| 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 | 49.62 | 50.50 | 49.62 | 50.46 | 3.7M |
| 2025-09-29 | 49.60 | 49.84 | 49.41 | 49.72 | 2.3M |
| 2025-09-26 | 49.82 | 49.99 | 49.43 | 49.59 | 3.2M |
| 2025-09-25 | 49.95 | 50.12 | 49.30 | 49.57 | 3.9M |
| 2025-09-24 | 49.54 | 50.15 | 49.54 | 49.98 | 4.2M |
| 2025-09-23 | 49.26 | 49.82 | 49.02 | 49.60 | 3.4M |
| 2025-09-22 | 49.49 | 49.60 | 49.19 | 49.19 | 3.3M |
| 2025-09-19 | 49.35 | 49.55 | 49.04 | 49.46 | 3.1M |
| 2025-09-18 | 48.99 | 49.22 | 48.68 | 49.12 | 2.3M |
| 2025-09-17 | 48.91 | 49.36 | 48.90 | 49.11 | 3.6M |
| 2025-09-16 | 49.15 | 49.21 | 48.87 | 48.89 | 4.1M |
| 2025-09-15 | 49.10 | 49.16 | 48.74 | 49.06 | 2.1M |
| 2025-09-12 | 48.74 | 49.11 | 48.74 | 49.10 | 2.0M |
| 2025-09-11 | 48.68 | 48.82 | 48.44 | 48.81 | 2.0M |
| 2025-09-10 | 48.35 | 48.64 | 48.33 | 48.59 | 2.9M |
| 2025-09-09 | 48.16 | 48.64 | 48.13 | 48.33 | 2.6M |
| 2025-09-08 | 48.41 | 48.68 | 48.04 | 48.32 | 2.1M |
| 2025-09-05 | 48.33 | 48.43 | 47.96 | 48.26 | 2.7M |
| 2025-09-04 | 48.46 | 48.57 | 48.09 | 48.16 | 2.6M |
| 2025-09-03 | 48.25 | 48.51 | 47.97 | 48.32 | 2.9M |
| 2025-09-02 | 48.00 | 48.45 | 47.94 | 48.30 | 3.8M |
| 2025-08-29 | 47.89 | 48.59 | 47.80 | 48.34 | 3.5M |
| 2025-08-28 | 47.65 | 47.95 | 47.41 | 47.81 | 2.8M |
| 2025-08-27 | 47.49 | 47.83 | 47.25 | 47.61 | 3.4M |
| 2025-08-26 | 47.69 | 47.85 | 47.09 | 47.44 | 3.3M |
| 2025-08-25 | 47.93 | 47.96 | 47.59 | 47.60 | 4.7M |
| 2025-08-22 | 47.98 | 48.29 | 47.90 | 47.97 | 5.0M |
| 2025-08-21 | 47.79 | 48.16 | 47.77 | 47.94 | 3.8M |
| 2025-08-20 | 47.35 | 48.20 | 47.33 | 48.03 | 4.2M |
| 2025-08-19 | 46.65 | 47.32 | 46.50 | 47.19 | 3.4M |
| 2025-08-18 | 46.99 | 47.04 | 46.67 | 46.67 | 2.5M |
| 2025-08-15 | 47.49 | 47.65 | 46.93 | 47.04 | 4.3M |
| 2025-08-14 | 47.71 | 48.21 | 47.57 | 48.18 | 3.6M |
| 2025-08-13 | 47.39 | 47.88 | 47.29 | 47.68 | 10.2M |
| 2025-08-12 | 47.51 | 47.61 | 47.08 | 47.32 | 4.0M |
| 2025-08-11 | 47.04 | 47.62 | 46.97 | 47.49 | 3.8M |
| 2025-08-08 | 47.08 | 47.34 | 46.99 | 46.99 | 2.4M |
| 2025-08-07 | 47.02 | 47.21 | 46.68 | 47.08 | 3.2M |
| 2025-08-06 | 46.92 | 47.05 | 46.36 | 47.01 | 4.0M |
| 2025-08-05 | 46.65 | 47.42 | 46.57 | 46.74 | 4.3M |
| 2025-08-04 | 46.10 | 46.68 | 46.08 | 46.62 | 2.5M |
| 2025-08-01 | 45.80 | 46.21 | 45.11 | 46.20 | 4.6M |
| 2025-07-31 | 44.88 | 45.47 | 44.80 | 45.29 | 3.5M |
| 2025-07-30 | 45.02 | 45.24 | 44.88 | 44.98 | 2.6M |
| 2025-07-29 | 44.65 | 45.15 | 44.58 | 45.08 | 2.8M |
| 2025-07-28 | 45.00 | 45.01 | 44.58 | 44.63 | 2.9M |
| 2025-07-25 | 45.40 | 45.43 | 44.95 | 44.97 | 4.6M |
| 2025-07-24 | 45.40 | 45.59 | 45.07 | 45.46 | 5.3M |
| 2025-07-23 | 45.50 | 45.81 | 45.30 | 45.48 | 5.9M |
| 2025-07-22 | 44.69 | 45.24 | 44.69 | 45.20 | 5.3M |
| 2025-07-21 | 45.16 | 45.28 | 44.54 | 44.59 | 4.3M |
| 2025-07-18 | 45.00 | 45.31 | 44.85 | 45.09 | 2.6M |
| 2025-07-17 | 44.85 | 45.15 | 44.62 | 44.76 | 3.2M |
| 2025-07-16 | 45.35 | 45.49 | 44.77 | 45.25 | 5.5M |
| 2025-07-15 | 45.16 | 45.36 | 44.58 | 45.27 | 4.3M |
| 2025-07-14 | 44.60 | 45.26 | 44.37 | 45.21 | 3.3M |
| 2025-07-11 | 44.49 | 44.62 | 44.13 | 44.55 | 5.0M |
| 2025-07-10 | 43.79 | 44.53 | 43.59 | 44.49 | 5.2M |
| 2025-07-09 | 44.36 | 44.36 | 43.78 | 43.79 | 2.8M |
| 2025-07-08 | 44.02 | 44.31 | 43.94 | 44.20 | 2.8M |
| 2025-07-07 | 44.55 | 44.62 | 43.95 | 44.15 | 3.7M |
| 2025-07-03 | 44.78 | 44.95 | 44.62 | 44.74 | 1.5M |
| 2025-07-02 | 44.98 | 45.05 | 44.13 | 44.78 | 4.2M |
| 2025-07-01 | 45.07 | 45.24 | 44.62 | 44.92 | 3.5M |
| 2025-06-30 | 44.72 | 45.36 | 44.52 | 45.32 | 3.6M |
| 2025-06-27 | 45.00 | 45.33 | 44.43 | 44.78 | 4.6M |
| 2025-06-26 | 44.75 | 45.21 | 44.51 | 45.08 | 2.7M |
| 2025-06-25 | 44.90 | 44.95 | 44.28 | 44.48 | 3.7M |
| 2025-06-24 | 44.88 | 45.18 | 44.67 | 45.04 | 2.2M |
| 2025-06-23 | 44.77 | 45.40 | 44.74 | 44.93 | 3.0M |
| 2025-06-20 | 45.17 | 45.19 | 44.67 | 44.78 | 6.1M |
| 2025-06-18 | 46.09 | 46.09 | 44.68 | 44.98 | 4.8M |
| 2025-06-17 | 46.12 | 46.23 | 45.87 | 45.97 | 2.5M |
| 2025-06-16 | 46.80 | 47.05 | 45.85 | 45.96 | 3.3M |
| 2025-06-13 | 46.76 | 46.88 | 46.37 | 46.67 | 3.1M |
| 2025-06-12 | 46.15 | 46.81 | 46.00 | 46.81 | 3.1M |
| 2025-06-11 | 46.05 | 46.05 | 45.61 | 45.87 | 3.0M |
| 2025-06-10 | 45.90 | 46.18 | 45.57 | 45.85 | 3.7M |
| 2025-06-09 | 46.41 | 46.50 | 45.78 | 45.82 | 3.5M |
| 2025-06-06 | 46.77 | 46.92 | 46.41 | 46.52 | 2.7M |
| 2025-06-05 | 46.95 | 47.01 | 46.67 | 46.87 | 2.2M |
| 2025-06-04 | 47.18 | 47.42 | 46.66 | 46.66 | 3.8M |
| 2025-06-03 | 47.29 | 47.44 | 47.03 | 47.07 | 3.1M |
| 2025-06-02 | 46.55 | 47.23 | 46.35 | 47.16 | 4.2M |
| 2025-05-30 | 45.85 | 46.57 | 45.78 | 46.48 | 4.1M |
| 2025-05-29 | 45.60 | 45.89 | 45.47 | 45.85 | 2.5M |
| 2025-05-28 | 45.87 | 46.00 | 45.53 | 45.57 | 4.3M |
| 2025-05-27 | 46.06 | 46.46 | 46.01 | 46.04 | 5.1M |
| 2025-05-23 | 45.21 | 46.06 | 45.15 | 46.06 | 5.1M |
| 2025-05-22 | 45.75 | 45.80 | 45.02 | 45.17 | 4.9M |
| 2025-05-21 | 45.97 | 46.03 | 45.04 | 45.57 | 6.0M |
| 2025-05-20 | 44.88 | 45.79 | 44.88 | 45.61 | 4.1M |
| 2025-05-19 | 44.61 | 44.95 | 44.56 | 44.94 | 1.9M |
| 2025-05-16 | 44.92 | 45.04 | 44.77 | 44.85 | 4.0M |
| 2025-05-15 | 44.18 | 44.93 | 44.11 | 44.92 | 3.6M |
| 2025-05-14 | 44.70 | 44.92 | 44.32 | 44.87 | 3.9M |
| 2025-05-13 | 44.79 | 44.91 | 44.35 | 44.57 | 11.8M |
| 2025-05-12 | 46.00 | 46.24 | 43.87 | 44.55 | 7.9M |
| 2025-05-09 | 46.42 | 46.62 | 45.61 | 46.10 | 4.5M |
| 2025-05-08 | 46.77 | 47.05 | 45.76 | 45.78 | 3.8M |
| 2025-05-07 | 46.15 | 46.94 | 46.14 | 46.69 | 2.5M |
| 2025-05-06 | 46.61 | 46.96 | 46.07 | 46.16 | 2.8M |
| 2025-05-05 | 46.84 | 46.93 | 46.19 | 46.59 | 2.4M |
| 2025-05-02 | 46.93 | 46.94 | 46.47 | 46.86 | 3.0M |
| 2025-05-01 | 46.61 | 47.08 | 46.35 | 46.48 | 3.2M |
| 2025-04-30 | 46.53 | 46.86 | 46.19 | 46.69 | 3.3M |
| 2025-04-29 | 46.59 | 46.85 | 46.56 | 46.64 | 2.4M |
| 2025-04-28 | 46.25 | 46.70 | 45.98 | 46.64 | 2.6M |
| 2025-04-25 | 46.30 | 46.47 | 45.98 | 46.19 | 3.6M |
| 2025-04-24 | 45.85 | 46.42 | 45.58 | 46.36 | 5.1M |
| 2025-04-23 | 45.70 | 46.00 | 45.20 | 45.61 | 4.2M |
| 2025-04-22 | 45.26 | 46.01 | 45.02 | 45.64 | 4.5M |
| 2025-04-21 | 45.35 | 45.62 | 44.63 | 44.99 | 3.5M |
| 2025-04-17 | 44.80 | 45.82 | 44.77 | 45.37 | 4.8M |
| 2025-04-16 | 44.50 | 44.94 | 44.36 | 44.57 | 4.0M |
| 2025-04-15 | 44.12 | 44.57 | 43.98 | 44.28 | 3.2M |
| 2025-04-14 | 43.68 | 44.12 | 43.30 | 44.02 | 3.6M |
| 2025-04-11 | 42.15 | 43.41 | 42.14 | 43.24 | 4.5M |
| 2025-04-10 | 41.70 | 42.02 | 40.83 | 41.82 | 5.5M |
| 2025-04-09 | 40.71 | 42.10 | 39.80 | 41.77 | 6.1M |
| 2025-04-08 | 42.81 | 42.95 | 40.60 | 41.09 | 5.1M |
| 2025-04-07 | 40.00 | 43.13 | 39.73 | 41.95 | 7.4M |
| 2025-04-04 | 44.43 | 44.75 | 43.14 | 43.35 | 8.4M |
| 2025-04-03 | 44.74 | 46.12 | 44.74 | 45.34 | 5.9M |
| 2025-04-02 | 44.47 | 45.16 | 44.23 | 45.14 | 2.2M |
| 2025-04-01 | 44.31 | 44.66 | 43.82 | 44.57 | 2.4M |
| 2025-03-31 | 44.44 | 44.72 | 44.11 | 44.31 | 3.8M |
| 2025-03-28 | 44.35 | 44.63 | 44.15 | 44.46 | 2.3M |
| 2025-03-27 | 44.50 | 44.69 | 44.23 | 44.36 | 1.7M |
| 2025-03-26 | 44.60 | 44.80 | 44.34 | 44.52 | 2.6M |
| 2025-03-25 | 44.42 | 44.66 | 44.11 | 44.42 | 2.8M |
| 2025-03-24 | 43.95 | 44.49 | 43.80 | 44.26 | 2.6M |
| 2025-03-21 | 44.10 | 44.17 | 43.58 | 43.87 | 3.3M |
| 2025-03-20 | 43.60 | 44.24 | 43.47 | 44.23 | 1.9M |
| 2025-03-19 | 43.30 | 43.92 | 43.24 | 43.75 | 1.9M |
| 2025-03-18 | 43.53 | 43.66 | 42.95 | 43.41 | 2.8M |
| 2025-03-17 | 42.93 | 43.52 | 42.91 | 43.50 | 3.1M |
| 2025-03-14 | 42.59 | 42.96 | 42.39 | 42.83 | 2.0M |
| 2025-03-13 | 42.80 | 42.91 | 42.13 | 42.55 | 2.5M |
| 2025-03-12 | 42.30 | 43.00 | 42.17 | 42.54 | 3.4M |
| 2025-03-11 | 42.70 | 42.81 | 42.10 | 42.30 | 4.5M |
| 2025-03-10 | 41.91 | 42.70 | 41.66 | 42.68 | 4.3M |
| 2025-03-07 | 41.54 | 42.25 | 41.41 | 42.00 | 3.1M |
| 2025-03-06 | 42.24 | 42.30 | 41.54 | 41.60 | 3.5M |
| 2025-03-05 | 41.75 | 42.80 | 41.75 | 42.49 | 4.8M |
| 2025-03-04 | 41.80 | 42.50 | 41.37 | 41.55 | 5.8M |
| 2025-03-03 | 42.97 | 43.35 | 42.33 | 42.67 | 4.9M |
| 2025-02-28 | 41.81 | 42.79 | 41.66 | 42.73 | 4.4M |
| 2025-02-27 | 41.84 | 42.06 | 41.35 | 41.73 | 2.3M |
| 2025-02-26 | 41.69 | 42.13 | 41.48 | 41.75 | 3.4M |
| 2025-02-25 | 41.40 | 41.81 | 41.12 | 41.65 | 6.9M |
| 2025-02-24 | 41.82 | 42.07 | 41.46 | 41.54 | 5.4M |
| 2025-02-21 | 41.75 | 42.15 | 41.53 | 41.78 | 6.5M |
| 2025-02-20 | 42.26 | 42.31 | 41.76 | 41.98 | 5.5M |
| 2025-02-19 | 42.80 | 42.87 | 42.04 | 42.31 | 6.1M |
| 2025-02-18 | 43.10 | 43.24 | 41.98 | 42.75 | 8.4M |
| 2025-02-14 | 45.10 | 45.35 | 43.06 | 43.07 | 5.9M |
| 2025-02-13 | 45.24 | 45.70 | 45.08 | 45.45 | 3.7M |
| 2025-02-12 | 44.89 | 45.39 | 44.81 | 45.10 | 9.6M |
| 2025-02-11 | 44.75 | 45.32 | 44.45 | 45.25 | 2.8M |
| 2025-02-10 | 44.55 | 44.98 | 44.32 | 44.81 | 2.8M |
| 2025-02-07 | 44.20 | 44.54 | 43.78 | 44.45 | 2.6M |
| 2025-02-06 | 44.09 | 44.56 | 43.77 | 44.20 | 3.5M |
| 2025-02-05 | 43.73 | 44.46 | 43.73 | 43.93 | 3.9M |
| 2025-02-04 | 43.47 | 44.09 | 43.47 | 43.72 | 3.4M |
| 2025-02-03 | 41.55 | 43.29 | 40.49 | 42.92 | 5.3M |
| 2025-01-31 | 44.50 | 44.56 | 43.12 | 43.24 | 6.2M |
| 2025-01-30 | 44.50 | 44.83 | 44.10 | 44.50 | 3.3M |
| 2025-01-29 | 44.36 | 44.62 | 44.16 | 44.26 | 2.7M |
| 2025-01-28 | 44.81 | 45.10 | 44.25 | 44.46 | 3.2M |
| 2025-01-27 | 44.84 | 45.05 | 44.24 | 44.70 | 4.0M |
| 2025-01-24 | 44.93 | 45.21 | 44.67 | 45.06 | 2.0M |
| 2025-01-23 | 44.67 | 45.00 | 44.50 | 44.86 | 5.1M |
| 2025-01-22 | 45.36 | 45.39 | 44.74 | 44.76 | 4.3M |
| 2025-01-21 | 44.61 | 45.78 | 44.46 | 45.31 | 7.5M |
| 2025-01-17 | 43.88 | 44.90 | 43.88 | 44.51 | 7.1M |
| 2025-01-16 | 44.16 | 44.21 | 43.63 | 44.03 | 4.9M |
| 2025-01-15 | 44.40 | 44.74 | 44.29 | 44.33 | 2.9M |
| 2025-01-14 | 43.30 | 44.09 | 43.21 | 44.07 | 3.0M |
| 2025-01-13 | 43.53 | 44.01 | 43.30 | 43.40 | 4.3M |
| 2025-01-10 | 44.00 | 44.05 | 43.20 | 43.48 | 4.8M |
| 2025-01-08 | 43.60 | 44.09 | 43.52 | 44.02 | 2.7M |
| 2025-01-07 | 43.28 | 43.79 | 43.24 | 43.64 | 2.7M |
| 2025-01-06 | 43.35 | 43.46 | 42.89 | 42.99 | 2.5M |
| 2025-01-03 | 43.09 | 43.43 | 42.98 | 43.09 | 3.0M |
| 2025-01-02 | 42.65 | 42.99 | 42.48 | 42.98 | 3.1M |