| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 7.46 | 7.47 | 7.19 | 7.31 | 23.5M |
| 2025-10-03 | 7.40 | 7.59 | 7.32 | 7.35 | 14.4M |
| 2025-10-02 | 7.40 | 7.43 | 7.02 | 7.35 | 17.8M |
| 2025-10-01 | 7.27 | 7.36 | 7.16 | 7.28 | 16.5M |
| 2025-09-30 | 6.85 | 7.20 | 6.80 | 7.18 | 23.9M |
| 2025-09-29 | 7.01 | 7.21 | 6.89 | 6.94 | 14.9M |
| 2025-09-26 | 6.85 | 6.89 | 6.74 | 6.83 | 14.5M |
| 2025-09-25 | 6.88 | 7.00 | 6.77 | 6.81 | 13.2M |
| 2025-09-24 | 6.95 | 7.09 | 6.82 | 6.83 | 16.6M |
| 2025-09-23 | 6.95 | 7.02 | 6.84 | 6.94 | 21.7M |
| 2025-09-22 | 6.75 | 6.90 | 6.56 | 6.86 | 28.7M |
| 2025-09-19 | 6.46 | 6.65 | 6.43 | 6.65 | 40.7M |
| 2025-09-18 | 6.41 | 6.48 | 6.33 | 6.44 | 15.1M |
| 2025-09-17 | 6.35 | 6.60 | 6.30 | 6.46 | 16.5M |
| 2025-09-16 | 6.74 | 6.78 | 6.40 | 6.43 | 17.5M |
| 2025-09-15 | 6.58 | 6.80 | 6.51 | 6.74 | 16.0M |
| 2025-09-12 | 6.59 | 6.63 | 6.48 | 6.52 | 11.4M |
| 2025-09-11 | 6.48 | 6.55 | 6.40 | 6.53 | 11.6M |
| 2025-09-10 | 6.42 | 6.55 | 6.39 | 6.49 | 16.2M |
| 2025-09-09 | 6.59 | 6.60 | 6.31 | 6.34 | 19.2M |
| 2025-09-08 | 6.48 | 6.56 | 6.37 | 6.52 | 22.0M |
| 2025-09-05 | 6.28 | 6.34 | 6.18 | 6.30 | 13.9M |
| 2025-09-04 | 6.04 | 6.23 | 6.00 | 6.14 | 13.7M |
| 2025-09-03 | 6.15 | 6.29 | 6.08 | 6.16 | 16.0M |
| 2025-09-02 | 6.05 | 6.12 | 5.78 | 6.12 | 18.7M |
| 2025-08-29 | 5.70 | 5.92 | 5.69 | 5.90 | 13.4M |
| 2025-08-28 | 5.69 | 5.75 | 5.66 | 5.68 | 9.0M |
| 2025-08-27 | 5.65 | 5.72 | 5.57 | 5.69 | 8.8M |
| 2025-08-26 | 5.55 | 5.72 | 5.55 | 5.71 | 11.0M |
| 2025-08-25 | 5.57 | 5.60 | 5.50 | 5.53 | 8.7M |
| 2025-08-22 | 5.42 | 5.61 | 5.35 | 5.54 | 12.9M |
| 2025-08-21 | 5.26 | 5.45 | 5.26 | 5.44 | 13.2M |
| 2025-08-20 | 5.18 | 5.33 | 5.17 | 5.26 | 11.8M |
| 2025-08-19 | 5.20 | 5.23 | 5.09 | 5.13 | 13.1M |
| 2025-08-18 | 5.21 | 5.26 | 5.11 | 5.20 | 9.4M |
| 2025-08-15 | 5.10 | 5.33 | 5.06 | 5.21 | 15.6M |
| 2025-08-14 | 5.02 | 5.17 | 5.00 | 5.10 | 11.1M |
| 2025-08-13 | 5.00 | 5.12 | 4.98 | 5.04 | 17.4M |
| 2025-08-12 | 4.88 | 4.98 | 4.82 | 4.96 | 9.8M |
| 2025-08-11 | 4.76 | 4.92 | 4.71 | 4.88 | 16.1M |
| 2025-08-08 | 4.85 | 4.91 | 4.80 | 4.88 | 16.2M |
| 2025-08-07 | 4.92 | 4.92 | 4.76 | 4.81 | 13.3M |
| 2025-08-06 | 4.57 | 4.78 | 4.56 | 4.76 | 16.0M |
| 2025-08-05 | 4.41 | 4.59 | 4.38 | 4.57 | 17.6M |
| 2025-08-04 | 4.31 | 4.48 | 4.31 | 4.41 | 8.4M |
| 2025-08-01 | 4.34 | 4.37 | 4.23 | 4.26 | 12.9M |
| 2025-07-31 | 4.22 | 4.27 | 4.13 | 4.19 | 13.3M |
| 2025-07-30 | 4.26 | 4.28 | 4.16 | 4.19 | 13.7M |
| 2025-07-29 | 4.15 | 4.34 | 4.12 | 4.31 | 17.8M |
| 2025-07-28 | 4.25 | 4.30 | 4.03 | 4.13 | 24.2M |
| 2025-07-25 | 4.41 | 4.45 | 4.32 | 4.41 | 17.2M |
| 2025-07-24 | 4.45 | 4.48 | 4.36 | 4.43 | 12.6M |
| 2025-07-23 | 4.51 | 4.53 | 4.41 | 4.49 | 14.1M |
| 2025-07-22 | 4.52 | 4.59 | 4.50 | 4.54 | 14.5M |
| 2025-07-21 | 4.41 | 4.60 | 4.39 | 4.49 | 16.4M |
| 2025-07-18 | 4.40 | 4.40 | 4.27 | 4.30 | 11.8M |
| 2025-07-17 | 4.38 | 4.39 | 4.29 | 4.34 | 12.4M |
| 2025-07-16 | 4.52 | 4.57 | 4.37 | 4.43 | 15.6M |
| 2025-07-15 | 4.62 | 4.63 | 4.45 | 4.52 | 13.8M |
| 2025-07-14 | 4.69 | 4.76 | 4.58 | 4.61 | 11.1M |
| 2025-07-11 | 4.77 | 4.81 | 4.66 | 4.70 | 14.3M |
| 2025-07-10 | 4.78 | 4.82 | 4.64 | 4.70 | 13.2M |
| 2025-07-09 | 4.76 | 4.80 | 4.70 | 4.74 | 11.6M |
| 2025-07-08 | 5.01 | 5.03 | 4.67 | 4.74 | 23.6M |
| 2025-07-07 | 4.94 | 5.06 | 4.83 | 5.04 | 17.4M |
| 2025-07-03 | 4.85 | 4.99 | 4.81 | 4.99 | 11.3M |
| 2025-07-02 | 4.99 | 5.00 | 4.78 | 4.90 | 17.8M |
| 2025-07-01 | 5.10 | 5.16 | 4.91 | 4.92 | 15.4M |
| 2025-06-30 | 4.77 | 4.96 | 4.76 | 4.95 | 23.6M |
| 2025-06-27 | 4.79 | 4.81 | 4.70 | 4.75 | 26.7M |
| 2025-06-26 | 4.84 | 4.94 | 4.80 | 4.93 | 20.6M |
| 2025-06-25 | 4.85 | 4.88 | 4.79 | 4.83 | 19.2M |
| 2025-06-24 | 4.80 | 4.91 | 4.62 | 4.85 | 32.1M |
| 2025-06-23 | 4.86 | 5.06 | 4.83 | 4.93 | 30.3M |
| 2025-06-20 | 4.77 | 4.97 | 4.77 | 4.83 | 35.2M |
| 2025-06-18 | 4.87 | 4.94 | 4.79 | 4.82 | 23.7M |
| 2025-06-17 | 4.86 | 4.92 | 4.78 | 4.89 | 22.8M |
| 2025-06-16 | 4.87 | 4.95 | 4.81 | 4.85 | 28.4M |
| 2025-06-13 | 4.96 | 4.98 | 4.88 | 4.91 | 24.7M |
| 2025-06-12 | 4.92 | 4.95 | 4.83 | 4.88 | 27.4M |
| 2025-06-11 | 4.80 | 4.85 | 4.75 | 4.81 | 28.9M |
| 2025-06-10 | 4.91 | 4.91 | 4.71 | 4.76 | 22.4M |
| 2025-06-09 | 4.83 | 4.90 | 4.78 | 4.86 | 22.2M |
| 2025-06-06 | 4.94 | 4.97 | 4.76 | 4.80 | 32.9M |
| 2025-06-05 | 4.82 | 4.94 | 4.75 | 4.90 | 42.5M |
| 2025-06-04 | 4.75 | 4.76 | 4.63 | 4.69 | 25.2M |
| 2025-06-03 | 4.56 | 4.68 | 4.46 | 4.67 | 29.2M |
| 2025-06-02 | 4.60 | 4.72 | 4.55 | 4.59 | 39.9M |
| 2025-05-30 | 4.36 | 4.48 | 4.30 | 4.45 | 25.9M |
| 2025-05-29 | 4.40 | 4.44 | 4.32 | 4.39 | 21.0M |
| 2025-05-28 | 4.31 | 4.41 | 4.27 | 4.40 | 19.4M |
| 2025-05-27 | 4.22 | 4.33 | 4.20 | 4.30 | 22.0M |
| 2025-05-23 | 4.32 | 4.34 | 4.23 | 4.30 | 23.5M |
| 2025-05-22 | 4.21 | 4.27 | 4.15 | 4.21 | 23.9M |
| 2025-05-21 | 4.18 | 4.31 | 4.15 | 4.25 | 22.8M |
| 2025-05-20 | 3.92 | 4.12 | 3.91 | 4.11 | 23.9M |
| 2025-05-19 | 3.86 | 3.93 | 3.81 | 3.90 | 17.5M |
| 2025-05-16 | 3.73 | 3.79 | 3.67 | 3.77 | 30.6M |
| 2025-05-15 | 3.83 | 3.87 | 3.75 | 3.86 | 22.9M |
| 2025-05-14 | 3.76 | 3.78 | 3.68 | 3.76 | 25.3M |
| 2025-05-13 | 3.86 | 3.88 | 3.78 | 3.88 | 10.8M |
| 2025-05-12 | 3.98 | 4.00 | 3.75 | 3.81 | 27.1M |
| 2025-05-09 | 4.10 | 4.19 | 3.99 | 4.18 | 29.8M |
| 2025-05-08 | 4.06 | 4.15 | 4.02 | 4.02 | 22.6M |
| 2025-05-07 | 4.07 | 4.14 | 4.01 | 4.08 | 36.2M |
| 2025-05-06 | 4.00 | 4.21 | 3.99 | 4.20 | 29.4M |
| 2025-05-05 | 3.98 | 3.98 | 3.83 | 3.93 | 26.6M |
| 2025-05-02 | 3.93 | 3.98 | 3.77 | 3.84 | 26.8M |
| 2025-05-01 | 3.80 | 3.89 | 3.75 | 3.87 | 35.1M |
| 2025-04-30 | 3.30 | 3.98 | 3.30 | 3.98 | 39.9M |
| 2025-04-29 | 3.35 | 3.38 | 3.28 | 3.35 | 19.8M |
| 2025-04-28 | 3.36 | 3.39 | 3.32 | 3.37 | 20.1M |
| 2025-04-25 | 3.31 | 3.44 | 3.31 | 3.39 | 21.4M |
| 2025-04-24 | 3.50 | 3.54 | 3.43 | 3.46 | 33.1M |
| 2025-04-23 | 3.26 | 3.52 | 3.26 | 3.43 | 36.9M |
| 2025-04-22 | 3.71 | 3.72 | 3.46 | 3.47 | 39.1M |
| 2025-04-21 | 3.80 | 3.85 | 3.60 | 3.68 | 30.2M |
| 2025-04-17 | 3.69 | 3.73 | 3.61 | 3.64 | 23.4M |
| 2025-04-16 | 3.75 | 3.86 | 3.56 | 3.74 | 26.0M |
| 2025-04-15 | 3.63 | 3.66 | 3.55 | 3.64 | 18.5M |
| 2025-04-14 | 3.52 | 3.61 | 3.46 | 3.59 | 20.1M |
| 2025-04-11 | 3.50 | 3.66 | 3.50 | 3.57 | 21.4M |
| 2025-04-10 | 3.25 | 3.47 | 3.22 | 3.40 | 28.0M |
| 2025-04-09 | 3.17 | 3.28 | 3.06 | 3.24 | 27.7M |
| 2025-04-08 | 3.16 | 3.18 | 2.95 | 2.98 | 24.6M |
| 2025-04-07 | 2.94 | 3.24 | 2.90 | 2.99 | 20.4M |
| 2025-04-04 | 3.30 | 3.43 | 2.98 | 3.01 | 24.8M |
| 2025-04-03 | 3.20 | 3.65 | 3.20 | 3.54 | 21.5M |
| 2025-04-02 | 3.60 | 3.69 | 3.52 | 3.62 | 21.9M |
| 2025-04-01 | 3.64 | 3.65 | 3.46 | 3.65 | 29.9M |
| 2025-03-31 | 3.64 | 3.73 | 3.50 | 3.71 | 24.7M |
| 2025-03-28 | 3.66 | 3.78 | 3.58 | 3.60 | 27.6M |
| 2025-03-27 | 3.53 | 3.62 | 3.47 | 3.62 | 22.2M |
| 2025-03-26 | 3.49 | 3.56 | 3.44 | 3.47 | 27.2M |
| 2025-03-25 | 3.27 | 3.40 | 3.26 | 3.37 | 19.6M |
| 2025-03-24 | 3.26 | 3.29 | 3.20 | 3.23 | 12.8M |
| 2025-03-21 | 3.26 | 3.28 | 3.20 | 3.22 | 23.0M |
| 2025-03-20 | 3.31 | 3.35 | 3.25 | 3.33 | 17.0M |
| 2025-03-19 | 3.35 | 3.39 | 3.29 | 3.38 | 14.5M |
| 2025-03-18 | 3.45 | 3.48 | 3.32 | 3.34 | 20.0M |
| 2025-03-17 | 3.19 | 3.38 | 3.19 | 3.36 | 17.3M |
| 2025-03-14 | 3.30 | 3.31 | 3.19 | 3.19 | 21.7M |
| 2025-03-13 | 3.13 | 3.31 | 3.10 | 3.23 | 28.5M |
| 2025-03-12 | 3.00 | 3.12 | 2.96 | 3.08 | 20.9M |
| 2025-03-11 | 2.86 | 3.02 | 2.84 | 3.00 | 20.8M |
| 2025-03-10 | 2.87 | 2.88 | 2.73 | 2.79 | 28.9M |
| 2025-03-07 | 2.83 | 2.94 | 2.80 | 2.90 | 23.5M |
| 2025-03-06 | 2.78 | 2.88 | 2.78 | 2.82 | 27.4M |
| 2025-03-05 | 2.68 | 2.83 | 2.67 | 2.82 | 17.9M |
| 2025-03-04 | 2.73 | 2.75 | 2.60 | 2.68 | 22.5M |
| 2025-03-03 | 2.75 | 2.81 | 2.63 | 2.67 | 20.5M |
| 2025-02-28 | 2.67 | 2.72 | 2.63 | 2.72 | 20.1M |
| 2025-02-27 | 2.79 | 2.81 | 2.69 | 2.70 | 14.9M |
| 2025-02-26 | 2.70 | 2.83 | 2.68 | 2.83 | 13.9M |
| 2025-02-25 | 2.82 | 2.84 | 2.68 | 2.72 | 16.2M |
| 2025-02-24 | 2.85 | 2.87 | 2.77 | 2.84 | 13.2M |
| 2025-02-21 | 2.98 | 3.00 | 2.80 | 2.82 | 17.9M |
| 2025-02-20 | 2.83 | 3.07 | 2.75 | 3.01 | 16.2M |
| 2025-02-19 | 2.94 | 2.95 | 2.86 | 2.88 | 12.7M |
| 2025-02-18 | 2.97 | 2.98 | 2.91 | 2.96 | 16.6M |
| 2025-02-14 | 3.04 | 3.08 | 2.87 | 2.91 | 12.2M |
| 2025-02-13 | 3.00 | 3.04 | 2.86 | 3.03 | 19.7M |
| 2025-02-12 | 3.00 | 3.06 | 2.98 | 3.00 | 11.4M |
| 2025-02-11 | 3.07 | 3.09 | 3.00 | 3.01 | 12.5M |
| 2025-02-10 | 3.11 | 3.15 | 3.04 | 3.14 | 15.5M |
| 2025-02-07 | 3.02 | 3.10 | 2.98 | 3.00 | 20.3M |
| 2025-02-06 | 3.09 | 3.10 | 2.96 | 2.99 | 11.9M |
| 2025-02-05 | 3.07 | 3.14 | 3.02 | 3.11 | 13.8M |
| 2025-02-04 | 2.92 | 3.06 | 2.91 | 3.03 | 17.7M |
| 2025-02-03 | 3.01 | 3.01 | 2.85 | 2.89 | 30.4M |
| 2025-01-31 | 3.06 | 3.13 | 3.01 | 3.02 | 14.0M |
| 2025-01-30 | 2.94 | 3.06 | 2.94 | 3.04 | 13.1M |
| 2025-01-29 | 2.88 | 2.92 | 2.82 | 2.89 | 12.3M |
| 2025-01-28 | 2.82 | 2.90 | 2.81 | 2.87 | 9.4M |
| 2025-01-27 | 2.88 | 2.88 | 2.73 | 2.81 | 16.2M |
| 2025-01-24 | 2.86 | 2.96 | 2.86 | 2.91 | 10.9M |
| 2025-01-23 | 2.79 | 2.84 | 2.75 | 2.81 | 9.2M |
| 2025-01-22 | 2.83 | 2.90 | 2.78 | 2.81 | 13.3M |
| 2025-01-21 | 2.79 | 2.90 | 2.79 | 2.82 | 11.3M |
| 2025-01-17 | 2.73 | 2.77 | 2.67 | 2.75 | 8.6M |
| 2025-01-16 | 2.76 | 2.80 | 2.73 | 2.75 | 7.9M |
| 2025-01-15 | 2.82 | 2.83 | 2.68 | 2.73 | 7.7M |
| 2025-01-14 | 2.66 | 2.80 | 2.63 | 2.77 | 10.6M |
| 2025-01-13 | 2.68 | 2.68 | 2.60 | 2.63 | 9.6M |
| 2025-01-10 | 2.80 | 2.83 | 2.67 | 2.71 | 13.1M |
| 2025-01-08 | 2.65 | 2.76 | 2.59 | 2.74 | 11.7M |
| 2025-01-07 | 2.59 | 2.65 | 2.56 | 2.61 | 8.9M |
| 2025-01-06 | 2.60 | 2.62 | 2.54 | 2.54 | 4.9M |
| 2025-01-03 | 2.63 | 2.63 | 2.58 | 2.59 | 3.8M |
| 2025-01-02 | 2.51 | 2.65 | 2.51 | 2.62 | 7.2M |