| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 22.38 | 24.12 | 22.30 | 22.92 | 1.7M |
| 2025-09-30 | 22.82 | 23.08 | 22.53 | 22.79 | 1.8M |
| 2025-09-29 | 23.01 | 23.05 | 22.51 | 22.81 | 1.9M |
| 2025-09-26 | 23.06 | 23.21 | 22.82 | 23.09 | 1.4M |
| 2025-09-25 | 23.42 | 23.43 | 22.70 | 23.10 | 3.5M |
| 2025-09-24 | 23.68 | 23.93 | 23.63 | 23.68 | 1.1M |
| 2025-09-23 | 23.57 | 24.28 | 23.53 | 24.02 | 2.8M |
| 2025-09-22 | 23.23 | 23.36 | 23.06 | 23.11 | 1.4M |
| 2025-09-19 | 23.41 | 23.44 | 23.00 | 23.21 | 2.1M |
| 2025-09-18 | 23.64 | 24.01 | 23.45 | 23.87 | 2.4M |
| 2025-09-17 | 23.86 | 24.09 | 23.68 | 23.83 | 2.2M |
| 2025-09-16 | 23.98 | 23.98 | 23.51 | 23.66 | 2.9M |
| 2025-09-15 | 23.85 | 24.21 | 23.77 | 23.99 | 3.6M |
| 2025-09-12 | 23.47 | 23.61 | 23.14 | 23.23 | 2.8M |
| 2025-09-11 | 23.00 | 23.10 | 22.56 | 23.02 | 2.6M |
| 2025-09-10 | 22.55 | 22.82 | 22.38 | 22.57 | 1.7M |
| 2025-09-09 | 22.87 | 22.92 | 22.31 | 22.49 | 1.8M |
| 2025-09-08 | 22.96 | 23.16 | 22.70 | 22.92 | 2.7M |
| 2025-09-05 | 21.95 | 22.22 | 21.88 | 22.15 | 3.9M |
| 2025-09-04 | 21.23 | 21.79 | 21.08 | 21.77 | 2.7M |
| 2025-09-03 | 21.31 | 22.02 | 21.19 | 21.81 | 3.4M |
| 2025-09-02 | 20.52 | 20.94 | 20.31 | 20.89 | 3.2M |
| 2025-08-29 | 20.74 | 21.06 | 20.31 | 20.90 | 4.2M |
| 2025-08-28 | 20.57 | 20.82 | 20.39 | 20.72 | 2.7M |
| 2025-08-27 | 20.16 | 20.60 | 20.04 | 20.52 | 2.7M |
| 2025-08-26 | 20.25 | 20.38 | 19.87 | 20.10 | 2.0M |
| 2025-08-25 | 20.57 | 20.63 | 20.30 | 20.46 | 1.5M |
| 2025-08-22 | 20.50 | 20.88 | 20.39 | 20.57 | 2.5M |
| 2025-08-21 | 19.50 | 20.32 | 19.45 | 20.30 | 3.8M |
| 2025-08-20 | 18.92 | 19.18 | 18.84 | 19.04 | 1.5M |
| 2025-08-19 | 19.06 | 19.10 | 18.43 | 18.49 | 1.6M |
| 2025-08-18 | 18.78 | 19.09 | 18.67 | 18.98 | 1.3M |
| 2025-08-15 | 18.55 | 18.91 | 18.46 | 18.79 | 1.3M |
| 2025-08-14 | 18.87 | 18.96 | 18.55 | 18.62 | 1.1M |
| 2025-08-13 | 18.62 | 18.93 | 18.56 | 18.83 | 1.3M |
| 2025-08-12 | 18.47 | 18.95 | 18.44 | 18.58 | 1.5M |
| 2025-08-11 | 18.76 | 19.09 | 18.26 | 18.48 | 2.2M |
| 2025-08-08 | 20.12 | 20.25 | 18.83 | 19.14 | 3.0M |
| 2025-08-07 | 19.96 | 20.21 | 19.71 | 19.93 | 2.0M |
| 2025-08-06 | 20.36 | 20.69 | 19.71 | 19.78 | 3.9M |
| 2025-08-05 | 20.00 | 20.59 | 19.84 | 20.51 | 3.8M |
| 2025-08-04 | 19.19 | 19.51 | 19.10 | 19.23 | 2.4M |
| 2025-08-01 | 18.78 | 18.88 | 18.28 | 18.80 | 2.1M |
| 2025-07-31 | 18.29 | 18.67 | 18.28 | 18.42 | 1.6M |
| 2025-07-30 | 18.43 | 18.92 | 18.38 | 18.74 | 2.2M |
| 2025-07-29 | 18.73 | 19.20 | 18.67 | 19.06 | 1.5M |
| 2025-07-28 | 19.01 | 19.21 | 18.86 | 19.18 | 2.1M |
| 2025-07-25 | 18.62 | 18.70 | 18.35 | 18.52 | 1.9M |
| 2025-07-24 | 19.02 | 19.09 | 18.74 | 18.85 | 2.2M |
| 2025-07-23 | 18.73 | 19.04 | 18.71 | 18.89 | 2.2M |
| 2025-07-22 | 18.16 | 18.32 | 18.06 | 18.29 | 1.4M |
| 2025-07-21 | 18.32 | 18.35 | 18.08 | 18.09 | 1.4M |
| 2025-07-18 | 18.65 | 18.73 | 18.25 | 18.33 | 2.0M |
| 2025-07-17 | 18.14 | 18.55 | 18.04 | 18.41 | 1.8M |
| 2025-07-16 | 18.38 | 18.43 | 18.09 | 18.29 | 1.7M |
| 2025-07-15 | 18.48 | 18.57 | 18.25 | 18.26 | 1.1M |
| 2025-07-14 | 18.79 | 18.80 | 18.35 | 18.59 | 1.9M |
| 2025-07-11 | 18.64 | 19.13 | 18.40 | 19.08 | 2.4M |
| 2025-07-10 | 17.88 | 18.63 | 17.87 | 18.45 | 2.5M |
| 2025-07-09 | 18.16 | 18.16 | 17.72 | 17.91 | 2.3M |
| 2025-07-08 | 18.48 | 18.67 | 18.21 | 18.27 | 2.1M |
| 2025-07-07 | 18.15 | 18.60 | 18.11 | 18.53 | 4.6M |
| 2025-07-03 | 17.33 | 17.51 | 17.20 | 17.44 | 1.7M |
| 2025-07-02 | 16.56 | 17.03 | 16.51 | 16.99 | 2.7M |
| 2025-07-01 | 16.36 | 16.64 | 16.25 | 16.50 | 2.2M |
| 2025-06-30 | 16.65 | 16.67 | 16.28 | 16.41 | 2.4M |
| 2025-06-27 | 17.27 | 17.31 | 16.87 | 16.98 | 3.1M |
| 2025-06-26 | 17.53 | 17.67 | 17.32 | 17.39 | 1.9M |
| 2025-06-25 | 17.40 | 17.87 | 17.31 | 17.66 | 2.2M |
| 2025-06-24 | 17.71 | 18.10 | 17.51 | 17.53 | 4.6M |
| 2025-06-23 | 19.42 | 19.64 | 18.48 | 18.58 | 6.6M |
| 2025-06-20 | 19.33 | 19.42 | 18.81 | 18.98 | 2.8M |
| 2025-06-18 | 19.56 | 19.79 | 19.24 | 19.55 | 3.2M |
| 2025-06-17 | 19.29 | 19.86 | 19.21 | 19.77 | 4.2M |
| 2025-06-16 | 19.21 | 19.51 | 18.42 | 18.89 | 6.7M |
| 2025-06-13 | 19.31 | 19.86 | 18.70 | 19.74 | 6.7M |
| 2025-06-12 | 18.21 | 18.50 | 17.91 | 18.37 | 3.3M |
| 2025-06-11 | 17.56 | 18.11 | 17.46 | 17.96 | 2.8M |
| 2025-06-10 | 17.77 | 17.80 | 17.50 | 17.55 | 2.1M |
| 2025-06-09 | 17.60 | 17.68 | 17.34 | 17.48 | 1.9M |
| 2025-06-06 | 18.29 | 18.36 | 17.40 | 17.63 | 3.6M |
| 2025-06-05 | 18.35 | 18.45 | 18.01 | 18.13 | 2.2M |
| 2025-06-04 | 17.75 | 18.31 | 17.66 | 18.16 | 2.7M |
| 2025-06-03 | 17.71 | 18.01 | 17.38 | 17.85 | 2.4M |
| 2025-06-02 | 18.24 | 18.31 | 17.99 | 18.12 | 2.0M |
| 2025-05-30 | 18.29 | 18.40 | 18.02 | 18.28 | 3.4M |
| 2025-05-29 | 17.59 | 17.77 | 17.25 | 17.52 | 1.8M |
| 2025-05-28 | 18.21 | 18.21 | 17.50 | 17.55 | 3.1M |
| 2025-05-27 | 18.96 | 18.96 | 18.48 | 18.75 | 4.0M |
| 2025-05-23 | 17.77 | 18.37 | 17.49 | 18.34 | 4.7M |
| 2025-05-22 | 17.66 | 17.67 | 17.14 | 17.18 | 2.8M |
| 2025-05-21 | 18.00 | 18.12 | 17.67 | 17.70 | 1.8M |
| 2025-05-20 | 18.29 | 18.36 | 17.86 | 18.00 | 2.3M |
| 2025-05-19 | 18.30 | 18.48 | 18.17 | 18.40 | 2.2M |
| 2025-05-16 | 18.42 | 18.60 | 18.04 | 18.32 | 2.4M |
| 2025-05-15 | 17.74 | 18.12 | 17.66 | 18.07 | 1.8M |
| 2025-05-14 | 18.00 | 18.36 | 17.99 | 18.20 | 2.2M |
| 2025-05-13 | 17.44 | 17.96 | 17.43 | 17.84 | 2.1M |
| 2025-05-12 | 17.76 | 17.80 | 17.40 | 17.51 | 2.0M |
| 2025-05-09 | 17.35 | 17.49 | 17.13 | 17.35 | 1.9M |
| 2025-05-08 | 17.20 | 17.39 | 16.89 | 17.11 | 2.2M |
| 2025-05-07 | 17.24 | 17.39 | 17.02 | 17.16 | 2.7M |
| 2025-05-06 | 17.92 | 18.16 | 17.46 | 17.57 | 4.6M |
| 2025-05-05 | 18.10 | 18.33 | 17.64 | 17.79 | 6.9M |
| 2025-05-02 | 17.22 | 17.30 | 16.86 | 17.13 | 2.3M |
| 2025-05-01 | 16.93 | 17.09 | 16.62 | 16.76 | 2.2M |
| 2025-04-30 | 16.56 | 17.11 | 16.54 | 16.81 | 2.8M |
| 2025-04-29 | 16.46 | 16.74 | 16.40 | 16.73 | 1.4M |
| 2025-04-28 | 16.15 | 16.46 | 16.11 | 16.29 | 1.9M |
| 2025-04-25 | 16.05 | 16.68 | 15.83 | 16.56 | 4.0M |
| 2025-04-24 | 16.01 | 16.31 | 15.85 | 16.29 | 2.5M |
| 2025-04-23 | 15.39 | 15.96 | 15.17 | 15.70 | 3.7M |
| 2025-04-22 | 15.28 | 15.28 | 14.97 | 14.97 | 1.8M |
| 2025-04-21 | 15.20 | 15.29 | 14.81 | 14.86 | 1.2M |
| 2025-04-17 | 15.06 | 15.46 | 15.03 | 15.44 | 2.0M |
| 2025-04-16 | 14.62 | 14.87 | 14.46 | 14.77 | 2.0M |
| 2025-04-15 | 15.06 | 15.06 | 14.51 | 14.52 | 2.0M |
| 2025-04-14 | 15.39 | 15.42 | 14.96 | 14.99 | 2.4M |
| 2025-04-11 | 14.72 | 15.52 | 14.67 | 15.50 | 4.7M |
| 2025-04-10 | 14.13 | 14.22 | 13.67 | 14.03 | 3.3M |
| 2025-04-09 | 13.43 | 14.52 | 13.13 | 14.35 | 4.0M |
| 2025-04-08 | 14.16 | 14.20 | 13.04 | 13.22 | 4.2M |
| 2025-04-07 | 12.99 | 14.36 | 12.81 | 14.29 | 5.9M |
| 2025-04-04 | 13.02 | 13.07 | 12.40 | 12.83 | 6.5M |
| 2025-04-03 | 14.52 | 14.75 | 14.28 | 14.34 | 4.3M |
| 2025-04-02 | 14.79 | 14.95 | 14.65 | 14.95 | 2.9M |
| 2025-04-01 | 15.04 | 15.31 | 15.00 | 15.03 | 2.5M |
| 2025-03-31 | 14.50 | 14.96 | 14.28 | 14.85 | 2.4M |
| 2025-03-28 | 14.91 | 15.15 | 14.68 | 14.97 | 2.2M |
| 2025-03-27 | 15.09 | 15.28 | 14.89 | 14.91 | 4.2M |
| 2025-03-26 | 15.88 | 15.93 | 15.69 | 15.75 | 3.2M |
| 2025-03-25 | 16.46 | 16.57 | 15.93 | 16.09 | 1.7M |
| 2025-03-24 | 15.99 | 16.32 | 15.97 | 16.29 | 2.2M |
| 2025-03-21 | 16.52 | 16.66 | 16.08 | 16.10 | 2.6M |
| 2025-03-20 | 16.36 | 17.01 | 16.22 | 16.88 | 3.7M |
| 2025-03-19 | 16.50 | 16.78 | 16.35 | 16.62 | 3.6M |
| 2025-03-18 | 16.18 | 16.18 | 15.72 | 15.81 | 2.5M |
| 2025-03-17 | 15.77 | 16.12 | 15.73 | 15.91 | 2.2M |
| 2025-03-14 | 15.50 | 15.57 | 15.16 | 15.43 | 3.8M |
| 2025-03-13 | 15.84 | 16.11 | 15.59 | 15.63 | 2.3M |
| 2025-03-12 | 15.55 | 15.71 | 15.40 | 15.57 | 1.8M |
| 2025-03-11 | 15.64 | 15.78 | 15.25 | 15.59 | 4.1M |
| 2025-03-10 | 15.80 | 15.83 | 14.98 | 15.14 | 5.0M |
| 2025-03-07 | 16.22 | 16.81 | 16.22 | 16.58 | 2.9M |
| 2025-03-06 | 16.13 | 16.42 | 16.06 | 16.19 | 2.5M |
| 2025-03-05 | 16.58 | 16.76 | 15.74 | 15.79 | 3.1M |
| 2025-03-04 | 15.95 | 16.89 | 15.76 | 16.60 | 3.7M |
| 2025-03-03 | 16.65 | 16.92 | 15.69 | 16.23 | 6.5M |
| 2025-02-28 | 15.43 | 16.26 | 15.41 | 16.05 | 4.0M |
| 2025-02-27 | 15.57 | 15.80 | 15.21 | 15.31 | 3.6M |
| 2025-02-26 | 15.93 | 16.09 | 15.72 | 15.97 | 2.9M |
| 2025-02-25 | 16.40 | 16.45 | 15.73 | 15.77 | 3.1M |
| 2025-02-24 | 16.35 | 16.42 | 16.02 | 16.35 | 3.5M |
| 2025-02-21 | 16.99 | 17.03 | 16.50 | 16.54 | 1.9M |
| 2025-02-20 | 16.89 | 17.19 | 16.73 | 16.76 | 2.7M |
| 2025-02-19 | 17.66 | 17.90 | 17.23 | 17.43 | 1.7M |
| 2025-02-18 | 17.63 | 17.87 | 17.56 | 17.64 | 1.8M |
| 2025-02-14 | 18.22 | 18.35 | 17.64 | 17.67 | 3.0M |
| 2025-02-13 | 17.59 | 17.92 | 17.30 | 17.30 | 2.6M |
| 2025-02-12 | 17.79 | 18.20 | 17.64 | 17.70 | 3.2M |
| 2025-02-11 | 17.74 | 17.74 | 17.34 | 17.40 | 2.5M |
| 2025-02-10 | 17.76 | 18.07 | 17.31 | 17.77 | 2.4M |
| 2025-02-07 | 17.97 | 18.17 | 17.74 | 17.84 | 2.2M |
| 2025-02-06 | 18.44 | 18.55 | 17.65 | 17.94 | 4.7M |
| 2025-02-05 | 18.29 | 18.61 | 18.22 | 18.49 | 2.4M |
| 2025-02-04 | 17.41 | 19.08 | 17.20 | 18.87 | 6.4M |
| 2025-02-03 | 17.11 | 17.68 | 16.98 | 17.55 | 2.3M |
| 2025-01-31 | 17.72 | 17.78 | 17.27 | 17.32 | 2.8M |
| 2025-01-30 | 17.32 | 17.56 | 17.09 | 17.48 | 2.1M |
| 2025-01-29 | 16.72 | 16.98 | 16.56 | 16.94 | 2.2M |
| 2025-01-28 | 16.41 | 16.52 | 16.02 | 16.41 | 2.3M |
| 2025-01-27 | 15.90 | 16.29 | 15.79 | 15.95 | 2.0M |
| 2025-01-24 | 16.76 | 16.80 | 15.98 | 16.00 | 3.6M |
| 2025-01-23 | 16.71 | 17.05 | 16.71 | 16.85 | 2.8M |
| 2025-01-22 | 16.35 | 17.02 | 16.28 | 16.64 | 4.8M |
| 2025-01-21 | 17.13 | 17.17 | 16.35 | 16.40 | 5.6M |
| 2025-01-17 | 17.04 | 17.63 | 16.97 | 17.36 | 4.0M |
| 2025-01-16 | 18.25 | 18.33 | 17.47 | 17.49 | 5.0M |
| 2025-01-15 | 18.82 | 18.82 | 18.43 | 18.70 | 6.1M |
| 2025-01-14 | 17.96 | 18.54 | 17.82 | 18.45 | 5.3M |
| 2025-01-13 | 18.00 | 18.61 | 17.71 | 18.30 | 7.5M |
| 2025-01-10 | 16.91 | 17.45 | 16.82 | 17.23 | 7.8M |
| 2025-01-08 | 15.40 | 16.08 | 15.32 | 15.83 | 6.2M |
| 2025-01-07 | 15.40 | 16.02 | 15.32 | 15.90 | 8.2M |
| 2025-01-06 | 14.39 | 14.78 | 14.19 | 14.27 | 1.8M |
| 2025-01-03 | 14.67 | 14.67 | 14.16 | 14.25 | 2.1M |
| 2025-01-02 | 14.59 | 15.04 | 14.55 | 14.69 | 3.1M |