| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 17.20 | 17.26 | 17.13 | 17.20 | 2.0M |
| 2025-09-29 | 17.13 | 17.21 | 17.00 | 17.19 | 3.3M |
| 2025-09-26 | 16.75 | 17.12 | 16.75 | 17.09 | 2.5M |
| 2025-09-25 | 16.85 | 16.86 | 16.59 | 16.70 | 2.3M |
| 2025-09-24 | 16.88 | 16.90 | 16.53 | 16.68 | 2.2M |
| 2025-09-23 | 16.88 | 17.13 | 16.84 | 16.87 | 2.4M |
| 2025-09-22 | 16.88 | 16.99 | 16.82 | 16.90 | 1.9M |
| 2025-09-19 | 16.99 | 17.02 | 16.85 | 16.88 | 3.2M |
| 2025-09-18 | 16.82 | 17.00 | 16.75 | 16.98 | 2.0M |
| 2025-09-17 | 16.95 | 17.02 | 16.63 | 16.73 | 1.8M |
| 2025-09-16 | 16.81 | 16.91 | 16.73 | 16.88 | 1.5M |
| 2025-09-15 | 16.88 | 16.99 | 16.81 | 16.87 | 1.7M |
| 2025-09-12 | 16.87 | 16.97 | 16.80 | 16.81 | 1.8M |
| 2025-09-11 | 16.83 | 17.02 | 16.80 | 17.00 | 0.8M |
| 2025-09-10 | 16.82 | 16.89 | 16.68 | 16.72 | 2.0M |
| 2025-09-09 | 17.13 | 17.25 | 16.88 | 16.88 | 1.5M |
| 2025-09-08 | 17.20 | 17.25 | 17.00 | 17.22 | 0.9M |
| 2025-09-05 | 17.10 | 17.24 | 16.94 | 17.14 | 1.9M |
| 2025-09-04 | 16.87 | 17.08 | 16.85 | 17.05 | 1.8M |
| 2025-09-03 | 16.68 | 16.85 | 16.67 | 16.83 | 1.6M |
| 2025-09-02 | 16.53 | 16.77 | 16.29 | 16.77 | 1.8M |
| 2025-08-29 | 16.70 | 16.86 | 16.65 | 16.74 | 1.3M |
| 2025-08-28 | 16.69 | 16.73 | 16.54 | 16.72 | 1.1M |
| 2025-08-27 | 16.60 | 16.68 | 16.54 | 16.66 | 1.8M |
| 2025-08-26 | 16.32 | 16.70 | 16.32 | 16.62 | 1.6M |
| 2025-08-25 | 16.43 | 16.53 | 16.39 | 16.39 | 2.4M |
| 2025-08-22 | 16.23 | 16.56 | 16.15 | 16.50 | 2.2M |
| 2025-08-21 | 16.13 | 16.24 | 16.09 | 16.10 | 2.7M |
| 2025-08-20 | 16.16 | 16.32 | 16.15 | 16.18 | 2.4M |
| 2025-08-19 | 16.10 | 16.26 | 16.05 | 16.24 | 1.7M |
| 2025-08-18 | 16.11 | 16.25 | 16.03 | 16.05 | 1.5M |
| 2025-08-15 | 16.24 | 16.24 | 16.07 | 16.15 | 1.3M |
| 2025-08-14 | 16.15 | 16.26 | 16.12 | 16.20 | 1.8M |
| 2025-08-13 | 16.26 | 16.63 | 16.18 | 16.36 | 3.0M |
| 2025-08-12 | 16.00 | 16.34 | 15.95 | 16.19 | 3.2M |
| 2025-08-11 | 15.93 | 16.09 | 15.80 | 15.96 | 2.3M |
| 2025-08-08 | 15.99 | 16.09 | 15.82 | 15.88 | 4.4M |
| 2025-08-07 | 16.05 | 16.23 | 15.98 | 16.00 | 4.3M |
| 2025-08-06 | 15.92 | 16.23 | 15.85 | 15.99 | 5.0M |
| 2025-08-05 | 16.36 | 16.55 | 15.84 | 15.96 | 7.7M |
| 2025-08-04 | 14.70 | 17.13 | 14.62 | 16.58 | 20.8M |
| 2025-08-01 | 10.21 | 10.35 | 10.11 | 10.18 | 0.8M |
| 2025-07-31 | 10.19 | 10.35 | 10.18 | 10.33 | 0.6M |
| 2025-07-30 | 10.53 | 10.67 | 10.32 | 10.33 | 0.8M |
| 2025-07-29 | 10.90 | 10.94 | 10.50 | 10.51 | 0.8M |
| 2025-07-28 | 10.60 | 10.95 | 10.58 | 10.85 | 0.8M |
| 2025-07-25 | 10.54 | 10.61 | 10.44 | 10.58 | 0.5M |
| 2025-07-24 | 10.60 | 10.66 | 10.45 | 10.51 | 0.6M |
| 2025-07-23 | 10.58 | 10.71 | 10.50 | 10.68 | 0.6M |
| 2025-07-22 | 10.34 | 10.62 | 10.33 | 10.47 | 0.8M |
| 2025-07-21 | 10.28 | 10.40 | 10.16 | 10.28 | 1.1M |
| 2025-07-18 | 10.36 | 10.40 | 10.12 | 10.16 | 1.1M |
| 2025-07-17 | 10.20 | 10.44 | 10.20 | 10.31 | 0.9M |
| 2025-07-16 | 10.18 | 10.32 | 10.04 | 10.18 | 1.2M |
| 2025-07-15 | 10.62 | 10.64 | 10.12 | 10.12 | 1.1M |
| 2025-07-14 | 10.53 | 10.64 | 10.47 | 10.57 | 0.7M |
| 2025-07-11 | 10.76 | 10.82 | 10.59 | 10.59 | 0.8M |
| 2025-07-10 | 10.67 | 10.99 | 10.67 | 10.91 | 1.0M |
| 2025-07-09 | 10.74 | 10.76 | 10.58 | 10.70 | 1.0M |
| 2025-07-08 | 10.90 | 10.95 | 10.63 | 10.65 | 1.5M |
| 2025-07-07 | 11.05 | 11.16 | 10.79 | 10.85 | 0.9M |
| 2025-07-03 | 11.33 | 11.34 | 11.20 | 11.25 | 0.5M |
| 2025-07-02 | 11.02 | 11.40 | 10.96 | 11.22 | 1.0M |
| 2025-07-01 | 10.35 | 11.18 | 10.33 | 11.02 | 1.3M |
| 2025-06-30 | 10.50 | 10.55 | 10.30 | 10.43 | 1.2M |
| 2025-06-27 | 10.78 | 10.84 | 10.18 | 10.48 | 2.8M |
| 2025-06-26 | 10.65 | 10.99 | 9.70 | 10.89 | 3.4M |
| 2025-06-25 | 10.77 | 10.84 | 10.52 | 10.62 | 1.2M |
| 2025-06-24 | 10.61 | 10.85 | 10.61 | 10.83 | 1.1M |
| 2025-06-23 | 10.11 | 10.53 | 10.11 | 10.52 | 0.7M |
| 2025-06-20 | 10.31 | 10.38 | 10.16 | 10.22 | 1.7M |
| 2025-06-18 | 10.12 | 10.36 | 10.12 | 10.23 | 0.9M |
| 2025-06-17 | 10.22 | 10.34 | 10.16 | 10.18 | 0.7M |
| 2025-06-16 | 10.22 | 10.37 | 10.13 | 10.37 | 0.8M |
| 2025-06-13 | 10.38 | 10.42 | 10.12 | 10.16 | 0.6M |
| 2025-06-12 | 10.38 | 10.57 | 10.35 | 10.50 | 0.9M |
| 2025-06-11 | 10.79 | 10.88 | 10.51 | 10.51 | 1.3M |
| 2025-06-10 | 10.67 | 10.89 | 10.63 | 10.70 | 0.7M |
| 2025-06-09 | 10.43 | 10.61 | 10.34 | 10.57 | 0.6M |
| 2025-06-06 | 10.52 | 10.57 | 10.28 | 10.35 | 0.5M |
| 2025-06-05 | 10.33 | 10.40 | 10.24 | 10.37 | 0.6M |
| 2025-06-04 | 10.49 | 10.57 | 10.36 | 10.37 | 0.5M |
| 2025-06-03 | 10.23 | 10.63 | 10.20 | 10.52 | 0.9M |
| 2025-06-02 | 10.25 | 10.30 | 10.11 | 10.18 | 0.7M |
| 2025-05-30 | 10.29 | 10.39 | 10.24 | 10.31 | 0.8M |
| 2025-05-29 | 10.35 | 10.41 | 10.23 | 10.36 | 0.5M |
| 2025-05-28 | 10.44 | 10.50 | 10.27 | 10.29 | 0.6M |
| 2025-05-27 | 10.21 | 10.53 | 9.98 | 10.50 | 0.9M |
| 2025-05-23 | 9.93 | 10.11 | 9.93 | 10.09 | 0.7M |
| 2025-05-22 | 10.02 | 10.19 | 9.97 | 10.15 | 0.6M |
| 2025-05-21 | 10.15 | 10.21 | 9.99 | 10.01 | 0.6M |
| 2025-05-20 | 10.31 | 10.37 | 10.20 | 10.25 | 0.4M |
| 2025-05-19 | 10.39 | 10.39 | 10.29 | 10.35 | 0.4M |
| 2025-05-16 | 10.53 | 10.59 | 10.48 | 10.50 | 0.5M |
| 2025-05-15 | 10.50 | 10.57 | 10.42 | 10.50 | 0.7M |
| 2025-05-14 | 10.64 | 10.66 | 10.48 | 10.54 | 0.6M |
| 2025-05-13 | 10.92 | 10.92 | 10.68 | 10.71 | 0.5M |
| 2025-05-12 | 10.83 | 11.09 | 10.81 | 10.82 | 0.8M |
| 2025-05-09 | 10.46 | 10.52 | 10.36 | 10.46 | 0.7M |
| 2025-05-08 | 9.99 | 10.55 | 9.93 | 10.48 | 0.7M |
| 2025-05-07 | 9.93 | 9.97 | 9.79 | 9.91 | 0.5M |
| 2025-05-06 | 9.87 | 9.97 | 9.77 | 9.87 | 0.5M |
| 2025-05-05 | 10.03 | 10.16 | 9.95 | 9.97 | 0.4M |
| 2025-05-02 | 9.99 | 10.24 | 9.98 | 10.14 | 0.6M |
| 2025-05-01 | 9.97 | 10.01 | 9.85 | 9.87 | 0.5M |
| 2025-04-30 | 9.88 | 10.00 | 9.73 | 9.92 | 0.5M |
| 2025-04-29 | 9.81 | 10.03 | 9.81 | 10.01 | 0.5M |
| 2025-04-28 | 9.87 | 10.00 | 9.70 | 9.86 | 0.4M |
| 2025-04-25 | 9.87 | 9.95 | 9.70 | 9.89 | 0.5M |
| 2025-04-24 | 9.74 | 9.97 | 9.64 | 9.95 | 0.5M |
| 2025-04-23 | 9.96 | 10.01 | 9.68 | 9.75 | 1.0M |
| 2025-04-22 | 9.61 | 9.67 | 9.37 | 9.62 | 0.8M |
| 2025-04-21 | 9.68 | 9.69 | 9.32 | 9.42 | 0.7M |
| 2025-04-17 | 9.68 | 9.85 | 9.67 | 9.76 | 0.8M |
| 2025-04-16 | 9.93 | 10.01 | 9.64 | 9.71 | 0.6M |
| 2025-04-15 | 10.09 | 10.25 | 9.86 | 9.95 | 0.8M |
| 2025-04-14 | 10.32 | 10.32 | 10.00 | 10.23 | 0.6M |
| 2025-04-11 | 10.16 | 10.29 | 9.82 | 10.18 | 0.8M |
| 2025-04-10 | 10.34 | 10.47 | 10.01 | 10.21 | 1.2M |
| 2025-04-09 | 9.58 | 10.83 | 9.58 | 10.61 | 1.2M |
| 2025-04-08 | 10.45 | 10.45 | 9.64 | 9.74 | 0.9M |
| 2025-04-07 | 10.16 | 10.85 | 9.96 | 10.20 | 1.2M |
| 2025-04-04 | 10.29 | 10.72 | 10.25 | 10.68 | 1.1M |
| 2025-04-03 | 11.12 | 11.14 | 10.63 | 10.74 | 1.0M |
| 2025-04-02 | 11.15 | 11.47 | 11.10 | 11.46 | 1.0M |
| 2025-04-01 | 11.01 | 11.39 | 10.92 | 11.32 | 0.9M |
| 2025-03-31 | 10.99 | 11.22 | 10.76 | 10.96 | 0.9M |
| 2025-03-28 | 11.30 | 11.47 | 11.10 | 11.10 | 1.0M |
| 2025-03-27 | 11.12 | 11.70 | 10.74 | 11.30 | 1.9M |
| 2025-03-26 | 10.64 | 10.64 | 10.30 | 10.60 | 1.1M |
| 2025-03-25 | 10.74 | 10.80 | 10.50 | 10.58 | 0.8M |
| 2025-03-24 | 10.71 | 10.89 | 10.69 | 10.84 | 0.7M |
| 2025-03-21 | 10.78 | 10.84 | 10.51 | 10.57 | 2.7M |
| 2025-03-20 | 10.95 | 11.18 | 10.89 | 10.99 | 0.7M |
| 2025-03-19 | 10.96 | 11.07 | 10.84 | 11.06 | 0.6M |
| 2025-03-18 | 11.01 | 11.09 | 10.91 | 10.93 | 0.6M |
| 2025-03-17 | 10.96 | 11.07 | 10.93 | 11.01 | 0.6M |
| 2025-03-14 | 10.89 | 10.99 | 10.82 | 10.99 | 0.7M |
| 2025-03-13 | 11.10 | 11.16 | 10.78 | 10.79 | 0.9M |
| 2025-03-12 | 11.28 | 11.35 | 11.04 | 11.08 | 0.6M |
| 2025-03-11 | 11.50 | 11.58 | 11.21 | 11.30 | 0.4M |
| 2025-03-10 | 11.58 | 11.82 | 11.47 | 11.50 | 0.5M |
| 2025-03-07 | 11.53 | 11.77 | 11.46 | 11.73 | 0.5M |
| 2025-03-06 | 11.39 | 11.62 | 11.38 | 11.52 | 0.5M |
| 2025-03-05 | 11.61 | 11.78 | 11.42 | 11.43 | 0.5M |
| 2025-03-04 | 11.73 | 11.74 | 11.44 | 11.62 | 0.6M |
| 2025-03-03 | 12.18 | 12.26 | 11.78 | 11.85 | 0.6M |
| 2025-02-28 | 12.20 | 12.40 | 12.08 | 12.16 | 0.6M |
| 2025-02-27 | 12.35 | 12.42 | 12.08 | 12.15 | 0.9M |
| 2025-02-26 | 12.45 | 12.51 | 12.31 | 12.42 | 0.6M |
| 2025-02-25 | 12.37 | 12.68 | 12.34 | 12.53 | 0.9M |
| 2025-02-24 | 12.35 | 12.45 | 12.28 | 12.32 | 0.7M |
| 2025-02-21 | 12.69 | 12.74 | 12.21 | 12.31 | 0.8M |
| 2025-02-20 | 12.27 | 12.51 | 12.26 | 12.43 | 0.5M |
| 2025-02-19 | 12.13 | 12.44 | 12.10 | 12.40 | 0.4M |
| 2025-02-18 | 12.33 | 12.37 | 12.13 | 12.31 | 0.6M |
| 2025-02-14 | 12.53 | 12.56 | 12.22 | 12.35 | 0.4M |
| 2025-02-13 | 12.08 | 12.55 | 11.98 | 12.42 | 1.0M |
| 2025-02-12 | 11.78 | 12.00 | 11.78 | 11.93 | 0.8M |
| 2025-02-11 | 11.57 | 12.03 | 11.57 | 11.98 | 0.6M |
| 2025-02-10 | 11.47 | 11.74 | 11.38 | 11.69 | 0.5M |
| 2025-02-07 | 11.47 | 11.47 | 11.24 | 11.36 | 0.5M |
| 2025-02-06 | 11.59 | 11.83 | 11.51 | 11.58 | 0.7M |
| 2025-02-05 | 11.35 | 11.57 | 11.24 | 11.56 | 0.6M |
| 2025-02-04 | 11.07 | 11.39 | 11.06 | 11.31 | 0.5M |
| 2025-02-03 | 11.19 | 11.34 | 11.06 | 11.07 | 0.4M |
| 2025-01-31 | 11.60 | 11.71 | 11.45 | 11.48 | 0.5M |
| 2025-01-30 | 11.68 | 11.74 | 11.54 | 11.64 | 0.4M |
| 2025-01-29 | 11.56 | 11.67 | 11.44 | 11.57 | 0.5M |
| 2025-01-28 | 11.69 | 11.71 | 11.55 | 11.59 | 0.6M |
| 2025-01-27 | 11.53 | 11.83 | 11.52 | 11.68 | 0.6M |
| 2025-01-24 | 11.56 | 11.60 | 11.48 | 11.53 | 0.5M |
| 2025-01-23 | 11.50 | 11.62 | 11.47 | 11.60 | 0.6M |
| 2025-01-22 | 11.80 | 11.80 | 11.58 | 11.58 | 0.5M |
| 2025-01-21 | 11.78 | 11.88 | 11.70 | 11.80 | 0.4M |
| 2025-01-17 | 11.72 | 11.78 | 11.62 | 11.70 | 0.6M |
| 2025-01-16 | 11.56 | 11.66 | 11.48 | 11.56 | 0.4M |
| 2025-01-15 | 11.58 | 11.67 | 11.35 | 11.61 | 0.6M |
| 2025-01-14 | 11.18 | 11.34 | 11.14 | 11.24 | 0.5M |
| 2025-01-13 | 10.90 | 11.14 | 10.90 | 11.13 | 0.5M |
| 2025-01-10 | 11.10 | 11.18 | 10.93 | 10.97 | 0.5M |
| 2025-01-08 | 11.07 | 11.30 | 11.00 | 11.30 | 0.6M |
| 2025-01-07 | 11.49 | 11.57 | 11.10 | 11.20 | 0.6M |
| 2025-01-06 | 11.63 | 11.83 | 11.44 | 11.44 | 0.8M |
| 2025-01-03 | 11.75 | 11.75 | 11.44 | 11.61 | 0.8M |
| 2025-01-02 | 11.90 | 12.02 | 11.64 | 11.66 | 0.5M |