| 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 | 20.88 | 21.45 | 20.80 | 21.45 | 2.7M |
| 2025-09-25 | 21.42 | 21.54 | 20.74 | 20.75 | 2.7M |
| 2025-09-24 | 21.12 | 21.52 | 21.07 | 21.41 | 1.9M |
| 2025-09-23 | 20.87 | 21.18 | 20.83 | 21.11 | 2.0M |
| 2025-09-22 | 21.20 | 21.26 | 20.52 | 20.82 | 2.4M |
| 2025-09-19 | 21.47 | 21.51 | 21.11 | 21.26 | 4.1M |
| 2025-09-18 | 21.06 | 21.49 | 20.95 | 21.38 | 1.8M |
| 2025-09-17 | 21.39 | 21.57 | 21.03 | 21.13 | 1.9M |
| 2025-09-16 | 21.76 | 21.86 | 21.32 | 21.37 | 1.5M |
| 2025-09-15 | 22.31 | 22.33 | 21.73 | 21.75 | 1.7M |
| 2025-09-12 | 22.41 | 22.58 | 22.22 | 22.27 | 1.3M |
| 2025-09-11 | 22.23 | 22.55 | 22.22 | 22.55 | 1.2M |
| 2025-09-10 | 22.20 | 22.45 | 22.00 | 22.12 | 1.2M |
| 2025-09-09 | 22.34 | 22.46 | 22.12 | 22.28 | 1.9M |
| 2025-09-08 | 22.56 | 22.90 | 22.12 | 22.33 | 2.0M |
| 2025-09-05 | 23.22 | 23.68 | 22.28 | 22.65 | 3.1M |
| 2025-09-04 | 23.33 | 23.49 | 23.06 | 23.29 | 1.5M |
| 2025-09-03 | 23.36 | 23.62 | 23.26 | 23.33 | 1.3M |
| 2025-09-02 | 23.64 | 23.95 | 23.31 | 23.49 | 1.2M |
| 2025-08-29 | 23.56 | 23.78 | 23.36 | 23.74 | 1.2M |
| 2025-08-28 | 23.98 | 23.98 | 23.58 | 23.76 | 1.4M |
| 2025-08-27 | 23.80 | 24.04 | 23.70 | 23.89 | 1.2M |
| 2025-08-26 | 23.90 | 23.97 | 23.61 | 23.73 | 0.9M |
| 2025-08-25 | 24.46 | 24.49 | 23.75 | 23.78 | 0.9M |
| 2025-08-22 | 23.72 | 24.61 | 23.69 | 24.49 | 2.5M |
| 2025-08-21 | 23.44 | 23.99 | 23.42 | 23.43 | 1.4M |
| 2025-08-20 | 23.73 | 23.86 | 23.50 | 23.66 | 1.2M |
| 2025-08-19 | 23.22 | 23.90 | 23.08 | 23.60 | 1.8M |
| 2025-08-18 | 22.79 | 23.13 | 22.70 | 23.03 | 1.4M |
| 2025-08-15 | 23.12 | 23.22 | 22.68 | 22.70 | 1.2M |
| 2025-08-14 | 23.44 | 23.44 | 22.86 | 23.03 | 1.1M |
| 2025-08-13 | 23.13 | 23.73 | 22.82 | 23.66 | 1.3M |
| 2025-08-12 | 22.01 | 23.10 | 21.96 | 23.07 | 1.8M |
| 2025-08-11 | 22.60 | 22.91 | 21.78 | 22.02 | 2.4M |
| 2025-08-08 | 22.83 | 23.05 | 22.33 | 22.55 | 3.4M |
| 2025-08-07 | 23.75 | 23.86 | 22.62 | 22.83 | 4.1M |
| 2025-08-06 | 22.26 | 23.74 | 21.03 | 23.61 | 8.5M |
| 2025-08-05 | 26.84 | 26.99 | 26.47 | 26.62 | 1.9M |
| 2025-08-04 | 26.58 | 27.16 | 26.38 | 26.96 | 1.3M |
| 2025-08-01 | 26.65 | 26.79 | 26.17 | 26.64 | 1.1M |
| 2025-07-31 | 27.14 | 27.33 | 26.54 | 26.67 | 1.6M |
| 2025-07-30 | 28.22 | 28.22 | 27.47 | 27.50 | 1.1M |
| 2025-07-29 | 27.96 | 28.18 | 27.85 | 28.07 | 0.7M |
| 2025-07-28 | 28.35 | 28.39 | 27.88 | 28.13 | 1.2M |
| 2025-07-25 | 28.16 | 28.44 | 27.96 | 28.43 | 0.8M |
| 2025-07-24 | 28.10 | 28.36 | 28.01 | 28.11 | 0.7M |
| 2025-07-23 | 27.78 | 28.15 | 27.71 | 28.12 | 0.8M |
| 2025-07-22 | 27.06 | 27.58 | 26.98 | 27.55 | 0.9M |
| 2025-07-21 | 26.99 | 27.12 | 26.84 | 26.94 | 0.6M |
| 2025-07-18 | 27.17 | 27.31 | 26.89 | 26.96 | 0.6M |
| 2025-07-17 | 26.93 | 27.20 | 26.82 | 27.15 | 0.7M |
| 2025-07-16 | 27.10 | 27.35 | 26.63 | 27.09 | 0.8M |
| 2025-07-15 | 27.68 | 27.91 | 27.02 | 27.05 | 1.1M |
| 2025-07-14 | 27.63 | 27.80 | 26.95 | 27.41 | 1.1M |
| 2025-07-11 | 27.02 | 27.72 | 26.85 | 27.53 | 1.1M |
| 2025-07-10 | 27.21 | 27.70 | 27.06 | 27.27 | 1.0M |
| 2025-07-09 | 27.31 | 27.43 | 26.97 | 27.22 | 0.7M |
| 2025-07-08 | 26.78 | 27.27 | 26.78 | 27.14 | 1.0M |
| 2025-07-07 | 27.12 | 27.48 | 26.69 | 26.74 | 0.8M |
| 2025-07-03 | 27.26 | 27.47 | 27.17 | 27.20 | 0.5M |
| 2025-07-02 | 27.43 | 27.61 | 27.03 | 27.26 | 1.4M |
| 2025-07-01 | 26.54 | 27.88 | 26.54 | 27.43 | 1.2M |
| 2025-06-30 | 26.53 | 26.77 | 26.32 | 26.72 | 0.9M |
| 2025-06-27 | 26.68 | 26.93 | 26.36 | 26.54 | 1.0M |
| 2025-06-26 | 26.73 | 26.85 | 26.44 | 26.57 | 1.0M |
| 2025-06-25 | 26.66 | 26.89 | 26.45 | 26.62 | 0.8M |
| 2025-06-24 | 26.73 | 26.87 | 26.50 | 26.75 | 0.9M |
| 2025-06-23 | 26.30 | 26.46 | 26.03 | 26.45 | 0.7M |
| 2025-06-20 | 26.40 | 26.54 | 26.32 | 26.50 | 1.4M |
| 2025-06-18 | 26.24 | 26.54 | 26.15 | 26.32 | 0.9M |
| 2025-06-17 | 26.48 | 26.59 | 26.19 | 26.27 | 0.8M |
| 2025-06-16 | 26.70 | 27.12 | 26.58 | 26.69 | 1.1M |
| 2025-06-13 | 26.88 | 27.09 | 26.62 | 26.65 | 1.3M |
| 2025-06-12 | 27.22 | 27.40 | 26.93 | 27.25 | 0.8M |
| 2025-06-11 | 27.67 | 27.81 | 27.11 | 27.37 | 1.1M |
| 2025-06-10 | 26.36 | 27.75 | 26.18 | 27.60 | 1.5M |
| 2025-06-09 | 26.25 | 26.42 | 26.11 | 26.17 | 1.1M |
| 2025-06-06 | 26.22 | 26.30 | 25.96 | 26.16 | 0.8M |
| 2025-06-05 | 26.21 | 26.30 | 25.95 | 25.97 | 1.1M |
| 2025-06-04 | 26.41 | 26.64 | 26.20 | 26.26 | 1.7M |
| 2025-06-03 | 26.62 | 26.66 | 26.21 | 26.52 | 1.3M |
| 2025-06-02 | 26.84 | 26.98 | 26.36 | 26.71 | 0.9M |
| 2025-05-30 | 26.81 | 26.97 | 26.38 | 26.77 | 1.0M |
| 2025-05-29 | 27.11 | 27.32 | 26.71 | 27.13 | 0.9M |
| 2025-05-28 | 27.30 | 27.40 | 26.97 | 27.10 | 1.1M |
| 2025-05-27 | 26.96 | 27.39 | 26.68 | 27.33 | 0.9M |
| 2025-05-23 | 26.27 | 26.61 | 26.19 | 26.56 | 1.3M |
| 2025-05-22 | 26.75 | 26.92 | 26.39 | 26.40 | 0.9M |
| 2025-05-21 | 27.35 | 27.48 | 26.91 | 26.91 | 1.2M |
| 2025-05-20 | 27.28 | 27.49 | 27.14 | 27.42 | 1.0M |
| 2025-05-19 | 26.93 | 27.21 | 26.76 | 27.20 | 1.0M |
| 2025-05-16 | 26.36 | 27.05 | 26.32 | 27.05 | 1.0M |
| 2025-05-15 | 26.17 | 26.33 | 26.01 | 26.29 | 1.8M |
| 2025-05-14 | 26.18 | 26.24 | 25.81 | 26.01 | 1.4M |
| 2025-05-13 | 26.78 | 26.94 | 26.21 | 26.22 | 1.6M |
| 2025-05-12 | 27.35 | 27.90 | 26.82 | 26.99 | 2.5M |
| 2025-05-09 | 26.83 | 27.19 | 26.77 | 27.01 | 1.5M |
| 2025-05-08 | 26.26 | 27.27 | 26.26 | 26.80 | 2.7M |
| 2025-05-07 | 26.00 | 26.85 | 25.27 | 26.41 | 3.1M |
| 2025-05-06 | 25.01 | 25.16 | 24.60 | 24.68 | 2.3M |
| 2025-05-05 | 25.50 | 25.50 | 24.85 | 25.24 | 1.6M |
| 2025-05-02 | 25.74 | 25.98 | 25.42 | 25.63 | 0.9M |
| 2025-05-01 | 25.72 | 25.77 | 25.11 | 25.27 | 0.8M |
| 2025-04-30 | 25.62 | 25.79 | 25.15 | 25.72 | 1.3M |
| 2025-04-29 | 25.08 | 25.80 | 24.92 | 25.62 | 1.1M |
| 2025-04-28 | 25.19 | 25.74 | 24.96 | 25.19 | 1.1M |
| 2025-04-25 | 24.91 | 25.30 | 24.53 | 25.22 | 1.1M |
| 2025-04-24 | 24.86 | 25.09 | 24.60 | 24.89 | 1.0M |
| 2025-04-23 | 25.22 | 25.47 | 24.60 | 24.74 | 1.6M |
| 2025-04-22 | 24.50 | 24.86 | 24.50 | 24.81 | 0.9M |
| 2025-04-21 | 25.29 | 25.43 | 24.10 | 24.36 | 1.0M |
| 2025-04-17 | 25.12 | 25.52 | 25.01 | 25.32 | 0.8M |
| 2025-04-16 | 25.10 | 25.57 | 24.98 | 25.14 | 1.2M |
| 2025-04-15 | 25.01 | 25.25 | 24.85 | 25.06 | 0.8M |
| 2025-04-14 | 25.13 | 25.13 | 24.59 | 25.00 | 0.8M |
| 2025-04-11 | 24.63 | 24.83 | 24.09 | 24.64 | 1.6M |
| 2025-04-10 | 25.50 | 25.50 | 23.71 | 24.36 | 1.7M |
| 2025-04-09 | 24.04 | 26.05 | 23.76 | 25.87 | 2.4M |
| 2025-04-08 | 26.66 | 26.69 | 24.16 | 24.55 | 2.6M |
| 2025-04-07 | 25.40 | 26.96 | 25.22 | 26.04 | 2.8M |
| 2025-04-04 | 26.26 | 26.68 | 25.71 | 26.31 | 3.2M |
| 2025-04-03 | 27.59 | 27.89 | 26.83 | 26.90 | 2.0M |
| 2025-04-02 | 27.53 | 27.95 | 27.49 | 27.91 | 0.8M |
| 2025-04-01 | 27.94 | 28.09 | 27.49 | 27.70 | 1.3M |
| 2025-03-31 | 27.84 | 28.20 | 27.77 | 28.04 | 1.3M |
| 2025-03-28 | 27.63 | 28.18 | 27.37 | 28.06 | 1.8M |
| 2025-03-27 | 27.45 | 27.79 | 27.37 | 27.75 | 1.1M |
| 2025-03-26 | 27.12 | 27.53 | 27.08 | 27.36 | 1.1M |
| 2025-03-25 | 27.84 | 27.89 | 27.17 | 27.20 | 1.2M |
| 2025-03-24 | 27.91 | 28.06 | 27.63 | 27.74 | 1.4M |
| 2025-03-21 | 28.22 | 28.40 | 27.86 | 27.94 | 2.0M |
| 2025-03-20 | 27.70 | 28.63 | 27.70 | 28.49 | 2.1M |
| 2025-03-19 | 27.96 | 28.16 | 27.64 | 27.88 | 1.4M |
| 2025-03-18 | 28.25 | 29.08 | 27.81 | 27.87 | 2.3M |
| 2025-03-17 | 27.39 | 28.58 | 27.21 | 28.27 | 1.8M |
| 2025-03-14 | 26.87 | 27.31 | 26.64 | 27.26 | 1.3M |
| 2025-03-13 | 27.43 | 27.59 | 26.76 | 26.84 | 1.4M |
| 2025-03-12 | 27.83 | 27.99 | 27.34 | 27.48 | 1.5M |
| 2025-03-11 | 27.31 | 28.15 | 27.05 | 27.88 | 1.9M |
| 2025-03-10 | 27.54 | 28.12 | 27.27 | 27.44 | 2.1M |
| 2025-03-07 | 28.34 | 28.68 | 27.69 | 27.76 | 1.9M |
| 2025-03-06 | 29.13 | 29.41 | 28.48 | 28.68 | 2.5M |
| 2025-03-05 | 29.22 | 29.55 | 28.86 | 29.47 | 1.8M |
| 2025-03-04 | 29.07 | 29.80 | 28.73 | 29.29 | 3.0M |
| 2025-03-03 | 29.58 | 30.93 | 28.72 | 29.00 | 4.0M |
| 2025-02-28 | 27.65 | 29.53 | 27.23 | 29.00 | 7.6M |
| 2025-02-27 | 24.69 | 25.30 | 24.04 | 24.13 | 2.5M |
| 2025-02-26 | 25.11 | 25.40 | 24.76 | 24.90 | 2.0M |
| 2025-02-25 | 25.42 | 25.61 | 25.02 | 25.22 | 1.4M |
| 2025-02-24 | 25.45 | 25.62 | 25.15 | 25.24 | 1.7M |
| 2025-02-21 | 25.24 | 25.57 | 25.11 | 25.34 | 1.9M |
| 2025-02-20 | 24.71 | 25.52 | 24.71 | 25.24 | 2.1M |
| 2025-02-19 | 24.08 | 24.84 | 23.86 | 24.80 | 1.5M |
| 2025-02-18 | 24.34 | 24.54 | 24.06 | 24.14 | 1.2M |
| 2025-02-14 | 24.78 | 24.89 | 24.46 | 24.49 | 0.9M |
| 2025-02-13 | 24.37 | 24.85 | 24.19 | 24.80 | 1.3M |
| 2025-02-12 | 24.05 | 24.46 | 23.98 | 24.30 | 1.0M |
| 2025-02-11 | 24.38 | 24.42 | 24.09 | 24.20 | 1.0M |
| 2025-02-10 | 24.55 | 24.68 | 24.21 | 24.50 | 1.1M |
| 2025-02-07 | 24.86 | 24.93 | 24.49 | 24.60 | 0.6M |
| 2025-02-06 | 25.20 | 25.26 | 24.80 | 24.97 | 1.2M |
| 2025-02-05 | 25.33 | 25.39 | 24.93 | 25.10 | 0.8M |
| 2025-02-04 | 24.91 | 25.19 | 24.70 | 25.09 | 1.2M |
| 2025-02-03 | 24.50 | 25.47 | 24.37 | 25.09 | 1.8M |
| 2025-01-31 | 24.98 | 25.19 | 24.71 | 24.91 | 2.1M |
| 2025-01-30 | 24.87 | 24.99 | 24.55 | 24.93 | 0.7M |
| 2025-01-29 | 24.77 | 24.89 | 24.47 | 24.67 | 1.0M |
| 2025-01-28 | 25.29 | 25.66 | 24.72 | 24.79 | 1.1M |
| 2025-01-27 | 24.86 | 25.48 | 24.70 | 25.15 | 1.3M |
| 2025-01-24 | 24.75 | 24.93 | 24.48 | 24.71 | 1.1M |
| 2025-01-23 | 24.05 | 24.82 | 24.00 | 24.75 | 1.2M |
| 2025-01-22 | 24.24 | 24.45 | 24.02 | 24.05 | 1.6M |
| 2025-01-21 | 24.06 | 24.83 | 23.83 | 24.45 | 1.6M |
| 2025-01-17 | 23.83 | 24.03 | 23.63 | 23.84 | 1.0M |
| 2025-01-16 | 23.47 | 23.91 | 23.19 | 23.86 | 0.9M |
| 2025-01-15 | 23.92 | 24.13 | 23.47 | 23.50 | 1.2M |
| 2025-01-14 | 24.09 | 24.31 | 23.14 | 23.51 | 1.8M |
| 2025-01-13 | 24.35 | 24.49 | 24.08 | 24.34 | 1.1M |
| 2025-01-10 | 24.96 | 24.99 | 24.37 | 24.38 | 1.4M |
| 2025-01-08 | 24.95 | 25.09 | 24.35 | 25.05 | 1.0M |
| 2025-01-07 | 25.44 | 25.82 | 24.72 | 24.95 | 1.4M |
| 2025-01-06 | 25.70 | 25.89 | 24.12 | 25.32 | 3.1M |
| 2025-01-03 | 25.99 | 26.32 | 25.83 | 25.95 | 1.2M |
| 2025-01-02 | 25.94 | 26.41 | 25.76 | 26.00 | 1.6M |