| 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 | 21.46 | 21.48 | 20.87 | 21.34 | 1.9M |
| 2025-09-29 | 21.27 | 21.53 | 21.04 | 21.32 | 1.7M |
| 2025-09-26 | 21.25 | 21.40 | 20.92 | 21.05 | 2.9M |
| 2025-09-25 | 21.19 | 21.36 | 20.85 | 21.21 | 2.8M |
| 2025-09-24 | 20.75 | 21.86 | 20.02 | 21.26 | 8.4M |
| 2025-09-23 | 24.38 | 24.52 | 23.49 | 23.60 | 1.3M |
| 2025-09-22 | 24.38 | 24.72 | 24.27 | 24.53 | 1.4M |
| 2025-09-19 | 24.68 | 24.68 | 24.36 | 24.42 | 3.3M |
| 2025-09-18 | 24.32 | 24.80 | 24.07 | 24.76 | 1.7M |
| 2025-09-17 | 24.05 | 24.93 | 23.89 | 24.20 | 1.6M |
| 2025-09-16 | 24.51 | 24.62 | 23.73 | 23.96 | 2.0M |
| 2025-09-15 | 23.58 | 24.87 | 23.58 | 24.67 | 2.8M |
| 2025-09-12 | 24.08 | 24.21 | 23.34 | 23.61 | 1.5M |
| 2025-09-11 | 24.16 | 24.46 | 23.97 | 24.20 | 1.5M |
| 2025-09-10 | 24.89 | 24.97 | 23.70 | 23.80 | 2.2M |
| 2025-09-09 | 25.54 | 25.90 | 24.43 | 24.84 | 2.8M |
| 2025-09-08 | 25.12 | 25.56 | 25.09 | 25.39 | 2.0M |
| 2025-09-05 | 25.56 | 25.65 | 25.07 | 25.26 | 1.1M |
| 2025-09-04 | 25.66 | 25.68 | 25.22 | 25.50 | 1.7M |
| 2025-09-03 | 25.89 | 26.09 | 25.36 | 25.72 | 1.4M |
| 2025-09-02 | 25.99 | 26.50 | 25.67 | 25.69 | 2.3M |
| 2025-08-29 | 26.19 | 26.30 | 25.82 | 25.99 | 1.3M |
| 2025-08-28 | 26.43 | 26.65 | 26.11 | 26.23 | 2.2M |
| 2025-08-27 | 25.82 | 26.62 | 25.78 | 26.57 | 2.5M |
| 2025-08-26 | 25.34 | 25.75 | 25.14 | 25.72 | 2.3M |
| 2025-08-25 | 25.66 | 25.95 | 25.26 | 25.32 | 2.0M |
| 2025-08-22 | 24.97 | 25.81 | 24.90 | 25.74 | 3.4M |
| 2025-08-21 | 24.76 | 25.07 | 24.63 | 24.79 | 1.0M |
| 2025-08-20 | 24.81 | 25.08 | 24.47 | 24.94 | 0.9M |
| 2025-08-19 | 25.06 | 25.33 | 24.75 | 24.97 | 1.5M |
| 2025-08-18 | 25.28 | 25.39 | 24.92 | 25.06 | 2.0M |
| 2025-08-15 | 24.57 | 25.39 | 24.53 | 25.33 | 2.9M |
| 2025-08-14 | 24.78 | 25.00 | 24.43 | 24.53 | 2.4M |
| 2025-08-13 | 25.50 | 25.61 | 25.12 | 25.13 | 1.5M |
| 2025-08-12 | 24.70 | 25.88 | 24.62 | 25.45 | 3.7M |
| 2025-08-11 | 24.60 | 24.85 | 24.36 | 24.82 | 1.8M |
| 2025-08-08 | 24.40 | 25.02 | 24.29 | 24.60 | 1.7M |
| 2025-08-07 | 24.06 | 24.53 | 23.28 | 24.40 | 2.2M |
| 2025-08-06 | 23.56 | 23.86 | 23.35 | 23.80 | 2.1M |
| 2025-08-05 | 24.02 | 24.17 | 23.46 | 23.64 | 1.8M |
| 2025-08-04 | 23.57 | 24.32 | 23.43 | 24.04 | 1.4M |
| 2025-08-01 | 23.70 | 23.90 | 23.25 | 23.53 | 1.8M |
| 2025-07-31 | 23.31 | 24.06 | 23.26 | 23.83 | 1.6M |
| 2025-07-30 | 23.00 | 24.05 | 22.95 | 23.53 | 1.8M |
| 2025-07-29 | 22.66 | 23.37 | 22.40 | 22.63 | 2.0M |
| 2025-07-28 | 23.20 | 23.28 | 22.56 | 22.62 | 2.0M |
| 2025-07-25 | 23.06 | 23.40 | 22.87 | 23.25 | 0.9M |
| 2025-07-24 | 23.00 | 23.60 | 22.77 | 23.05 | 1.5M |
| 2025-07-23 | 22.60 | 23.30 | 22.22 | 23.27 | 1.3M |
| 2025-07-22 | 22.17 | 22.64 | 22.13 | 22.57 | 1.0M |
| 2025-07-21 | 22.67 | 22.84 | 22.09 | 22.28 | 0.9M |
| 2025-07-18 | 22.72 | 22.83 | 22.47 | 22.56 | 1.5M |
| 2025-07-17 | 22.59 | 23.12 | 22.44 | 22.55 | 1.8M |
| 2025-07-16 | 22.08 | 22.62 | 21.96 | 22.55 | 2.1M |
| 2025-07-15 | 21.94 | 22.26 | 21.76 | 22.01 | 2.6M |
| 2025-07-14 | 20.93 | 21.92 | 20.87 | 21.89 | 1.6M |
| 2025-07-11 | 21.96 | 22.14 | 20.97 | 20.98 | 2.1M |
| 2025-07-10 | 21.57 | 22.12 | 21.37 | 22.06 | 1.5M |
| 2025-07-09 | 21.02 | 21.58 | 21.01 | 21.57 | 2.1M |
| 2025-07-08 | 20.92 | 21.17 | 20.84 | 21.02 | 2.4M |
| 2025-07-07 | 20.93 | 21.37 | 20.75 | 20.88 | 2.0M |
| 2025-07-03 | 21.38 | 21.42 | 20.84 | 20.95 | 0.9M |
| 2025-07-02 | 21.34 | 21.69 | 21.18 | 21.24 | 2.1M |
| 2025-07-01 | 21.57 | 22.10 | 21.16 | 21.36 | 2.6M |
| 2025-06-30 | 22.15 | 22.26 | 21.39 | 21.57 | 1.6M |
| 2025-06-27 | 22.18 | 22.56 | 21.72 | 22.12 | 3.0M |
| 2025-06-26 | 22.56 | 23.09 | 22.18 | 22.21 | 1.7M |
| 2025-06-25 | 22.38 | 23.04 | 22.16 | 22.50 | 1.9M |
| 2025-06-24 | 22.62 | 22.70 | 21.77 | 22.41 | 1.2M |
| 2025-06-23 | 23.04 | 23.04 | 22.03 | 22.48 | 1.3M |
| 2025-06-20 | 23.07 | 23.24 | 22.54 | 22.71 | 6.7M |
| 2025-06-18 | 22.88 | 23.04 | 22.35 | 22.95 | 2.4M |
| 2025-06-17 | 22.02 | 22.84 | 21.97 | 22.80 | 2.3M |
| 2025-06-16 | 21.73 | 22.16 | 21.35 | 22.14 | 1.1M |
| 2025-06-13 | 21.46 | 21.96 | 21.38 | 21.71 | 1.2M |
| 2025-06-12 | 22.18 | 22.39 | 21.61 | 21.74 | 1.6M |
| 2025-06-11 | 22.20 | 22.56 | 22.11 | 22.30 | 1.6M |
| 2025-06-10 | 22.35 | 22.69 | 21.88 | 22.20 | 1.9M |
| 2025-06-09 | 22.30 | 22.34 | 21.64 | 22.30 | 1.5M |
| 2025-06-06 | 21.53 | 22.10 | 21.47 | 21.98 | 1.3M |
| 2025-06-05 | 21.61 | 21.69 | 21.04 | 21.34 | 1.5M |
| 2025-06-04 | 22.07 | 23.40 | 21.66 | 21.77 | 1.9M |
| 2025-06-03 | 21.50 | 22.03 | 21.41 | 21.98 | 1.4M |
| 2025-06-02 | 21.57 | 21.73 | 21.09 | 21.47 | 1.3M |
| 2025-05-30 | 22.30 | 22.40 | 21.54 | 21.57 | 1.4M |
| 2025-05-29 | 22.19 | 22.62 | 21.96 | 22.29 | 1.4M |
| 2025-05-28 | 22.13 | 22.33 | 21.95 | 22.02 | 1.4M |
| 2025-05-27 | 22.36 | 22.77 | 21.96 | 22.19 | 2.0M |
| 2025-05-23 | 21.31 | 22.03 | 21.24 | 21.98 | 1.7M |
| 2025-05-22 | 21.77 | 21.98 | 21.45 | 21.55 | 1.8M |
| 2025-05-21 | 22.24 | 22.75 | 21.70 | 21.85 | 2.6M |
| 2025-05-20 | 21.85 | 22.04 | 20.88 | 21.69 | 2.9M |
| 2025-05-19 | 22.30 | 22.45 | 21.59 | 21.99 | 4.4M |
| 2025-05-16 | 18.37 | 25.23 | 18.37 | 22.26 | 17.9M |
| 2025-05-15 | 17.20 | 17.64 | 16.97 | 17.60 | 2.0M |
| 2025-05-14 | 17.12 | 17.62 | 17.04 | 17.16 | 1.9M |
| 2025-05-13 | 17.50 | 17.62 | 17.12 | 17.20 | 1.3M |
| 2025-05-12 | 17.88 | 18.09 | 16.86 | 17.52 | 2.3M |
| 2025-05-09 | 16.84 | 17.62 | 16.76 | 17.44 | 2.9M |
| 2025-05-08 | 14.72 | 17.22 | 14.68 | 16.93 | 4.7M |
| 2025-05-07 | 14.67 | 14.84 | 14.45 | 14.81 | 2.8M |
| 2025-05-06 | 14.98 | 15.14 | 14.53 | 14.54 | 1.9M |
| 2025-05-05 | 14.76 | 15.31 | 14.54 | 15.14 | 1.4M |
| 2025-05-02 | 14.60 | 14.91 | 14.57 | 14.91 | 1.8M |
| 2025-05-01 | 14.63 | 14.78 | 14.20 | 14.57 | 1.4M |
| 2025-04-30 | 14.36 | 14.65 | 14.18 | 14.60 | 1.9M |
| 2025-04-29 | 14.66 | 14.68 | 14.38 | 14.43 | 1.6M |
| 2025-04-28 | 14.80 | 15.02 | 14.26 | 14.66 | 1.5M |
| 2025-04-25 | 14.79 | 14.83 | 14.47 | 14.73 | 1.0M |
| 2025-04-24 | 14.60 | 14.85 | 14.44 | 14.83 | 1.0M |
| 2025-04-23 | 14.68 | 14.98 | 14.50 | 14.62 | 1.6M |
| 2025-04-22 | 14.60 | 14.81 | 14.08 | 14.35 | 1.8M |
| 2025-04-21 | 14.58 | 14.74 | 14.17 | 14.38 | 1.4M |
| 2025-04-17 | 14.47 | 14.75 | 14.39 | 14.73 | 1.2M |
| 2025-04-16 | 14.88 | 14.88 | 14.34 | 14.57 | 1.1M |
| 2025-04-15 | 14.77 | 15.18 | 14.77 | 14.99 | 1.1M |
| 2025-04-14 | 14.86 | 15.00 | 14.45 | 14.86 | 1.2M |
| 2025-04-11 | 14.17 | 14.61 | 13.73 | 14.58 | 1.9M |
| 2025-04-10 | 14.57 | 14.76 | 13.54 | 14.11 | 1.9M |
| 2025-04-09 | 13.78 | 15.19 | 13.40 | 14.96 | 3.5M |
| 2025-04-08 | 14.82 | 15.22 | 13.87 | 14.10 | 2.2M |
| 2025-04-07 | 14.82 | 15.70 | 14.43 | 14.61 | 2.2M |
| 2025-04-04 | 15.93 | 15.97 | 15.28 | 15.38 | 2.2M |
| 2025-04-03 | 16.27 | 16.43 | 16.01 | 16.12 | 1.5M |
| 2025-04-02 | 16.21 | 16.73 | 16.18 | 16.62 | 2.2M |
| 2025-04-01 | 16.56 | 16.77 | 16.15 | 16.32 | 2.6M |
| 2025-03-31 | 16.71 | 16.88 | 16.28 | 16.61 | 1.7M |
| 2025-03-28 | 17.16 | 17.22 | 16.92 | 17.07 | 0.9M |
| 2025-03-27 | 17.10 | 17.31 | 16.94 | 17.19 | 1.4M |
| 2025-03-26 | 17.05 | 17.09 | 16.86 | 17.03 | 0.9M |
| 2025-03-25 | 17.21 | 17.39 | 16.95 | 17.11 | 1.0M |
| 2025-03-24 | 17.20 | 17.50 | 17.02 | 17.23 | 1.1M |
| 2025-03-21 | 17.04 | 17.31 | 16.67 | 16.79 | 4.0M |
| 2025-03-20 | 17.10 | 17.43 | 17.10 | 17.18 | 1.5M |
| 2025-03-19 | 17.26 | 17.60 | 17.07 | 17.29 | 1.2M |
| 2025-03-18 | 16.96 | 17.45 | 16.79 | 17.28 | 1.3M |
| 2025-03-17 | 17.54 | 17.66 | 17.03 | 17.20 | 1.6M |
| 2025-03-14 | 16.91 | 17.70 | 16.71 | 17.50 | 2.0M |
| 2025-03-13 | 16.67 | 16.91 | 16.59 | 16.78 | 1.3M |
| 2025-03-12 | 17.23 | 17.40 | 16.75 | 16.77 | 1.6M |
| 2025-03-11 | 17.10 | 17.45 | 16.86 | 17.19 | 1.6M |
| 2025-03-10 | 17.35 | 17.68 | 17.07 | 17.19 | 1.8M |
| 2025-03-07 | 17.62 | 17.86 | 17.33 | 17.56 | 1.4M |
| 2025-03-06 | 17.85 | 18.15 | 17.59 | 17.61 | 1.7M |
| 2025-03-05 | 18.37 | 18.52 | 18.02 | 18.08 | 1.6M |
| 2025-03-04 | 18.16 | 18.54 | 17.85 | 18.26 | 1.6M |
| 2025-03-03 | 19.56 | 19.69 | 18.10 | 18.16 | 2.2M |
| 2025-02-28 | 19.04 | 19.62 | 19.00 | 19.60 | 1.5M |
| 2025-02-27 | 19.44 | 20.62 | 18.83 | 19.34 | 2.9M |
| 2025-02-26 | 19.08 | 19.65 | 18.93 | 19.00 | 1.3M |
| 2025-02-25 | 19.52 | 19.72 | 18.90 | 19.01 | 1.7M |
| 2025-02-24 | 19.96 | 19.98 | 19.44 | 19.48 | 1.7M |
| 2025-02-21 | 20.51 | 20.68 | 19.92 | 19.95 | 2.0M |
| 2025-02-20 | 19.62 | 20.43 | 19.62 | 20.29 | 2.4M |
| 2025-02-19 | 19.56 | 20.06 | 19.56 | 19.67 | 1.1M |
| 2025-02-18 | 20.00 | 20.29 | 19.52 | 19.74 | 2.2M |
| 2025-02-14 | 19.80 | 20.22 | 19.73 | 20.04 | 1.2M |
| 2025-02-13 | 19.24 | 19.83 | 18.82 | 19.77 | 3.4M |
| 2025-02-12 | 18.29 | 19.11 | 18.20 | 19.10 | 2.7M |
| 2025-02-11 | 18.63 | 18.70 | 18.11 | 18.49 | 1.5M |
| 2025-02-10 | 18.58 | 18.91 | 18.39 | 18.88 | 1.6M |
| 2025-02-07 | 19.06 | 19.15 | 18.52 | 18.55 | 1.1M |
| 2025-02-06 | 19.70 | 19.70 | 19.09 | 19.13 | 1.0M |
| 2025-02-05 | 18.92 | 19.65 | 18.79 | 19.60 | 1.7M |
| 2025-02-04 | 18.52 | 18.84 | 18.45 | 18.73 | 0.9M |
| 2025-02-03 | 18.26 | 18.69 | 18.04 | 18.51 | 1.5M |
| 2025-01-31 | 18.77 | 19.01 | 18.53 | 18.66 | 1.2M |
| 2025-01-30 | 18.57 | 18.88 | 18.34 | 18.69 | 1.6M |
| 2025-01-29 | 18.58 | 18.81 | 18.03 | 18.37 | 1.2M |
| 2025-01-28 | 18.27 | 18.72 | 18.05 | 18.40 | 1.5M |
| 2025-01-27 | 18.71 | 19.05 | 18.26 | 18.27 | 1.6M |
| 2025-01-24 | 19.08 | 19.32 | 18.66 | 18.67 | 1.7M |
| 2025-01-23 | 17.82 | 19.17 | 17.50 | 19.08 | 2.5M |
| 2025-01-22 | 17.79 | 18.03 | 17.70 | 17.81 | 1.0M |
| 2025-01-21 | 17.86 | 18.00 | 17.62 | 17.89 | 1.1M |
| 2025-01-17 | 17.73 | 17.89 | 17.35 | 17.57 | 3.2M |
| 2025-01-16 | 17.53 | 17.68 | 17.21 | 17.52 | 1.5M |
| 2025-01-15 | 17.17 | 17.59 | 16.95 | 17.51 | 1.7M |
| 2025-01-14 | 18.15 | 18.23 | 16.61 | 16.90 | 2.8M |
| 2025-01-13 | 17.23 | 17.91 | 17.00 | 17.90 | 2.1M |
| 2025-01-10 | 17.23 | 17.72 | 17.08 | 17.26 | 2.4M |
| 2025-01-08 | 17.39 | 17.64 | 17.05 | 17.60 | 2.5M |
| 2025-01-07 | 17.57 | 17.74 | 17.28 | 17.39 | 2.5M |
| 2025-01-06 | 18.41 | 18.66 | 17.44 | 17.46 | 4.5M |
| 2025-01-03 | 18.25 | 18.71 | 18.18 | 18.41 | 7.0M |
| 2025-01-02 | 18.45 | 19.39 | 18.42 | 18.66 | 31.9M |