| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 22.72 | 23.34 | 22.22 | 23.26 | 1.2M |
| 2025-09-26 | 22.60 | 23.57 | 22.22 | 22.74 | 1.4M |
| 2025-09-25 | 22.35 | 22.67 | 21.78 | 22.56 | 1.5M |
| 2025-09-24 | 22.47 | 23.20 | 21.94 | 22.66 | 1.7M |
| 2025-09-23 | 22.88 | 23.13 | 22.11 | 22.33 | 1.0M |
| 2025-09-22 | 22.32 | 22.93 | 21.55 | 22.79 | 1.3M |
| 2025-09-19 | 22.55 | 23.16 | 22.20 | 22.52 | 1.9M |
| 2025-09-18 | 22.14 | 22.70 | 21.77 | 22.42 | 1.5M |
| 2025-09-17 | 22.18 | 22.54 | 21.43 | 21.91 | 1.3M |
| 2025-09-16 | 22.65 | 22.73 | 22.16 | 22.28 | 1.2M |
| 2025-09-15 | 23.80 | 24.18 | 22.12 | 22.53 | 2.1M |
| 2025-09-12 | 23.23 | 23.43 | 22.81 | 22.83 | 1.1M |
| 2025-09-11 | 22.72 | 23.54 | 22.46 | 23.51 | 1.2M |
| 2025-09-10 | 22.99 | 23.07 | 22.40 | 22.67 | 1.3M |
| 2025-09-09 | 22.89 | 23.31 | 22.64 | 23.00 | 1.7M |
| 2025-09-08 | 24.10 | 24.10 | 22.57 | 22.75 | 2.0M |
| 2025-09-05 | 23.35 | 24.05 | 22.65 | 24.01 | 2.0M |
| 2025-09-04 | 24.56 | 24.66 | 23.27 | 23.30 | 1.9M |
| 2025-09-03 | 25.84 | 25.87 | 24.29 | 24.48 | 1.0M |
| 2025-09-02 | 25.86 | 26.08 | 25.40 | 25.84 | 1.0M |
| 2025-08-29 | 26.40 | 26.55 | 25.99 | 26.10 | 1.1M |
| 2025-08-28 | 26.42 | 27.05 | 26.38 | 26.39 | 1.2M |
| 2025-08-27 | 26.20 | 26.51 | 25.93 | 26.25 | 0.7M |
| 2025-08-26 | 26.19 | 26.57 | 25.84 | 26.25 | 0.8M |
| 2025-08-25 | 26.50 | 26.66 | 26.04 | 26.16 | 0.8M |
| 2025-08-22 | 27.14 | 27.79 | 26.66 | 26.69 | 1.8M |
| 2025-08-21 | 27.21 | 27.40 | 26.25 | 27.14 | 1.6M |
| 2025-08-20 | 27.66 | 27.89 | 26.88 | 27.50 | 1.9M |
| 2025-08-19 | 29.52 | 29.52 | 27.75 | 27.78 | 1.2M |
| 2025-08-18 | 28.26 | 29.42 | 28.12 | 29.41 | 1.0M |
| 2025-08-15 | 29.54 | 29.90 | 28.33 | 28.50 | 1.2M |
| 2025-08-14 | 30.02 | 30.26 | 29.26 | 29.35 | 0.9M |
| 2025-08-13 | 30.48 | 31.21 | 29.67 | 30.34 | 1.5M |
| 2025-08-12 | 31.67 | 31.97 | 30.20 | 30.34 | 1.6M |
| 2025-08-11 | 32.88 | 35.18 | 31.40 | 31.67 | 2.4M |
| 2025-08-08 | 36.72 | 37.06 | 32.67 | 32.98 | 2.4M |
| 2025-08-07 | 39.00 | 43.08 | 35.83 | 36.89 | 4.2M |
| 2025-08-06 | 30.58 | 31.59 | 30.04 | 30.67 | 1.8M |
| 2025-08-05 | 31.11 | 31.50 | 29.78 | 30.44 | 1.5M |
| 2025-08-04 | 29.25 | 30.98 | 29.24 | 30.97 | 1.1M |
| 2025-08-01 | 30.13 | 30.13 | 28.52 | 29.06 | 2.1M |
| 2025-07-31 | 31.94 | 31.98 | 30.40 | 30.84 | 1.3M |
| 2025-07-30 | 31.62 | 31.83 | 30.95 | 31.72 | 1.2M |
| 2025-07-29 | 33.11 | 33.41 | 31.34 | 31.43 | 1.2M |
| 2025-07-28 | 33.05 | 33.55 | 32.00 | 32.97 | 1.2M |
| 2025-07-25 | 33.15 | 33.58 | 32.39 | 32.95 | 0.7M |
| 2025-07-24 | 34.15 | 34.25 | 32.40 | 33.21 | 0.8M |
| 2025-07-23 | 34.48 | 34.60 | 32.58 | 34.24 | 1.1M |
| 2025-07-22 | 34.87 | 35.51 | 33.12 | 34.20 | 1.4M |
| 2025-07-21 | 32.60 | 34.42 | 32.30 | 34.33 | 1.2M |
| 2025-07-18 | 33.80 | 33.94 | 32.18 | 32.43 | 0.9M |
| 2025-07-17 | 32.89 | 34.26 | 32.71 | 33.49 | 0.8M |
| 2025-07-16 | 33.02 | 33.04 | 32.15 | 32.81 | 0.6M |
| 2025-07-15 | 34.06 | 34.18 | 32.53 | 32.75 | 0.8M |
| 2025-07-14 | 33.82 | 34.50 | 33.34 | 33.90 | 0.6M |
| 2025-07-11 | 35.48 | 35.95 | 33.56 | 33.63 | 0.8M |
| 2025-07-10 | 36.38 | 36.64 | 35.37 | 35.44 | 1.3M |
| 2025-07-09 | 37.61 | 38.23 | 36.50 | 36.53 | 1.2M |
| 2025-07-08 | 36.75 | 37.58 | 36.71 | 37.37 | 0.8M |
| 2025-07-07 | 35.23 | 37.15 | 35.23 | 36.71 | 1.3M |
| 2025-07-03 | 35.49 | 36.32 | 35.46 | 35.78 | 0.5M |
| 2025-07-02 | 34.23 | 35.42 | 33.61 | 35.06 | 0.9M |
| 2025-07-01 | 33.43 | 35.25 | 33.34 | 34.29 | 1.0M |
| 2025-06-30 | 34.51 | 34.64 | 32.85 | 33.45 | 1.3M |
| 2025-06-27 | 34.05 | 34.72 | 33.48 | 34.45 | 1.5M |
| 2025-06-26 | 35.55 | 36.15 | 33.13 | 33.91 | 2.2M |
| 2025-06-25 | 36.11 | 36.79 | 34.56 | 35.74 | 1.4M |
| 2025-06-24 | 37.19 | 37.28 | 35.63 | 36.10 | 1.2M |
| 2025-06-23 | 36.00 | 37.33 | 34.68 | 36.93 | 2.2M |
| 2025-06-20 | 37.81 | 41.26 | 36.32 | 36.44 | 4.0M |
| 2025-06-18 | 35.88 | 37.11 | 35.23 | 37.03 | 1.7M |
| 2025-06-17 | 34.97 | 36.42 | 34.50 | 36.04 | 1.2M |
| 2025-06-16 | 34.30 | 35.87 | 33.89 | 35.40 | 1.5M |
| 2025-06-13 | 32.05 | 34.33 | 31.75 | 33.89 | 1.7M |
| 2025-06-12 | 32.67 | 33.14 | 32.22 | 32.33 | 0.9M |
| 2025-06-11 | 32.97 | 33.16 | 32.39 | 32.66 | 1.2M |
| 2025-06-10 | 31.50 | 32.64 | 30.98 | 32.61 | 1.2M |
| 2025-06-09 | 33.03 | 33.52 | 29.46 | 31.33 | 3.8M |
| 2025-06-06 | 32.63 | 32.97 | 31.90 | 32.94 | 1.0M |
| 2025-06-05 | 32.53 | 32.83 | 31.62 | 31.97 | 0.8M |
| 2025-06-04 | 32.73 | 33.05 | 32.01 | 32.53 | 0.8M |
| 2025-06-03 | 32.34 | 32.97 | 31.34 | 32.44 | 1.7M |
| 2025-06-02 | 29.50 | 32.45 | 29.39 | 32.38 | 2.8M |
| 2025-05-30 | 28.42 | 29.32 | 28.25 | 29.13 | 1.3M |
| 2025-05-29 | 28.95 | 29.93 | 28.66 | 29.45 | 1.2M |
| 2025-05-28 | 28.52 | 29.49 | 28.22 | 28.91 | 1.1M |
| 2025-05-27 | 26.87 | 28.48 | 26.87 | 28.42 | 1.3M |
| 2025-05-23 | 26.41 | 27.87 | 26.34 | 26.75 | 1.3M |
| 2025-05-22 | 26.04 | 26.79 | 25.65 | 26.67 | 1.0M |
| 2025-05-21 | 26.34 | 26.68 | 25.67 | 26.17 | 1.1M |
| 2025-05-20 | 26.50 | 26.75 | 26.16 | 26.57 | 0.7M |
| 2025-05-19 | 25.51 | 26.62 | 25.37 | 26.48 | 0.9M |
| 2025-05-16 | 26.02 | 26.49 | 25.60 | 26.00 | 1.2M |
| 2025-05-15 | 25.00 | 26.31 | 24.85 | 26.06 | 1.4M |
| 2025-05-14 | 26.50 | 26.90 | 25.15 | 25.22 | 2.2M |
| 2025-05-13 | 26.05 | 26.74 | 25.73 | 26.45 | 1.8M |
| 2025-05-12 | 25.70 | 26.40 | 25.00 | 26.04 | 2.2M |
| 2025-05-09 | 24.60 | 25.35 | 23.61 | 24.99 | 3.5M |
| 2025-05-08 | 18.70 | 24.36 | 18.70 | 24.21 | 8.3M |
| 2025-05-07 | 17.04 | 17.30 | 16.85 | 16.98 | 1.6M |
| 2025-05-06 | 16.60 | 17.12 | 16.42 | 16.92 | 1.4M |
| 2025-05-05 | 17.58 | 17.68 | 16.74 | 16.78 | 1.8M |
| 2025-05-02 | 18.50 | 18.71 | 17.75 | 17.82 | 1.0M |
| 2025-05-01 | 18.38 | 18.49 | 17.90 | 18.37 | 0.8M |
| 2025-04-30 | 17.59 | 18.24 | 17.07 | 18.21 | 1.3M |
| 2025-04-29 | 18.26 | 18.61 | 17.70 | 18.10 | 1.3M |
| 2025-04-28 | 19.94 | 19.95 | 16.25 | 18.10 | 5.7M |
| 2025-04-25 | 19.75 | 20.22 | 19.03 | 19.89 | 2.2M |
| 2025-04-24 | 18.72 | 19.98 | 18.50 | 19.64 | 2.2M |
| 2025-04-23 | 18.80 | 19.40 | 18.62 | 18.71 | 1.0M |
| 2025-04-22 | 19.03 | 19.60 | 18.37 | 18.45 | 1.6M |
| 2025-04-21 | 19.00 | 19.14 | 18.36 | 18.78 | 1.1M |
| 2025-04-17 | 19.16 | 19.33 | 18.72 | 18.99 | 1.2M |
| 2025-04-16 | 18.96 | 19.85 | 18.82 | 18.96 | 1.4M |
| 2025-04-15 | 18.89 | 19.69 | 18.60 | 19.00 | 1.4M |
| 2025-04-14 | 19.57 | 19.78 | 18.60 | 18.94 | 1.9M |
| 2025-04-11 | 17.88 | 19.25 | 17.75 | 19.05 | 2.2M |
| 2025-04-10 | 17.21 | 18.20 | 17.11 | 17.91 | 1.4M |
| 2025-04-09 | 16.73 | 18.24 | 16.04 | 17.60 | 1.7M |
| 2025-04-08 | 17.60 | 18.02 | 16.49 | 16.80 | 1.2M |
| 2025-04-07 | 16.31 | 18.18 | 15.84 | 16.80 | 1.7M |
| 2025-04-04 | 17.51 | 17.80 | 16.35 | 16.99 | 1.8M |
| 2025-04-03 | 17.85 | 18.44 | 17.63 | 18.16 | 1.1M |
| 2025-04-02 | 18.29 | 18.94 | 18.21 | 18.60 | 1.1M |
| 2025-04-01 | 18.74 | 18.95 | 17.94 | 18.53 | 1.4M |
| 2025-03-31 | 18.32 | 19.17 | 18.32 | 18.77 | 1.9M |
| 2025-03-28 | 18.74 | 18.99 | 18.43 | 18.82 | 1.4M |
| 2025-03-27 | 18.21 | 18.97 | 18.06 | 18.83 | 1.7M |
| 2025-03-26 | 18.25 | 18.60 | 17.88 | 18.19 | 1.4M |
| 2025-03-25 | 17.89 | 18.50 | 17.83 | 18.24 | 1.7M |
| 2025-03-24 | 17.40 | 18.34 | 17.24 | 17.99 | 2.3M |
| 2025-03-21 | 16.35 | 17.33 | 16.22 | 17.09 | 1.8M |
| 2025-03-20 | 16.57 | 16.87 | 16.05 | 16.52 | 1.7M |
| 2025-03-19 | 16.01 | 16.92 | 15.86 | 16.79 | 1.7M |
| 2025-03-18 | 15.67 | 16.66 | 15.51 | 15.93 | 2.2M |
| 2025-03-17 | 15.00 | 16.23 | 14.61 | 15.98 | 2.9M |
| 2025-03-14 | 14.97 | 15.10 | 14.49 | 14.85 | 2.6M |
| 2025-03-13 | 13.92 | 14.88 | 13.42 | 14.86 | 4.4M |
| 2025-03-12 | 12.25 | 14.14 | 12.09 | 13.98 | 11.2M |
| 2025-03-11 | 9.90 | 9.98 | 9.21 | 9.77 | 2.8M |
| 2025-03-10 | 10.28 | 10.37 | 9.52 | 9.83 | 1.1M |
| 2025-03-07 | 10.33 | 10.68 | 10.12 | 10.54 | 0.9M |
| 2025-03-06 | 10.44 | 10.84 | 10.16 | 10.33 | 0.6M |
| 2025-03-05 | 10.35 | 10.66 | 10.02 | 10.65 | 0.9M |
| 2025-03-04 | 10.20 | 10.52 | 9.60 | 10.26 | 0.9M |
| 2025-03-03 | 11.30 | 11.33 | 10.37 | 10.43 | 0.8M |
| 2025-02-28 | 10.80 | 11.14 | 10.60 | 11.12 | 1.3M |
| 2025-02-27 | 11.68 | 11.68 | 10.91 | 10.99 | 0.9M |
| 2025-02-26 | 11.85 | 11.99 | 11.55 | 11.66 | 0.7M |
| 2025-02-25 | 11.83 | 11.94 | 11.52 | 11.80 | 0.9M |
| 2025-02-24 | 12.39 | 12.39 | 11.60 | 11.93 | 0.9M |
| 2025-02-21 | 13.13 | 13.13 | 12.36 | 12.38 | 0.9M |
| 2025-02-20 | 13.53 | 13.56 | 12.76 | 12.98 | 1.0M |
| 2025-02-19 | 13.19 | 13.82 | 13.19 | 13.60 | 1.2M |
| 2025-02-18 | 12.95 | 13.60 | 12.94 | 13.43 | 1.2M |
| 2025-02-14 | 12.82 | 12.89 | 12.45 | 12.83 | 0.8M |
| 2025-02-13 | 11.94 | 12.78 | 11.69 | 12.73 | 1.3M |
| 2025-02-12 | 11.61 | 11.99 | 11.30 | 11.92 | 0.7M |
| 2025-02-11 | 11.65 | 11.87 | 11.59 | 11.73 | 0.5M |
| 2025-02-10 | 11.91 | 11.93 | 11.44 | 11.76 | 0.6M |
| 2025-02-07 | 11.75 | 11.95 | 11.57 | 11.75 | 0.6M |
| 2025-02-06 | 11.69 | 11.96 | 11.25 | 11.75 | 0.6M |
| 2025-02-05 | 11.31 | 11.83 | 11.24 | 11.59 | 1.0M |
| 2025-02-04 | 10.31 | 11.58 | 10.31 | 11.32 | 1.5M |
| 2025-02-03 | 10.14 | 10.58 | 10.08 | 10.43 | 0.6M |
| 2025-01-31 | 10.57 | 10.71 | 10.37 | 10.47 | 0.7M |
| 2025-01-30 | 10.61 | 10.77 | 10.47 | 10.50 | 0.5M |
| 2025-01-29 | 10.65 | 10.93 | 10.54 | 10.56 | 0.6M |
| 2025-01-28 | 10.52 | 10.85 | 10.27 | 10.63 | 0.5M |
| 2025-01-27 | 10.53 | 10.63 | 10.30 | 10.50 | 0.6M |
| 2025-01-24 | 10.55 | 10.68 | 10.34 | 10.61 | 0.5M |
| 2025-01-23 | 10.15 | 10.60 | 10.15 | 10.56 | 0.8M |
| 2025-01-22 | 10.84 | 10.85 | 10.29 | 10.35 | 0.9M |
| 2025-01-21 | 10.75 | 10.89 | 10.55 | 10.79 | 0.8M |
| 2025-01-17 | 11.19 | 11.26 | 10.53 | 10.65 | 0.8M |
| 2025-01-16 | 10.92 | 11.17 | 10.54 | 10.94 | 0.8M |
| 2025-01-15 | 11.47 | 11.47 | 10.66 | 10.86 | 1.2M |
| 2025-01-14 | 11.76 | 11.93 | 10.95 | 10.97 | 1.0M |
| 2025-01-13 | 11.82 | 11.99 | 11.40 | 11.51 | 1.0M |
| 2025-01-10 | 12.00 | 12.34 | 11.66 | 12.16 | 1.0M |
| 2025-01-08 | 12.46 | 12.74 | 12.14 | 12.22 | 1.1M |
| 2025-01-07 | 12.43 | 12.75 | 12.09 | 12.69 | 1.3M |
| 2025-01-06 | 12.31 | 12.53 | 11.98 | 12.29 | 0.7M |
| 2025-01-03 | 12.07 | 12.31 | 11.81 | 12.06 | 0.6M |
| 2025-01-02 | 12.19 | 12.42 | 11.77 | 12.00 | 0.7M |