| 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 | 16.75 | 16.84 | 16.17 | 16.22 | 0.1M |
| 2025-09-25 | 16.75 | 17.05 | 16.73 | 16.95 | 0.1M |
| 2025-09-24 | 16.51 | 17.00 | 16.47 | 16.82 | 0.0M |
| 2025-09-23 | 16.24 | 16.72 | 15.99 | 16.64 | 0.1M |
| 2025-09-22 | 15.98 | 16.15 | 15.78 | 15.98 | 0.1M |
| 2025-09-19 | 16.36 | 16.57 | 15.99 | 16.16 | 0.3M |
| 2025-09-18 | 16.36 | 16.96 | 16.35 | 16.39 | 0.2M |
| 2025-09-17 | 17.32 | 17.45 | 17.00 | 17.14 | 0.2M |
| 2025-09-16 | 16.84 | 17.39 | 16.76 | 17.24 | 1.0M |
| 2025-09-15 | 16.64 | 16.91 | 16.52 | 16.81 | 0.8M |
| 2025-09-12 | 16.81 | 16.95 | 16.49 | 16.73 | 0.1M |
| 2025-09-11 | 16.68 | 16.98 | 16.67 | 16.85 | 0.1M |
| 2025-09-10 | 16.79 | 16.88 | 16.56 | 16.59 | 1.3M |
| 2025-09-09 | 16.66 | 16.84 | 16.46 | 16.76 | 0.1M |
| 2025-09-08 | 16.79 | 17.09 | 16.61 | 16.79 | 0.8M |
| 2025-09-05 | 16.29 | 16.81 | 16.28 | 16.73 | 0.1M |
| 2025-09-04 | 16.23 | 16.44 | 15.99 | 16.11 | 0.2M |
| 2025-09-03 | 15.92 | 16.47 | 15.90 | 16.20 | 0.5M |
| 2025-09-02 | 16.00 | 16.15 | 15.66 | 15.82 | 0.0M |
| 2025-09-01 | 15.76 | 16.19 | 15.75 | 16.15 | 0.1M |
| 2025-08-29 | 15.93 | 16.08 | 15.62 | 15.90 | 0.3M |
| 2025-08-28 | 16.09 | 16.29 | 15.77 | 16.08 | 0.3M |
| 2025-08-27 | 15.91 | 16.24 | 15.91 | 16.11 | 0.1M |
| 2025-08-26 | 16.11 | 16.15 | 15.85 | 15.94 | 0.6M |
| 2025-08-25 | 16.11 | 16.24 | 15.61 | 16.11 | 0.2M |
| 2025-08-22 | 14.83 | 15.83 | 14.82 | 15.70 | 0.7M |
| 2025-08-21 | 14.73 | 14.91 | 14.54 | 14.73 | 1.7M |
| 2025-08-20 | 14.81 | 14.88 | 14.67 | 14.76 | 0.2M |
| 2025-08-19 | 14.33 | 14.93 | 14.30 | 14.84 | 0.1M |
| 2025-08-18 | 14.60 | 14.79 | 14.36 | 14.48 | 0.1M |
| 2025-08-15 | 14.73 | 15.01 | 14.51 | 14.72 | 0.0M |
| 2025-08-14 | 14.56 | 14.75 | 14.52 | 14.68 | 0.7M |
| 2025-08-13 | 14.39 | 14.53 | 14.18 | 14.35 | 0.1M |
| 2025-08-12 | 14.37 | 14.49 | 14.06 | 14.42 | 0.5M |
| 2025-08-11 | 14.72 | 14.83 | 14.39 | 14.41 | 0.2M |
| 2025-08-08 | 14.66 | 14.90 | 14.51 | 14.80 | 2.8M |
| 2025-08-07 | 14.56 | 14.73 | 14.39 | 14.73 | 0.2M |
| 2025-08-06 | 14.21 | 14.46 | 14.11 | 14.37 | 0.2M |
| 2025-08-05 | 13.68 | 14.29 | 13.67 | 14.16 | 0.1M |
| 2025-08-04 | 13.77 | 13.95 | 13.50 | 13.65 | 0.3M |
| 2025-08-01 | 13.78 | 13.90 | 13.58 | 13.77 | 0.1M |
| 2025-07-31 | 13.97 | 14.09 | 13.68 | 13.87 | 0.2M |
| 2025-07-30 | 13.99 | 14.24 | 13.52 | 13.88 | 0.1M |
| 2025-07-29 | 14.53 | 14.61 | 14.09 | 14.23 | 1.4M |
| 2025-07-28 | 14.80 | 14.80 | 14.25 | 14.38 | 0.2M |
| 2025-07-25 | 14.53 | 14.83 | 14.29 | 14.57 | 0.9M |
| 2025-07-24 | 13.81 | 15.48 | 13.18 | 14.68 | 1.4M |
| 2025-07-23 | 13.10 | 13.34 | 13.03 | 13.18 | 2.1M |
| 2025-07-22 | 12.95 | 13.11 | 12.81 | 12.96 | 2.2M |
| 2025-07-21 | 13.08 | 13.31 | 12.98 | 13.07 | 0.1M |
| 2025-07-18 | 12.61 | 13.12 | 12.58 | 13.06 | 0.2M |
| 2025-07-17 | 12.52 | 12.67 | 12.15 | 12.54 | 0.1M |
| 2025-07-16 | 12.50 | 12.88 | 12.47 | 12.50 | 0.6M |
| 2025-07-15 | 12.65 | 12.92 | 12.41 | 12.58 | 1.5M |
| 2025-07-14 | 12.60 | 12.86 | 12.53 | 12.72 | 0.1M |
| 2025-07-11 | 12.75 | 12.85 | 12.52 | 12.74 | 0.1M |
| 2025-07-10 | 12.30 | 12.78 | 12.30 | 12.62 | 0.4M |
| 2025-07-09 | 12.44 | 12.46 | 12.30 | 12.42 | 0.2M |
| 2025-07-08 | 12.22 | 12.59 | 12.20 | 12.39 | 0.8M |
| 2025-07-07 | 12.19 | 12.51 | 11.93 | 12.20 | 0.2M |
| 2025-07-04 | 12.45 | 12.46 | 12.21 | 12.39 | 0.7M |
| 2025-07-03 | 12.10 | 12.59 | 11.94 | 12.55 | 0.5M |
| 2025-07-02 | 11.86 | 12.02 | 11.82 | 11.98 | 0.2M |
| 2025-07-01 | 11.53 | 11.91 | 11.48 | 11.78 | 0.2M |
| 2025-06-30 | 11.48 | 11.63 | 11.37 | 11.58 | 0.2M |
| 2025-06-27 | 11.72 | 11.85 | 11.34 | 11.44 | 0.1M |
| 2025-06-26 | 11.54 | 11.78 | 11.37 | 11.54 | 0.2M |
| 2025-06-25 | 11.43 | 11.70 | 11.27 | 11.46 | 0.5M |
| 2025-06-24 | 11.57 | 11.69 | 11.28 | 11.44 | 2.5M |
| 2025-06-23 | 11.61 | 12.04 | 11.58 | 11.84 | 1.0M |
| 2025-06-20 | 11.52 | 12.47 | 11.62 | 11.52 | 0.0M |
| 2025-06-19 | 11.16 | 11.70 | 11.13 | 11.52 | 0.3M |
| 2025-06-18 | 10.95 | 11.17 | 10.77 | 11.12 | 0.2M |
| 2025-06-17 | 10.81 | 11.12 | 10.67 | 10.98 | 0.1M |
| 2025-06-16 | 10.46 | 10.93 | 10.43 | 10.75 | 0.6M |
| 2025-06-13 | 10.71 | 10.91 | 10.14 | 10.41 | 0.1M |
| 2025-06-12 | 10.68 | 10.75 | 10.48 | 10.68 | 0.6M |
| 2025-06-11 | 10.87 | 11.02 | 10.68 | 10.90 | 0.3M |
| 2025-06-10 | 9.94 | 11.32 | 9.93 | 10.85 | 2.8M |
| 2025-06-09 | 9.56 | 9.91 | 9.53 | 9.88 | 0.1M |
| 2025-06-06 | 9.43 | 9.71 | 9.40 | 9.56 | 0.2M |
| 2025-06-05 | 9.56 | 9.58 | 9.34 | 9.37 | 0.1M |
| 2025-06-04 | 9.38 | 9.65 | 9.37 | 9.59 | 0.7M |
| 2025-06-03 | 9.52 | 9.61 | 9.15 | 9.39 | 0.1M |
| 2025-06-02 | 9.30 | 9.63 | 9.27 | 9.51 | 0.1M |
| 2025-05-30 | 9.23 | 9.50 | 9.17 | 9.47 | 19.0M |
| 2025-05-29 | 9.22 | 9.53 | 9.29 | 9.22 | 0.0M |
| 2025-05-28 | 9.30 | 9.38 | 9.20 | 9.22 | 0.1M |
| 2025-05-27 | 9.18 | 9.43 | 8.98 | 9.36 | 2.0M |
| 2025-05-26 | 9.09 | 9.23 | 8.97 | 9.09 | 0.2M |
| 2025-05-23 | 9.20 | 9.40 | 8.85 | 8.94 | 0.1M |
| 2025-05-22 | 9.04 | 9.29 | 9.01 | 9.13 | 0.6M |
| 2025-05-21 | 9.77 | 9.78 | 9.13 | 9.29 | 0.2M |
| 2025-05-20 | 9.45 | 10.02 | 9.39 | 9.87 | 2.8M |
| 2025-05-19 | 9.48 | 9.52 | 9.32 | 9.45 | 0.0M |
| 2025-05-16 | 9.33 | 9.52 | 9.14 | 9.38 | 0.2M |
| 2025-05-15 | 9.45 | 9.53 | 9.25 | 9.26 | 0.3M |
| 2025-05-14 | 9.88 | 9.90 | 9.52 | 9.52 | 2.5M |
| 2025-05-13 | 9.55 | 9.80 | 9.52 | 9.80 | 0.1M |
| 2025-05-12 | 9.17 | 9.61 | 8.98 | 9.53 | 0.1M |
| 2025-05-09 | 8.87 | 9.18 | 8.87 | 9.06 | 0.1M |
| 2025-05-08 | 8.80 | 8.91 | 8.68 | 8.77 | 0.2M |
| 2025-05-07 | 9.12 | 9.16 | 8.84 | 8.86 | 0.1M |
| 2025-05-06 | 9.48 | 9.68 | 9.12 | 9.17 | 0.1M |
| 2025-05-05 | 9.53 | 9.57 | 9.13 | 9.53 | 0.2M |
| 2025-05-02 | 9.18 | 9.42 | 9.03 | 9.40 | 0.2M |
| 2025-05-01 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0M |
| 2025-04-30 | 9.03 | 9.46 | 8.82 | 9.21 | 0.4M |
| 2025-04-29 | 8.27 | 8.99 | 8.14 | 8.82 | 1.1M |
| 2025-04-28 | 8.01 | 8.27 | 7.95 | 8.07 | 0.1M |
| 2025-04-25 | 8.10 | 8.16 | 7.92 | 7.93 | 0.1M |
| 2025-04-24 | 8.01 | 8.15 | 7.85 | 8.10 | 1.4M |
| 2025-04-23 | 7.96 | 8.34 | 7.81 | 8.05 | 0.2M |
| 2025-04-22 | 7.56 | 7.85 | 7.43 | 7.83 | 0.1M |
| 2025-04-17 | 7.53 | 7.61 | 7.44 | 7.58 | 0.0M |
| 2025-04-16 | 7.20 | 7.53 | 7.14 | 7.47 | 0.1M |
| 2025-04-15 | 7.52 | 7.53 | 7.23 | 7.29 | 0.1M |
| 2025-04-14 | 7.50 | 7.60 | 7.43 | 7.51 | 0.1M |
| 2025-04-11 | 7.10 | 7.50 | 7.03 | 7.37 | 0.1M |
| 2025-04-10 | 7.87 | 7.96 | 7.07 | 7.14 | 1.3M |
| 2025-04-09 | 7.05 | 7.50 | 6.80 | 6.99 | 0.2M |
| 2025-04-08 | 7.63 | 7.73 | 7.21 | 7.22 | 1.9M |
| 2025-04-07 | 7.38 | 7.78 | 7.28 | 7.49 | 0.4M |
| 2025-04-04 | 7.93 | 8.13 | 7.47 | 7.71 | 0.3M |
| 2025-04-03 | 8.22 | 8.62 | 7.96 | 7.99 | 0.3M |
| 2025-04-02 | 8.46 | 8.53 | 8.27 | 8.35 | 0.5M |
| 2025-04-01 | 8.50 | 8.67 | 8.18 | 8.47 | 0.2M |
| 2025-03-31 | 8.63 | 8.77 | 8.44 | 8.54 | 0.1M |
| 2025-03-28 | 8.82 | 9.11 | 8.70 | 8.73 | 0.0M |
| 2025-03-27 | 8.65 | 9.08 | 8.54 | 9.02 | 1.9M |
| 2025-03-26 | 8.81 | 8.88 | 8.68 | 8.73 | 0.1M |
| 2025-03-25 | 8.93 | 9.30 | 8.86 | 8.88 | 0.1M |
| 2025-03-24 | 9.45 | 9.50 | 9.14 | 9.27 | 0.1M |
| 2025-03-21 | 9.48 | 9.60 | 9.22 | 9.29 | 0.4M |
| 2025-03-20 | 9.67 | 9.84 | 9.50 | 9.54 | 0.1M |
| 2025-03-19 | 9.76 | 9.91 | 9.65 | 9.70 | 3.0M |
| 2025-03-18 | 9.54 | 9.96 | 9.54 | 9.80 | 0.5M |
| 2025-03-17 | 9.06 | 9.52 | 9.05 | 9.47 | 0.1M |
| 2025-03-14 | 8.81 | 9.13 | 8.71 | 9.00 | 0.1M |
| 2025-03-13 | 9.04 | 9.04 | 8.78 | 8.84 | 0.1M |
| 2025-03-12 | 9.21 | 9.37 | 8.83 | 8.93 | 0.1M |
| 2025-03-11 | 9.31 | 9.60 | 9.12 | 9.24 | 0.2M |
| 2025-03-10 | 9.01 | 9.41 | 8.95 | 9.32 | 0.2M |
| 2025-03-07 | 8.93 | 9.02 | 8.81 | 8.96 | 0.5M |
| 2025-03-06 | 8.94 | 9.18 | 8.85 | 9.06 | 0.3M |
| 2025-03-05 | 8.75 | 9.11 | 8.74 | 8.81 | 0.2M |
| 2025-03-04 | 8.56 | 8.70 | 8.38 | 8.58 | 0.2M |
| 2025-03-03 | 8.59 | 8.82 | 8.46 | 8.65 | 0.1M |
| 2025-02-28 | 8.79 | 8.95 | 8.58 | 8.62 | 0.3M |
| 2025-02-27 | 9.20 | 9.21 | 8.77 | 8.79 | 0.3M |
| 2025-02-26 | 9.30 | 9.49 | 9.24 | 9.27 | 0.1M |
| 2025-02-25 | 8.93 | 9.42 | 8.82 | 9.18 | 0.3M |
| 2025-02-24 | 8.97 | 8.99 | 8.81 | 8.91 | 0.3M |
| 2025-02-21 | 8.96 | 9.09 | 8.84 | 8.99 | 0.2M |
| 2025-02-20 | 9.01 | 9.16 | 8.96 | 9.06 | 0.2M |
| 2025-02-19 | 9.71 | 9.98 | 9.03 | 9.18 | 0.3M |
| 2025-02-18 | 9.61 | 9.71 | 9.46 | 9.68 | 0.1M |
| 2025-02-17 | 10.34 | 10.43 | 9.60 | 9.65 | 0.1M |
| 2025-02-14 | 10.23 | 10.77 | 10.19 | 10.39 | 0.7M |
| 2025-02-13 | 10.28 | 10.56 | 9.78 | 10.18 | 1.4M |
| 2025-02-12 | 11.63 | 11.75 | 11.39 | 11.49 | 0.1M |
| 2025-02-11 | 11.89 | 11.95 | 11.56 | 11.64 | 0.1M |
| 2025-02-10 | 11.71 | 11.87 | 11.41 | 11.72 | 0.1M |
| 2025-02-07 | 11.76 | 11.96 | 11.69 | 11.77 | 0.1M |
| 2025-02-06 | 11.81 | 12.03 | 11.72 | 11.72 | 0.1M |
| 2025-02-05 | 11.90 | 12.05 | 11.75 | 11.78 | 0.1M |
| 2025-02-04 | 11.86 | 12.01 | 11.65 | 12.01 | 0.1M |
| 2025-02-03 | 11.83 | 11.96 | 11.61 | 11.79 | 0.2M |
| 2025-01-31 | 12.41 | 12.56 | 12.17 | 12.34 | 0.1M |
| 2025-01-30 | 12.47 | 12.66 | 12.33 | 12.42 | 0.1M |
| 2025-01-29 | 12.83 | 12.82 | 12.46 | 12.51 | 0.1M |
| 2025-01-28 | 12.95 | 13.01 | 12.70 | 12.88 | 3.1M |
| 2025-01-27 | 12.90 | 13.14 | 12.89 | 12.93 | 0.0M |
| 2025-01-24 | 13.03 | 13.23 | 12.78 | 13.15 | 0.1M |
| 2025-01-23 | 12.72 | 13.20 | 12.62 | 13.01 | 0.1M |
| 2025-01-22 | 12.92 | 12.95 | 12.60 | 12.62 | 0.1M |
| 2025-01-21 | 12.73 | 13.01 | 12.68 | 12.77 | 0.0M |
| 2025-01-20 | 12.66 | 12.81 | 12.52 | 12.76 | 0.0M |
| 2025-01-17 | 12.62 | 12.98 | 12.60 | 12.68 | 0.1M |
| 2025-01-16 | 13.12 | 13.18 | 12.48 | 12.58 | 0.1M |
| 2025-01-15 | 12.71 | 13.19 | 12.71 | 13.15 | 0.1M |
| 2025-01-14 | 12.76 | 12.98 | 12.51 | 12.54 | 0.1M |
| 2025-01-13 | 12.38 | 12.70 | 12.23 | 12.56 | 0.1M |
| 2025-01-10 | 12.64 | 12.79 | 12.26 | 12.30 | 0.3M |
| 2025-01-09 | 12.79 | 12.90 | 12.55 | 12.64 | 0.7M |
| 2025-01-08 | 13.28 | 13.29 | 12.64 | 12.77 | 0.1M |
| 2025-01-07 | 13.22 | 13.30 | 12.84 | 13.21 | 0.2M |
| 2025-01-06 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0M |
| 2025-01-03 | 12.64 | 13.15 | 12.63 | 13.15 | 0.2M |
| 2025-01-02 | 12.31 | 12.68 | 12.25 | 12.62 | 0.1M |