| 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 | 13.30 | 13.76 | 13.25 | 13.65 | 0.5M |
| 2025-09-25 | 13.67 | 13.75 | 13.26 | 13.31 | 0.9M |
| 2025-09-24 | 14.04 | 14.44 | 13.93 | 13.93 | 0.7M |
| 2025-09-23 | 14.43 | 14.86 | 13.90 | 13.92 | 0.9M |
| 2025-09-22 | 14.21 | 14.48 | 14.05 | 14.27 | 0.8M |
| 2025-09-19 | 14.95 | 14.95 | 14.19 | 14.32 | 1.4M |
| 2025-09-18 | 15.29 | 15.35 | 14.85 | 14.99 | 0.6M |
| 2025-09-17 | 15.20 | 15.87 | 15.03 | 15.20 | 0.8M |
| 2025-09-16 | 15.62 | 15.71 | 14.96 | 15.20 | 0.8M |
| 2025-09-15 | 15.01 | 15.63 | 14.87 | 15.60 | 0.9M |
| 2025-09-12 | 15.61 | 15.75 | 14.69 | 14.89 | 0.8M |
| 2025-09-11 | 15.73 | 16.14 | 15.68 | 15.75 | 1.1M |
| 2025-09-10 | 15.10 | 15.96 | 15.10 | 15.58 | 1.2M |
| 2025-09-09 | 15.56 | 15.78 | 15.22 | 15.25 | 1.0M |
| 2025-09-08 | 15.61 | 15.72 | 15.13 | 15.63 | 1.1M |
| 2025-09-05 | 14.44 | 15.89 | 14.35 | 15.70 | 1.4M |
| 2025-09-04 | 12.85 | 14.35 | 12.79 | 14.24 | 1.9M |
| 2025-09-03 | 14.83 | 15.09 | 14.76 | 14.95 | 1.1M |
| 2025-09-02 | 14.83 | 14.94 | 14.64 | 14.80 | 0.9M |
| 2025-08-29 | 15.57 | 15.57 | 14.96 | 15.00 | 0.8M |
| 2025-08-28 | 15.67 | 15.80 | 15.09 | 15.37 | 1.1M |
| 2025-08-27 | 15.05 | 15.76 | 15.05 | 15.50 | 1.2M |
| 2025-08-26 | 15.28 | 15.52 | 14.91 | 15.05 | 0.6M |
| 2025-08-25 | 15.31 | 15.49 | 15.22 | 15.28 | 0.5M |
| 2025-08-22 | 14.86 | 15.95 | 14.86 | 15.51 | 0.9M |
| 2025-08-21 | 14.51 | 14.77 | 14.34 | 14.74 | 0.4M |
| 2025-08-20 | 14.69 | 14.81 | 14.43 | 14.67 | 0.4M |
| 2025-08-19 | 14.89 | 15.17 | 14.60 | 14.73 | 0.3M |
| 2025-08-18 | 14.72 | 15.11 | 14.62 | 14.67 | 0.5M |
| 2025-08-15 | 14.64 | 14.75 | 14.36 | 14.63 | 0.5M |
| 2025-08-14 | 14.69 | 14.75 | 14.40 | 14.59 | 0.5M |
| 2025-08-13 | 14.64 | 15.35 | 14.56 | 15.14 | 0.9M |
| 2025-08-12 | 13.96 | 14.93 | 13.92 | 14.68 | 0.6M |
| 2025-08-11 | 13.74 | 13.83 | 13.31 | 13.72 | 0.5M |
| 2025-08-08 | 13.83 | 13.93 | 13.35 | 13.58 | 0.5M |
| 2025-08-07 | 14.12 | 14.29 | 13.76 | 13.81 | 0.5M |
| 2025-08-06 | 13.71 | 14.01 | 13.66 | 13.90 | 0.5M |
| 2025-08-05 | 14.10 | 14.10 | 13.27 | 13.66 | 0.7M |
| 2025-08-04 | 13.51 | 13.96 | 13.29 | 13.87 | 0.6M |
| 2025-08-01 | 13.39 | 13.40 | 12.94 | 13.17 | 0.7M |
| 2025-07-31 | 14.14 | 14.15 | 13.54 | 13.73 | 0.8M |
| 2025-07-30 | 14.90 | 14.90 | 14.20 | 14.37 | 0.8M |
| 2025-07-29 | 15.51 | 15.51 | 14.82 | 14.93 | 0.6M |
| 2025-07-28 | 15.46 | 15.77 | 15.17 | 15.64 | 0.6M |
| 2025-07-25 | 15.35 | 15.42 | 15.00 | 15.40 | 0.4M |
| 2025-07-24 | 15.43 | 15.65 | 15.01 | 15.17 | 0.8M |
| 2025-07-23 | 15.40 | 15.92 | 15.33 | 15.72 | 1.0M |
| 2025-07-22 | 14.23 | 15.46 | 14.16 | 15.13 | 1.0M |
| 2025-07-21 | 13.97 | 14.11 | 13.76 | 13.98 | 0.4M |
| 2025-07-18 | 13.93 | 13.93 | 13.55 | 13.72 | 0.6M |
| 2025-07-17 | 13.43 | 13.77 | 13.40 | 13.73 | 0.6M |
| 2025-07-16 | 13.46 | 13.62 | 12.93 | 13.39 | 0.7M |
| 2025-07-15 | 14.34 | 14.40 | 13.39 | 13.39 | 0.6M |
| 2025-07-14 | 14.81 | 14.81 | 14.01 | 14.28 | 0.6M |
| 2025-07-11 | 14.28 | 14.84 | 14.20 | 14.68 | 0.8M |
| 2025-07-10 | 14.12 | 15.02 | 14.02 | 14.48 | 1.1M |
| 2025-07-09 | 13.86 | 14.13 | 13.75 | 14.11 | 0.9M |
| 2025-07-08 | 13.31 | 13.84 | 13.12 | 13.82 | 0.6M |
| 2025-07-07 | 13.83 | 13.86 | 13.12 | 13.26 | 0.8M |
| 2025-07-03 | 13.94 | 14.17 | 13.80 | 14.03 | 0.4M |
| 2025-07-02 | 13.29 | 13.92 | 12.88 | 13.88 | 1.3M |
| 2025-07-01 | 12.22 | 13.82 | 12.14 | 13.21 | 1.0M |
| 2025-06-30 | 12.47 | 12.69 | 12.22 | 12.22 | 0.8M |
| 2025-06-27 | 12.65 | 12.83 | 12.39 | 12.54 | 1.0M |
| 2025-06-26 | 12.53 | 12.68 | 12.28 | 12.40 | 0.6M |
| 2025-06-25 | 12.60 | 12.64 | 12.22 | 12.37 | 0.7M |
| 2025-06-24 | 12.78 | 12.95 | 12.46 | 12.57 | 0.8M |
| 2025-06-23 | 12.35 | 12.68 | 12.09 | 12.55 | 0.8M |
| 2025-06-20 | 13.26 | 13.26 | 12.58 | 12.58 | 1.9M |
| 2025-06-18 | 13.26 | 13.57 | 13.09 | 13.13 | 0.7M |
| 2025-06-17 | 13.34 | 13.71 | 13.20 | 13.40 | 0.8M |
| 2025-06-16 | 12.60 | 13.55 | 12.35 | 13.53 | 1.1M |
| 2025-06-13 | 13.10 | 13.25 | 12.25 | 12.31 | 1.4M |
| 2025-06-12 | 13.17 | 13.40 | 13.11 | 13.16 | 0.9M |
| 2025-06-11 | 14.51 | 14.51 | 13.46 | 13.47 | 1.2M |
| 2025-06-10 | 14.35 | 14.42 | 13.90 | 14.33 | 1.1M |
| 2025-06-09 | 13.96 | 14.45 | 13.80 | 14.30 | 1.1M |
| 2025-06-06 | 13.49 | 13.64 | 13.23 | 13.57 | 0.9M |
| 2025-06-05 | 13.30 | 13.58 | 13.01 | 13.15 | 1.8M |
| 2025-06-04 | 13.49 | 13.50 | 13.12 | 13.34 | 0.9M |
| 2025-06-03 | 13.18 | 13.79 | 13.00 | 13.36 | 1.1M |
| 2025-06-02 | 13.37 | 13.38 | 13.00 | 13.18 | 1.2M |
| 2025-05-30 | 13.26 | 13.66 | 13.14 | 13.45 | 1.8M |
| 2025-05-29 | 14.75 | 14.98 | 13.17 | 13.38 | 5.6M |
| 2025-05-28 | 16.73 | 16.86 | 16.01 | 16.38 | 1.5M |
| 2025-05-27 | 16.23 | 16.60 | 15.68 | 16.57 | 1.4M |
| 2025-05-23 | 15.91 | 16.11 | 15.82 | 15.96 | 0.7M |
| 2025-05-22 | 16.36 | 16.73 | 16.24 | 16.51 | 0.5M |
| 2025-05-21 | 16.78 | 16.79 | 16.17 | 16.22 | 0.7M |
| 2025-05-20 | 17.21 | 17.53 | 17.05 | 17.28 | 0.6M |
| 2025-05-19 | 17.36 | 17.52 | 16.98 | 17.09 | 0.7M |
| 2025-05-16 | 17.55 | 18.12 | 17.16 | 17.82 | 0.7M |
| 2025-05-15 | 17.29 | 17.88 | 17.15 | 17.53 | 1.1M |
| 2025-05-14 | 17.26 | 17.82 | 17.00 | 17.48 | 0.6M |
| 2025-05-13 | 17.46 | 17.85 | 17.25 | 17.51 | 0.7M |
| 2025-05-12 | 16.56 | 18.27 | 16.43 | 17.40 | 1.6M |
| 2025-05-09 | 15.57 | 15.83 | 15.03 | 15.07 | 0.7M |
| 2025-05-08 | 15.18 | 15.99 | 15.01 | 15.69 | 0.9M |
| 2025-05-07 | 14.78 | 15.30 | 14.57 | 14.92 | 1.0M |
| 2025-05-06 | 15.04 | 15.06 | 14.38 | 14.40 | 1.1M |
| 2025-05-05 | 15.84 | 16.01 | 15.25 | 15.26 | 0.5M |
| 2025-05-02 | 15.60 | 16.13 | 15.52 | 15.89 | 0.6M |
| 2025-05-01 | 15.32 | 15.64 | 15.07 | 15.34 | 0.5M |
| 2025-04-30 | 15.03 | 15.33 | 14.80 | 15.24 | 0.5M |
| 2025-04-29 | 15.52 | 15.53 | 15.01 | 15.50 | 0.6M |
| 2025-04-28 | 15.53 | 15.88 | 15.29 | 15.62 | 0.4M |
| 2025-04-25 | 15.61 | 15.61 | 15.06 | 15.48 | 0.6M |
| 2025-04-24 | 15.07 | 15.84 | 14.92 | 15.71 | 0.7M |
| 2025-04-23 | 15.93 | 16.46 | 15.01 | 15.04 | 1.0M |
| 2025-04-22 | 15.42 | 15.58 | 14.90 | 15.32 | 0.9M |
| 2025-04-21 | 15.09 | 15.29 | 14.64 | 15.28 | 0.7M |
| 2025-04-17 | 14.35 | 15.30 | 14.25 | 15.26 | 0.8M |
| 2025-04-16 | 15.04 | 15.40 | 14.28 | 14.40 | 0.9M |
| 2025-04-15 | 15.48 | 15.78 | 14.81 | 15.07 | 1.5M |
| 2025-04-14 | 16.35 | 16.35 | 15.21 | 15.58 | 0.9M |
| 2025-04-11 | 16.07 | 16.28 | 15.00 | 15.94 | 1.1M |
| 2025-04-10 | 16.55 | 16.55 | 15.32 | 16.23 | 1.4M |
| 2025-04-09 | 14.53 | 17.60 | 14.35 | 17.07 | 1.8M |
| 2025-04-08 | 16.48 | 16.48 | 14.33 | 14.77 | 1.7M |
| 2025-04-07 | 15.42 | 16.56 | 14.66 | 16.02 | 1.9M |
| 2025-04-04 | 14.75 | 16.53 | 14.38 | 16.09 | 1.5M |
| 2025-04-03 | 16.22 | 16.41 | 14.46 | 15.52 | 2.8M |
| 2025-04-02 | 17.25 | 18.08 | 17.25 | 17.83 | 1.0M |
| 2025-04-01 | 17.73 | 17.97 | 17.43 | 17.71 | 0.9M |
| 2025-03-31 | 16.96 | 17.42 | 16.80 | 17.23 | 0.9M |
| 2025-03-28 | 17.73 | 17.75 | 16.91 | 17.30 | 1.0M |
| 2025-03-27 | 17.72 | 17.99 | 17.46 | 17.91 | 1.0M |
| 2025-03-26 | 17.34 | 17.68 | 16.94 | 17.66 | 1.0M |
| 2025-03-25 | 17.42 | 17.69 | 17.05 | 17.28 | 1.4M |
| 2025-03-24 | 16.79 | 17.68 | 16.67 | 17.60 | 1.3M |
| 2025-03-21 | 16.48 | 16.78 | 16.04 | 16.50 | 2.8M |
| 2025-03-20 | 16.80 | 17.70 | 15.96 | 16.84 | 1.6M |
| 2025-03-19 | 16.45 | 16.67 | 16.17 | 16.39 | 1.2M |
| 2025-03-18 | 16.24 | 16.24 | 15.60 | 16.23 | 0.7M |
| 2025-03-17 | 15.77 | 16.57 | 15.63 | 16.37 | 1.0M |
| 2025-03-14 | 15.57 | 15.57 | 15.25 | 15.47 | 0.8M |
| 2025-03-13 | 15.51 | 15.92 | 15.00 | 15.27 | 0.8M |
| 2025-03-12 | 15.89 | 16.04 | 15.28 | 15.44 | 0.8M |
| 2025-03-11 | 17.19 | 17.19 | 15.80 | 15.80 | 0.9M |
| 2025-03-10 | 17.25 | 17.72 | 17.02 | 17.28 | 1.1M |
| 2025-03-07 | 16.72 | 17.56 | 16.54 | 17.36 | 1.1M |
| 2025-03-06 | 16.24 | 17.10 | 16.14 | 16.87 | 0.9M |
| 2025-03-05 | 16.37 | 16.48 | 15.94 | 16.43 | 0.7M |
| 2025-03-04 | 15.80 | 16.58 | 15.24 | 16.32 | 1.2M |
| 2025-03-03 | 16.21 | 16.63 | 15.77 | 16.10 | 0.8M |
| 2025-02-28 | 16.10 | 16.18 | 15.60 | 16.16 | 1.0M |
| 2025-02-27 | 16.53 | 16.56 | 15.86 | 16.02 | 0.7M |
| 2025-02-26 | 16.82 | 17.22 | 16.26 | 16.55 | 0.9M |
| 2025-02-25 | 16.40 | 16.74 | 16.09 | 16.68 | 0.7M |
| 2025-02-24 | 16.50 | 16.54 | 16.06 | 16.33 | 1.0M |
| 2025-02-21 | 17.15 | 17.15 | 16.09 | 16.28 | 0.9M |
| 2025-02-20 | 16.89 | 17.14 | 16.70 | 16.81 | 0.6M |
| 2025-02-19 | 16.31 | 17.31 | 16.28 | 17.02 | 0.8M |
| 2025-02-18 | 17.30 | 17.37 | 16.48 | 16.49 | 0.8M |
| 2025-02-14 | 17.69 | 17.88 | 17.06 | 17.33 | 0.5M |
| 2025-02-13 | 17.40 | 17.62 | 17.16 | 17.49 | 0.6M |
| 2025-02-12 | 17.00 | 17.22 | 16.77 | 17.07 | 0.8M |
| 2025-02-11 | 17.18 | 17.56 | 16.93 | 17.32 | 0.6M |
| 2025-02-10 | 16.77 | 17.62 | 16.26 | 17.38 | 0.7M |
| 2025-02-07 | 17.09 | 17.40 | 16.51 | 16.68 | 0.8M |
| 2025-02-06 | 17.96 | 18.38 | 17.23 | 17.24 | 0.6M |
| 2025-02-05 | 17.20 | 17.80 | 17.19 | 17.70 | 0.9M |
| 2025-02-04 | 17.19 | 17.63 | 17.15 | 17.16 | 0.6M |
| 2025-02-03 | 17.77 | 17.97 | 17.12 | 17.18 | 1.0M |
| 2025-01-31 | 18.93 | 19.25 | 18.30 | 18.33 | 0.7M |
| 2025-01-30 | 19.22 | 19.42 | 18.67 | 19.07 | 0.6M |
| 2025-01-29 | 19.35 | 19.41 | 18.97 | 19.04 | 0.6M |
| 2025-01-28 | 19.70 | 19.73 | 19.24 | 19.36 | 0.6M |
| 2025-01-27 | 20.16 | 20.41 | 19.68 | 19.78 | 0.6M |
| 2025-01-24 | 20.15 | 20.49 | 20.02 | 20.04 | 0.5M |
| 2025-01-23 | 20.07 | 20.47 | 19.91 | 20.14 | 0.6M |
| 2025-01-22 | 19.60 | 20.01 | 19.21 | 19.77 | 0.6M |
| 2025-01-21 | 20.05 | 20.23 | 19.63 | 19.68 | 0.6M |
| 2025-01-17 | 20.43 | 20.62 | 19.75 | 19.75 | 0.5M |
| 2025-01-16 | 20.40 | 20.48 | 19.82 | 20.14 | 0.9M |
| 2025-01-15 | 21.00 | 21.25 | 20.41 | 20.54 | 0.5M |
| 2025-01-14 | 20.39 | 20.63 | 19.91 | 20.37 | 0.7M |
| 2025-01-13 | 20.67 | 20.84 | 19.90 | 20.38 | 1.1M |
| 2025-01-10 | 21.17 | 21.65 | 20.97 | 21.15 | 0.5M |
| 2025-01-08 | 21.78 | 21.87 | 21.17 | 21.57 | 0.6M |
| 2025-01-07 | 21.96 | 22.61 | 21.80 | 22.07 | 0.6M |
| 2025-01-06 | 22.12 | 22.49 | 21.75 | 21.83 | 0.8M |
| 2025-01-03 | 22.55 | 22.79 | 21.86 | 21.87 | 0.8M |
| 2025-01-02 | 23.31 | 23.82 | 22.40 | 22.49 | 0.5M |