| 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 | 25.92 | 26.08 | 25.83 | 26.08 | 1.5M |
| 2025-09-29 | 26.04 | 26.11 | 25.94 | 26.02 | 1.5M |
| 2025-09-26 | 25.89 | 26.02 | 25.87 | 25.96 | 1.9M |
| 2025-09-25 | 25.61 | 25.66 | 25.45 | 25.60 | 1.7M |
| 2025-09-24 | 25.73 | 25.90 | 25.69 | 25.75 | 2.1M |
| 2025-09-23 | 25.79 | 25.92 | 25.69 | 25.71 | 1.5M |
| 2025-09-22 | 25.31 | 25.46 | 25.24 | 25.43 | 1.6M |
| 2025-09-19 | 25.30 | 25.50 | 25.28 | 25.42 | 1.5M |
| 2025-09-18 | 25.08 | 25.37 | 25.03 | 25.32 | 1.9M |
| 2025-09-17 | 25.29 | 25.54 | 25.22 | 25.34 | 2.2M |
| 2025-09-16 | 25.57 | 25.60 | 25.40 | 25.43 | 2.0M |
| 2025-09-15 | 25.78 | 25.81 | 25.67 | 25.75 | 2.2M |
| 2025-09-12 | 25.17 | 25.43 | 25.17 | 25.40 | 1.8M |
| 2025-09-11 | 24.89 | 25.12 | 24.84 | 25.12 | 2.2M |
| 2025-09-10 | 24.69 | 24.87 | 24.65 | 24.77 | 4.1M |
| 2025-09-09 | 24.72 | 24.92 | 23.63 | 24.10 | 9.6M |
| 2025-09-08 | 24.52 | 24.65 | 24.50 | 24.62 | 1.7M |
| 2025-09-05 | 24.47 | 24.54 | 24.03 | 24.10 | 2.3M |
| 2025-09-04 | 24.19 | 24.35 | 24.08 | 24.35 | 2.2M |
| 2025-09-03 | 23.81 | 24.07 | 23.81 | 24.07 | 2.2M |
| 2025-09-02 | 23.75 | 23.95 | 23.67 | 23.95 | 2.6M |
| 2025-08-29 | 23.71 | 23.91 | 23.65 | 23.83 | 3.5M |
| 2025-08-28 | 23.93 | 24.08 | 23.88 | 23.91 | 2.7M |
| 2025-08-27 | 23.92 | 24.07 | 23.82 | 24.04 | 2.1M |
| 2025-08-26 | 24.18 | 24.39 | 24.09 | 24.35 | 2.4M |
| 2025-08-25 | 24.86 | 24.92 | 24.44 | 24.44 | 1.9M |
| 2025-08-22 | 24.89 | 25.11 | 24.85 | 24.91 | 2.4M |
| 2025-08-21 | 24.84 | 24.92 | 24.80 | 24.85 | 1.9M |
| 2025-08-20 | 24.77 | 24.87 | 24.69 | 24.81 | 2.7M |
| 2025-08-19 | 24.98 | 25.01 | 24.67 | 24.69 | 3.8M |
| 2025-08-18 | 24.60 | 24.73 | 24.59 | 24.69 | 3.3M |
| 2025-08-15 | 25.08 | 25.11 | 24.84 | 24.88 | 2.3M |
| 2025-08-14 | 24.74 | 24.98 | 24.73 | 24.96 | 2.2M |
| 2025-08-13 | 24.69 | 24.80 | 24.66 | 24.77 | 4.7M |
| 2025-08-12 | 24.32 | 24.47 | 24.31 | 24.45 | 2.1M |
| 2025-08-11 | 24.00 | 24.16 | 23.97 | 24.13 | 2.3M |
| 2025-08-08 | 24.22 | 24.46 | 24.14 | 24.44 | 2.1M |
| 2025-08-07 | 24.00 | 24.01 | 23.84 | 23.94 | 1.8M |
| 2025-08-06 | 23.45 | 23.65 | 23.44 | 23.60 | 2.3M |
| 2025-08-05 | 23.14 | 23.24 | 22.99 | 23.22 | 3.8M |
| 2025-08-04 | 22.98 | 23.06 | 22.91 | 22.98 | 2.7M |
| 2025-08-01 | 22.91 | 22.93 | 22.54 | 22.71 | 3.4M |
| 2025-07-31 | 23.29 | 23.47 | 23.25 | 23.36 | 1.9M |
| 2025-07-30 | 23.49 | 23.62 | 23.35 | 23.41 | 2.7M |
| 2025-07-29 | 23.66 | 23.72 | 23.52 | 23.60 | 2.3M |
| 2025-07-28 | 23.57 | 23.60 | 23.24 | 23.31 | 1.9M |
| 2025-07-25 | 23.70 | 23.88 | 23.62 | 23.88 | 2.7M |
| 2025-07-24 | 23.80 | 23.90 | 23.69 | 23.69 | 3.6M |
| 2025-07-23 | 23.32 | 23.82 | 23.31 | 23.80 | 5.9M |
| 2025-07-22 | 22.87 | 23.03 | 22.77 | 23.03 | 3.3M |
| 2025-07-21 | 22.81 | 23.03 | 22.75 | 22.88 | 1.8M |
| 2025-07-18 | 22.85 | 22.92 | 22.71 | 22.77 | 2.6M |
| 2025-07-17 | 22.53 | 22.74 | 22.53 | 22.73 | 2.4M |
| 2025-07-16 | 22.50 | 22.71 | 22.40 | 22.67 | 3.3M |
| 2025-07-15 | 22.73 | 22.73 | 22.43 | 22.45 | 2.6M |
| 2025-07-14 | 22.48 | 22.63 | 22.45 | 22.60 | 1.6M |
| 2025-07-11 | 22.77 | 22.79 | 22.65 | 22.74 | 2.6M |
| 2025-07-10 | 23.09 | 23.16 | 22.95 | 22.99 | 2.6M |
| 2025-07-09 | 23.15 | 23.25 | 23.07 | 23.20 | 2.5M |
| 2025-07-08 | 22.62 | 22.70 | 22.48 | 22.66 | 2.5M |
| 2025-07-07 | 22.51 | 22.56 | 22.28 | 22.39 | 2.3M |
| 2025-07-03 | 22.36 | 22.52 | 22.33 | 22.50 | 1.5M |
| 2025-07-02 | 22.17 | 22.36 | 22.07 | 22.36 | 2.7M |
| 2025-07-01 | 21.90 | 22.01 | 21.85 | 22.00 | 2.6M |
| 2025-06-30 | 21.63 | 21.89 | 21.63 | 21.87 | 2.2M |
| 2025-06-27 | 21.95 | 22.07 | 21.89 | 21.98 | 3.1M |
| 2025-06-26 | 21.43 | 21.55 | 21.41 | 21.48 | 1.9M |
| 2025-06-25 | 21.15 | 21.33 | 21.12 | 21.30 | 1.9M |
| 2025-06-24 | 21.24 | 21.41 | 21.21 | 21.36 | 2.9M |
| 2025-06-23 | 20.46 | 20.75 | 20.42 | 20.74 | 3.0M |
| 2025-06-20 | 20.65 | 20.66 | 20.39 | 20.40 | 3.3M |
| 2025-06-18 | 20.63 | 20.88 | 20.61 | 20.78 | 2.2M |
| 2025-06-17 | 20.72 | 20.78 | 20.48 | 20.49 | 2.4M |
| 2025-06-16 | 21.03 | 21.10 | 20.90 | 20.91 | 2.4M |
| 2025-06-13 | 20.66 | 20.87 | 20.57 | 20.80 | 4.0M |
| 2025-06-12 | 21.12 | 21.24 | 21.10 | 21.17 | 1.4M |
| 2025-06-11 | 21.11 | 21.14 | 20.98 | 20.99 | 1.9M |
| 2025-06-10 | 21.17 | 21.25 | 21.05 | 21.09 | 1.8M |
| 2025-06-09 | 21.20 | 21.30 | 21.19 | 21.22 | 1.4M |
| 2025-06-06 | 21.14 | 21.24 | 21.14 | 21.19 | 1.6M |
| 2025-06-05 | 20.95 | 21.18 | 20.91 | 21.14 | 3.1M |
| 2025-06-04 | 21.06 | 21.21 | 21.03 | 21.06 | 1.5M |
| 2025-06-03 | 21.03 | 21.14 | 21.00 | 21.08 | 1.8M |
| 2025-06-02 | 21.16 | 21.42 | 21.15 | 21.41 | 2.1M |
| 2025-05-30 | 21.22 | 21.29 | 21.09 | 21.26 | 2.6M |
| 2025-05-29 | 21.20 | 21.20 | 21.04 | 21.15 | 1.4M |
| 2025-05-28 | 21.03 | 21.06 | 20.93 | 20.99 | 1.6M |
| 2025-05-27 | 21.36 | 21.40 | 21.30 | 21.33 | 1.9M |
| 2025-05-23 | 20.95 | 21.17 | 20.92 | 21.13 | 2.7M |
| 2025-05-22 | 21.36 | 21.50 | 21.32 | 21.42 | 2.5M |
| 2025-05-21 | 21.70 | 21.76 | 21.42 | 21.44 | 2.4M |
| 2025-05-20 | 21.63 | 21.66 | 21.49 | 21.56 | 1.4M |
| 2025-05-19 | 21.37 | 21.48 | 21.35 | 21.45 | 1.7M |
| 2025-05-16 | 21.14 | 21.22 | 21.05 | 21.17 | 1.6M |
| 2025-05-15 | 21.16 | 21.17 | 21.05 | 21.10 | 1.9M |
| 2025-05-14 | 21.00 | 21.13 | 20.97 | 21.09 | 1.7M |
| 2025-05-13 | 20.69 | 20.81 | 20.64 | 20.79 | 1.7M |
| 2025-05-12 | 20.78 | 20.84 | 20.67 | 20.73 | 2.5M |
| 2025-05-09 | 20.46 | 20.57 | 20.42 | 20.49 | 3.1M |
| 2025-05-08 | 20.26 | 20.32 | 20.16 | 20.21 | 1.8M |
| 2025-05-07 | 20.23 | 20.28 | 20.07 | 20.09 | 2.0M |
| 2025-05-06 | 20.22 | 20.36 | 20.20 | 20.23 | 3.0M |
| 2025-05-05 | 20.47 | 20.66 | 20.45 | 20.51 | 3.5M |
| 2025-05-02 | 20.65 | 20.75 | 20.54 | 20.64 | 2.6M |
| 2025-05-01 | 19.31 | 19.43 | 19.20 | 19.29 | 2.6M |
| 2025-04-30 | 19.18 | 19.41 | 19.14 | 19.37 | 1.8M |
| 2025-04-29 | 19.64 | 19.68 | 19.58 | 19.62 | 2.0M |
| 2025-04-28 | 19.39 | 19.43 | 19.21 | 19.39 | 1.6M |
| 2025-04-25 | 19.10 | 19.19 | 19.07 | 19.18 | 2.0M |
| 2025-04-24 | 19.64 | 19.74 | 19.51 | 19.69 | 1.8M |
| 2025-04-23 | 19.79 | 19.92 | 19.54 | 19.61 | 4.1M |
| 2025-04-22 | 19.02 | 19.20 | 18.97 | 19.13 | 2.4M |
| 2025-04-21 | 18.74 | 18.78 | 18.37 | 18.56 | 1.7M |
| 2025-04-17 | 18.58 | 18.83 | 18.56 | 18.65 | 2.2M |
| 2025-04-16 | 18.62 | 18.80 | 18.47 | 18.56 | 2.7M |
| 2025-04-15 | 18.57 | 18.67 | 18.51 | 18.54 | 2.2M |
| 2025-04-14 | 18.25 | 18.47 | 18.18 | 18.28 | 2.9M |
| 2025-04-11 | 17.74 | 18.31 | 17.69 | 18.22 | 3.8M |
| 2025-04-10 | 17.66 | 17.66 | 17.10 | 17.42 | 4.7M |
| 2025-04-09 | 16.78 | 18.12 | 16.49 | 18.05 | 6.8M |
| 2025-04-08 | 17.36 | 17.39 | 16.47 | 16.62 | 4.6M |
| 2025-04-07 | 16.69 | 17.57 | 16.57 | 16.90 | 7.2M |
| 2025-04-04 | 17.76 | 17.86 | 17.18 | 17.36 | 6.4M |
| 2025-04-03 | 19.38 | 19.38 | 18.97 | 19.00 | 3.9M |
| 2025-04-02 | 19.50 | 19.77 | 19.50 | 19.77 | 1.5M |
| 2025-04-01 | 19.63 | 19.71 | 19.48 | 19.62 | 2.0M |
| 2025-03-31 | 19.33 | 19.62 | 19.31 | 19.59 | 2.7M |
| 2025-03-28 | 19.79 | 19.93 | 19.73 | 19.81 | 1.8M |
| 2025-03-27 | 20.03 | 20.15 | 20.00 | 20.05 | 2.4M |
| 2025-03-26 | 20.19 | 20.25 | 19.98 | 20.06 | 2.6M |
| 2025-03-25 | 20.26 | 20.32 | 20.18 | 20.29 | 2.0M |
| 2025-03-24 | 19.86 | 19.93 | 19.71 | 19.77 | 2.1M |
| 2025-03-21 | 19.78 | 19.94 | 19.74 | 19.87 | 3.8M |
| 2025-03-20 | 19.80 | 20.03 | 19.78 | 19.98 | 2.8M |
| 2025-03-19 | 20.26 | 20.56 | 20.25 | 20.49 | 2.3M |
| 2025-03-18 | 20.36 | 20.50 | 20.30 | 20.48 | 2.4M |
| 2025-03-17 | 20.17 | 20.33 | 20.17 | 20.28 | 2.1M |
| 2025-03-14 | 20.08 | 20.29 | 20.07 | 20.26 | 2.5M |
| 2025-03-13 | 19.88 | 19.97 | 19.77 | 19.78 | 1.9M |
| 2025-03-12 | 20.06 | 20.12 | 19.93 | 19.96 | 2.8M |
| 2025-03-11 | 19.90 | 20.04 | 19.69 | 19.88 | 5.5M |
| 2025-03-10 | 19.96 | 20.19 | 19.78 | 19.96 | 5.5M |
| 2025-03-07 | 20.41 | 20.79 | 20.34 | 20.74 | 7.1M |
| 2025-03-06 | 20.06 | 20.32 | 19.89 | 20.00 | 6.2M |
| 2025-03-05 | 19.22 | 19.50 | 19.14 | 19.46 | 6.7M |
| 2025-03-04 | 18.14 | 18.65 | 17.94 | 18.46 | 7.1M |
| 2025-03-03 | 18.64 | 18.74 | 18.26 | 18.38 | 4.8M |
| 2025-02-28 | 17.69 | 17.81 | 17.57 | 17.73 | 3.4M |
| 2025-02-27 | 17.66 | 17.80 | 17.63 | 17.69 | 2.8M |
| 2025-02-26 | 17.56 | 17.80 | 17.53 | 17.64 | 2.8M |
| 2025-02-25 | 17.61 | 17.63 | 17.41 | 17.49 | 3.5M |
| 2025-02-24 | 17.21 | 17.29 | 17.08 | 17.15 | 2.7M |
| 2025-02-21 | 17.24 | 17.32 | 17.08 | 17.12 | 2.2M |
| 2025-02-20 | 17.20 | 17.28 | 17.11 | 17.22 | 2.7M |
| 2025-02-19 | 17.13 | 17.16 | 16.97 | 17.03 | 2.8M |
| 2025-02-18 | 17.34 | 17.47 | 17.31 | 17.43 | 3.1M |
| 2025-02-14 | 17.15 | 17.25 | 17.10 | 17.11 | 2.6M |
| 2025-02-13 | 16.76 | 16.89 | 16.70 | 16.82 | 2.7M |
| 2025-02-12 | 16.75 | 16.91 | 16.71 | 16.84 | 2.6M |
| 2025-02-11 | 16.48 | 16.63 | 16.44 | 16.60 | 2.1M |
| 2025-02-10 | 16.30 | 16.36 | 16.27 | 16.32 | 1.9M |
| 2025-02-07 | 16.55 | 16.61 | 16.40 | 16.42 | 2.2M |
| 2025-02-06 | 16.30 | 16.51 | 16.22 | 16.47 | 4.1M |
| 2025-02-05 | 16.65 | 16.67 | 16.55 | 16.63 | 1.9M |
| 2025-02-04 | 16.53 | 16.69 | 16.51 | 16.65 | 2.0M |
| 2025-02-03 | 16.11 | 16.36 | 16.04 | 16.25 | 3.9M |
| 2025-01-31 | 16.69 | 16.76 | 16.54 | 16.57 | 2.6M |
| 2025-01-30 | 16.82 | 16.89 | 16.68 | 16.79 | 2.3M |
| 2025-01-29 | 16.69 | 16.89 | 16.67 | 16.74 | 3.0M |
| 2025-01-28 | 16.71 | 16.75 | 16.60 | 16.68 | 2.6M |
| 2025-01-27 | 16.86 | 16.91 | 16.75 | 16.84 | 2.4M |
| 2025-01-24 | 16.76 | 16.84 | 16.75 | 16.75 | 1.8M |
| 2025-01-23 | 16.58 | 16.79 | 16.57 | 16.73 | 2.3M |
| 2025-01-22 | 16.45 | 16.45 | 16.35 | 16.36 | 2.5M |
| 2025-01-21 | 16.63 | 16.74 | 16.59 | 16.73 | 2.5M |
| 2025-01-17 | 16.34 | 16.48 | 16.27 | 16.31 | 2.8M |
| 2025-01-16 | 16.38 | 16.49 | 16.33 | 16.45 | 2.8M |
| 2025-01-15 | 16.30 | 16.34 | 16.20 | 16.32 | 3.1M |
| 2025-01-14 | 16.00 | 16.13 | 15.94 | 16.12 | 2.0M |
| 2025-01-13 | 15.73 | 15.90 | 15.71 | 15.90 | 3.0M |
| 2025-01-10 | 15.73 | 15.79 | 15.53 | 15.55 | 2.6M |
| 2025-01-08 | 15.64 | 15.80 | 15.59 | 15.78 | 2.9M |
| 2025-01-07 | 15.98 | 15.98 | 15.82 | 15.88 | 3.3M |
| 2025-01-06 | 15.79 | 16.00 | 15.78 | 15.82 | 3.1M |
| 2025-01-03 | 15.58 | 15.65 | 15.48 | 15.65 | 1.7M |
| 2025-01-02 | 15.58 | 15.61 | 15.47 | 15.51 | 2.4M |