22.43 | 22.68 | 1.1M |
| 2025-04-25 | 22.43 | 22.73 | 22.25 | 22.56 | 1.0M |
| 2025-04-24 | 21.82 | 22.74 | 21.82 | 22.51 | 1.3M |
| 2025-04-23 | 22.08 | 22.99 | 21.94 | 21.97 | 1.8M |
| 2025-04-22 | 21.45 | 21.81 | 21.17 | 21.31 | 1.6M |
| 2025-04-21 | 21.42 | 21.51 | 20.74 | 21.00 | 1.6M |
| 2025-04-17 | 22.14 | 22.66 | 21.71 | 21.75 | 1.2M |
| 2025-04-16 | 22.79 | 22.90 | 21.81 | 22.10 | 1.4M |
| 2025-04-15 | 22.94 | 23.39 | 22.82 | 22.98 | 1.3M |
| 2025-04-14 | 23.00 | 23.20 | 22.55 | 22.74 | 1.1M |
| 2025-04-11 | 22.25 | 22.62 | 21.67 | 22.48 | 2.4M |
| 2025-04-10 | 22.92 | 23.04 | 21.50 | 22.10 | 2.0M |
| 2025-04-09 | 20.58 | 24.03 | 19.74 | 23.44 | 4.3M |
| 2025-04-08 | 22.19 | 22.73 | 20.49 | 20.92 | 5.2M |
| 2025-04-07 | 20.57 | 22.82 | 19.83 | 21.21 | 3.7M |
| 2025-04-04 | 22.83 | 22.83 | 21.04 | 21.53 | 3.9M |
| 2025-04-03 | 25.30 | 25.32 | 23.09 | 23.33 | 3.5M |
| 2025-04-02 | 24.79 | 26.58 | 24.79 | 26.29 | 1.5M |
| 2025-04-01 | 25.37 | 25.67 | 24.93 | 25.19 | 1.8M |
| 2025-03-31 | 24.69 | 25.82 | 24.61 | 25.58 | 2.4M |
| 2025-03-28 | 26.16 | 26.16 | 24.91 | 24.99 | 1.6M |
| 2025-03-27 | 26.16 | 26.28 | 25.69 | 26.16 | 1.4M |
| 2025-03-26 | 26.74 | 27.48 | 26.15 | 26.32 | 1.4M |
| 2025-03-25 | 27.38 | 27.38 | 26.33 | 26.70 | 1.3M |
| 2025-03-24 | 26.97 | 27.20 | 26.40 | 26.88 | 1.7M |
| 2025-03-21 | 26.18 | 27.26 | 26.00 | 26.46 | 23.9M |
| 2025-03-20 | 26.08 | 27.01 | 25.97 | 26.50 | 1.5M |
| 2025-03-19 | 25.83 | 26.19 | 25.60 | 26.13 | 1.9M |
| 2025-03-18 | 26.26 | 26.27 | 25.13 | 25.86 | 1.7M |
| 2025-03-17 | 26.30 | 26.66 | 25.25 | 26.30 | 2.5M |
| 2025-03-14 | 26.80 | 27.11 | 26.12 | 26.14 | 1.5M |
| 2025-03-13 | 26.31 | 26.41 | 25.47 | 26.39 | 1.5M |
| 2025-03-12 | 27.36 | 27.46 | 25.84 | 26.34 | 1.7M |
| 2025-03-11 | 25.24 | 27.35 | 25.24 | 26.50 | 3.1M |
| 2025-03-10 | 27.29 | 27.29 | 25.12 | 25.18 | 4.4M |
| 2025-03-07 | 28.30 | 28.66 | 26.76 | 28.14 | 2.4M |
| 2025-03-06 | 30.05 | 30.23 | 27.81 | 28.38 | 2.8M |
| 2025-03-05 | 31.07 | 31.54 | 30.54 | 30.79 | 2.6M |
| 2025-03-04 | 30.42 | 31.62 | 29.99 | 31.04 | 2.1M |
| 2025-03-03 | 31.21 | 32.48 | 30.61 | 31.07 | 3.1M |
| 2025-02-28 | 30.78 | 31.59 | 29.63 | 31.23 | 4.4M |
| 2025-02-27 | 29.33 | 31.02 | 28.55 | 30.41 | 3.6M |
| 2025-02-26 | 28.31 | 29.53 | 28.22 | 29.01 | 1.4M |
| 2025-02-25 | 29.08 | 29.27 | 28.25 | 28.34 | 1.6M |
| 2025-02-24 | 29.75 | 29.75 | 28.89 | 29.00 | 1.6M |
| 2025-02-21 | 30.43 | 30.45 | 29.07 | 29.57 | 1.5M |
| 2025-02-20 | 29.84 | 30.26 | 29.43 | 30.17 | 1.7M |
| 2025-02-19 | 29.73 | 30.55 | 29.73 | 30.01 | 2.0M |
| 2025-02-18 | 29.31 | 30.30 | 29.13 | 30.14 | 3.1M |
| 2025-02-14 | 29.29 | 29.39 | 28.80 | 29.26 | 1.0M |
| 2025-02-13 | 29.07 | 29.39 | 28.91 | 28.96 | 1.0M |
| 2025-02-12 | 28.11 | 29.09 | 27.96 | 28.85 | 1.2M |
| 2025-02-11 | 28.81 | 29.11 | 28.50 | 28.68 | 1.6M |
| 2025-02-10 | 29.59 | 29.76 | 29.00 | 29.05 | 1.0M |
| 2025-02-07 | 29.00 | 29.49 | 28.60 | 29.19 | 1.4M |
| 2025-02-06 | 28.69 | 29.51 | 28.36 | 29.37 | 1.4M |
| 2025-02-05 | 27.53 | 28.46 | 27.35 | 28.45 | 1.1M |
| 2025-02-04 | 27.82 | 28.24 | 27.27 | 27.41 | 1.0M |
| 2025-02-03 | 27.04 | 27.87 | 26.93 | 27.55 | 0.9M |
| 2025-01-31 | 27.58 | 27.75 | 27.19 | 27.66 | 1.3M |
| 2025-01-30 | 27.17 | 27.91 | 26.89 | 27.47 | 1.3M |
| 2025-01-29 | 27.27 | 27.60 | 26.50 | 26.90 | 2.2M |
| 2025-01-28 | 27.01 | 27.43 | 26.66 | 27.21 | 0.9M |
| 2025-01-27 | 27.53 | 28.28 | 27.04 | 27.09 | 1.8M |
| 2025-01-24 | 28.18 | 28.58 | 27.51 | 27.66 | 2.0M |
| 2025-01-23 | 27.58 | 28.60 | 27.46 | 28.12 | 4.1M |
| 2025-01-22 | 27.68 | 28.00 | 27.07 | 27.52 | 2.7M |
| 2025-01-21 | 27.35 | 28.03 | 27.18 | 27.74 | 3.1M |
| 2025-01-17 | 25.82 | 27.02 | 25.69 | 27.00 | 2.3M |
| 2025-01-16 | 24.56 | 25.68 | 24.28 | 25.54 | 1.6M |
| 2025-01-15 | 24.00 | 24.86 | 23.89 | 24.48 | 1.7M |
| 2025-01-14 | 23.33 | 23.77 | 23.23 | 23.32 | 1.9M |
| 2025-01-13 | 23.10 | 23.33 | 22.79 | 23.03 | 1.1M |
| 2025-01-10 | 22.95 | 23.32 | 22.69 | 23.09 | 1.7M |
| 2025-01-08 | 22.68 | 23.93 | 22.68 | 23.42 | 2.2M |
| 2025-01-07 | 23.34 | 23.44 | 22.49 | 22.73 | 3.2M |
| 2025-01-06 | 23.17 | 23.69 | 23.01 | 23.33 | 1.0M |
| 2025-01-03 | 23.07 | 23.20 | 22.72 | 23.11 | 0.7M |
| 2025-01-02 | 23.14 | 23.16 | 22.23 | 22.75 | 1.1M |