| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 45.15 | 46.11 | 44.53 | 46.04 | 5.9M |
| 2025-09-30 | 45.16 | 45.45 | 44.48 | 44.87 | 4.3M |
| 2025-09-29 | 45.20 | 45.35 | 44.19 | 45.25 | 7.3M |
| 2025-09-26 | 44.75 | 46.59 | 44.55 | 44.86 | 10.2M |
| 2025-09-25 | 45.07 | 46.65 | 42.75 | 45.62 | 28.4M |
| 2025-09-24 | 57.53 | 58.45 | 56.55 | 57.06 | 4.9M |
| 2025-09-23 | 58.69 | 59.09 | 57.15 | 57.60 | 3.0M |
| 2025-09-22 | 58.26 | 58.56 | 57.72 | 58.10 | 3.0M |
| 2025-09-19 | 59.96 | 59.96 | 58.05 | 58.43 | 5.8M |
| 2025-09-18 | 60.05 | 60.47 | 59.48 | 60.00 | 2.3M |
| 2025-09-17 | 59.57 | 61.70 | 59.02 | 59.13 | 2.7M |
| 2025-09-16 | 60.62 | 60.81 | 59.50 | 60.35 | 2.2M |
| 2025-09-15 | 60.18 | 61.70 | 59.61 | 60.42 | 2.7M |
| 2025-09-12 | 60.93 | 61.08 | 59.61 | 59.77 | 2.0M |
| 2025-09-11 | 59.25 | 61.63 | 59.18 | 61.25 | 3.0M |
| 2025-09-10 | 60.64 | 61.83 | 58.73 | 59.19 | 2.5M |
| 2025-09-09 | 61.00 | 61.70 | 60.80 | 61.38 | 2.2M |
| 2025-09-08 | 60.43 | 61.51 | 59.75 | 61.38 | 2.6M |
| 2025-09-05 | 61.31 | 62.34 | 60.33 | 60.70 | 2.4M |
| 2025-09-04 | 60.28 | 60.99 | 59.07 | 60.95 | 2.3M |
| 2025-09-03 | 59.42 | 61.08 | 59.30 | 60.21 | 5.1M |
| 2025-09-02 | 60.45 | 60.80 | 59.43 | 59.69 | 2.7M |
| 2025-08-29 | 62.30 | 62.56 | 61.22 | 61.35 | 1.9M |
| 2025-08-28 | 61.76 | 62.19 | 60.15 | 62.17 | 3.4M |
| 2025-08-27 | 59.96 | 62.48 | 59.66 | 62.07 | 3.4M |
| 2025-08-26 | 59.90 | 60.12 | 59.50 | 59.67 | 1.7M |
| 2025-08-25 | 59.69 | 60.29 | 59.46 | 59.86 | 1.5M |
| 2025-08-22 | 58.34 | 60.46 | 58.00 | 60.06 | 1.8M |
| 2025-08-21 | 57.50 | 58.25 | 56.95 | 57.89 | 1.6M |
| 2025-08-20 | 57.25 | 59.38 | 56.82 | 57.81 | 3.7M |
| 2025-08-19 | 58.78 | 60.44 | 58.56 | 59.38 | 2.4M |
| 2025-08-18 | 58.13 | 58.68 | 57.67 | 58.45 | 2.4M |
| 2025-08-15 | 58.49 | 58.92 | 57.56 | 57.76 | 2.4M |
| 2025-08-14 | 57.90 | 58.19 | 57.21 | 58.14 | 2.5M |
| 2025-08-13 | 56.78 | 58.74 | 56.45 | 58.62 | 3.3M |
| 2025-08-12 | 56.42 | 57.03 | 56.17 | 56.66 | 2.3M |
| 2025-08-11 | 55.43 | 56.21 | 55.03 | 55.94 | 2.2M |
| 2025-08-08 | 55.56 | 55.56 | 54.72 | 54.96 | 1.7M |
| 2025-08-07 | 57.00 | 57.22 | 55.03 | 55.25 | 2.4M |
| 2025-08-06 | 57.07 | 57.92 | 56.01 | 56.22 | 4.0M |
| 2025-08-05 | 54.97 | 56.65 | 54.81 | 56.10 | 3.5M |
| 2025-08-04 | 56.30 | 56.75 | 54.53 | 54.66 | 3.1M |
| 2025-08-01 | 56.52 | 56.82 | 55.37 | 55.98 | 3.8M |
| 2025-07-31 | 57.68 | 58.33 | 56.41 | 56.61 | 4.3M |
| 2025-07-30 | 59.26 | 59.36 | 57.54 | 58.00 | 3.4M |
| 2025-07-29 | 60.21 | 60.30 | 58.92 | 59.07 | 2.8M |
| 2025-07-28 | 60.88 | 61.39 | 60.08 | 60.26 | 2.1M |
| 2025-07-25 | 60.65 | 60.87 | 59.96 | 60.72 | 2.2M |
| 2025-07-24 | 62.14 | 62.19 | 60.21 | 60.22 | 3.5M |
| 2025-07-23 | 63.49 | 63.74 | 61.88 | 62.83 | 3.7M |
| 2025-07-22 | 61.71 | 63.66 | 61.55 | 63.53 | 2.7M |
| 2025-07-21 | 62.62 | 62.86 | 61.47 | 61.47 | 3.0M |
| 2025-07-18 | 62.85 | 63.23 | 61.87 | 62.62 | 2.8M |
| 2025-07-17 | 62.81 | 63.11 | 61.52 | 62.28 | 2.9M |
| 2025-07-16 | 63.33 | 63.76 | 61.65 | 62.39 | 2.8M |
| 2025-07-15 | 66.04 | 66.04 | 62.56 | 62.98 | 3.2M |
| 2025-07-14 | 64.60 | 66.23 | 64.42 | 65.20 | 2.6M |
| 2025-07-11 | 66.08 | 66.40 | 64.25 | 64.34 | 3.0M |
| 2025-07-10 | 67.14 | 67.53 | 66.31 | 66.94 | 4.3M |
| 2025-07-09 | 68.51 | 68.71 | 66.92 | 67.27 | 2.5M |
| 2025-07-08 | 69.00 | 69.38 | 68.06 | 68.38 | 3.1M |
| 2025-07-07 | 69.58 | 70.01 | 68.20 | 68.78 | 2.5M |
| 2025-07-03 | 71.39 | 71.99 | 70.53 | 70.61 | 1.3M |
| 2025-07-02 | 70.46 | 71.99 | 70.16 | 71.57 | 2.8M |
| 2025-07-01 | 67.56 | 70.88 | 66.87 | 70.28 | 3.4M |
| 2025-06-30 | 66.63 | 67.62 | 65.95 | 67.21 | 3.2M |
| 2025-06-27 | 67.17 | 67.73 | 66.15 | 66.60 | 5.6M |
| 2025-06-26 | 67.92 | 68.26 | 66.45 | 66.67 | 2.4M |
| 2025-06-25 | 68.26 | 69.48 | 67.46 | 67.50 | 4.2M |
| 2025-06-24 | 67.56 | 69.73 | 66.76 | 69.21 | 5.5M |
| 2025-06-23 | 67.94 | 68.00 | 64.35 | 67.17 | 6.2M |
| 2025-06-20 | 70.27 | 70.43 | 65.50 | 68.57 | 12.5M |
| 2025-06-18 | 64.31 | 65.05 | 63.89 | 64.33 | 5.6M |
| 2025-06-17 | 65.33 | 65.67 | 64.21 | 64.43 | 3.6M |
| 2025-06-16 | 65.85 | 66.32 | 64.98 | 65.85 | 3.5M |
| 2025-06-13 | 65.02 | 66.40 | 64.41 | 64.91 | 3.4M |
| 2025-06-12 | 66.93 | 67.18 | 65.78 | 66.11 | 2.5M |
| 2025-06-11 | 68.69 | 68.83 | 67.70 | 67.83 | 3.8M |
| 2025-06-10 | 67.63 | 68.92 | 67.54 | 68.49 | 4.3M |
| 2025-06-09 | 66.49 | 67.24 | 65.81 | 67.20 | 2.8M |
| 2025-06-06 | 66.21 | 66.64 | 65.05 | 65.71 | 1.8M |
| 2025-06-05 | 65.94 | 66.37 | 65.10 | 65.40 | 2.1M |
| 2025-06-04 | 66.11 | 66.46 | 65.68 | 65.91 | 2.4M |
| 2025-06-03 | 64.29 | 66.66 | 63.34 | 66.25 | 2.5M |
| 2025-06-02 | 63.99 | 64.41 | 62.09 | 64.20 | 2.6M |
| 2025-05-30 | 62.51 | 64.98 | 61.80 | 64.46 | 13.8M |
| 2025-05-29 | 63.28 | 63.35 | 62.20 | 63.00 | 2.1M |
| 2025-05-28 | 63.03 | 64.03 | 62.74 | 62.91 | 3.6M |
| 2025-05-27 | 62.84 | 63.63 | 62.06 | 62.96 | 2.8M |
| 2025-05-23 | 61.59 | 62.66 | 61.34 | 62.27 | 3.2M |
| 2025-05-22 | 63.12 | 63.38 | 62.16 | 63.22 | 2.9M |
| 2025-05-21 | 66.00 | 66.19 | 63.29 | 63.34 | 3.2M |
| 2025-05-20 | 67.73 | 67.94 | 66.59 | 66.78 | 2.6M |
| 2025-05-19 | 66.25 | 68.44 | 65.86 | 67.97 | 2.6M |
| 2025-05-16 | 67.50 | 67.87 | 67.00 | 67.25 | 2.6M |
| 2025-05-15 | 67.34 | 67.93 | 66.62 | 67.90 | 2.7M |
| 2025-05-14 | 69.33 | 69.33 | 67.59 | 67.82 | 4.1M |
| 2025-05-13 | 69.47 | 70.37 | 69.08 | 69.56 | 2.6M |
| 2025-05-12 | 69.81 | 70.26 | 68.24 | 69.06 | 3.5M |
| 2025-05-09 | 67.05 | 67.06 | 65.68 | 66.10 | 2.1M |
| 2025-05-08 | 66.15 | 67.81 | 65.38 | 66.55 | 3.8M |
| 2025-05-07 | 67.05 | 67.40 | 65.15 | 65.88 | 2.8M |
| 2025-05-06 | 65.32 | 66.65 | 65.15 | 66.37 | 2.3M |
| 2025-05-05 | 66.10 | 67.30 | 65.88 | 66.29 | 3.2M |
| 2025-05-02 | 66.26 | 67.10 | 65.74 | 66.71 | 2.1M |
| 2025-05-01 | 65.39 | 66.96 | 64.10 | 65.52 | 3.5M |
| 2025-04-30 | 63.58 | 64.74 | 62.15 | 64.67 | 3.7M |
| 2025-04-29 | 64.44 | 65.28 | 64.30 | 64.86 | 2.8M |
| 2025-04-28 | 65.81 | 66.93 | 64.32 | 65.11 | 3.0M |
| 2025-04-25 | 65.13 | 65.65 | 64.55 | 65.03 | 2.2M |
| 2025-04-24 | 65.93 | 66.34 | 64.72 | 65.68 | 2.4M |
| 2025-04-23 | 67.01 | 68.53 | 65.63 | 65.80 | 2.5M |
| 2025-04-22 | 63.05 | 65.75 | 63.05 | 65.05 | 3.1M |
| 2025-04-21 | 63.76 | 64.19 | 61.67 | 62.33 | 2.9M |
| 2025-04-17 | 64.04 | 64.77 | 63.63 | 64.59 | 2.3M |
| 2025-04-16 | 66.77 | 67.05 | 63.33 | 64.11 | 3.8M |
| 2025-04-15 | 67.67 | 68.20 | 66.76 | 67.73 | 3.2M |
| 2025-04-14 | 69.02 | 70.00 | 67.05 | 67.50 | 4.5M |
| 2025-04-11 | 65.99 | 68.89 | 65.50 | 68.36 | 5.2M |
| 2025-04-10 | 69.49 | 71.55 | 63.23 | 66.45 | 20.3M |
| 2025-04-09 | 72.12 | 81.79 | 72.03 | 80.06 | 7.5M |
| 2025-04-08 | 75.37 | 77.98 | 71.94 | 73.31 | 4.5M |
| 2025-04-07 | 73.55 | 77.19 | 71.31 | 73.76 | 4.3M |
| 2025-04-04 | 74.24 | 77.36 | 72.16 | 75.72 | 3.7M |
| 2025-04-03 | 79.29 | 80.17 | 76.14 | 76.46 | 4.5M |
| 2025-04-02 | 78.04 | 82.79 | 77.65 | 82.77 | 4.0M |
| 2025-04-01 | 77.62 | 78.99 | 77.19 | 78.88 | 4.1M |
| 2025-03-31 | 75.18 | 78.38 | 74.61 | 77.92 | 2.8M |
| 2025-03-28 | 76.07 | 76.92 | 74.77 | 75.99 | 2.8M |
| 2025-03-27 | 74.72 | 77.82 | 73.70 | 76.93 | 4.6M |
| 2025-03-26 | 75.59 | 76.42 | 74.92 | 75.07 | 2.5M |
| 2025-03-25 | 73.54 | 74.50 | 73.13 | 74.26 | 2.0M |
| 2025-03-24 | 72.18 | 73.85 | 71.75 | 73.54 | 2.4M |
| 2025-03-21 | 70.82 | 71.95 | 69.70 | 71.32 | 3.0M |
| 2025-03-20 | 70.12 | 72.30 | 69.82 | 71.69 | 2.4M |
| 2025-03-19 | 70.67 | 71.68 | 67.20 | 70.83 | 3.6M |
| 2025-03-18 | 71.43 | 71.75 | 69.64 | 70.33 | 1.7M |
| 2025-03-17 | 69.92 | 72.37 | 69.84 | 71.87 | 2.4M |
| 2025-03-14 | 70.24 | 70.54 | 69.29 | 69.90 | 2.0M |
| 2025-03-13 | 72.55 | 72.89 | 68.41 | 69.25 | 2.5M |
| 2025-03-12 | 73.20 | 74.20 | 71.93 | 72.54 | 2.2M |
| 2025-03-11 | 73.58 | 74.14 | 70.86 | 72.77 | 2.5M |
| 2025-03-10 | 75.90 | 75.90 | 73.78 | 74.00 | 3.1M |
| 2025-03-07 | 77.00 | 77.26 | 73.91 | 76.72 | 2.4M |
| 2025-03-06 | 77.87 | 79.37 | 77.22 | 77.48 | 2.0M |
| 2025-03-05 | 80.83 | 80.90 | 77.87 | 79.10 | 3.1M |
| 2025-03-04 | 80.54 | 82.30 | 78.89 | 81.15 | 2.0M |
| 2025-03-03 | 83.96 | 84.49 | 81.09 | 81.51 | 1.5M |
| 2025-02-28 | 82.36 | 83.22 | 81.83 | 82.97 | 1.6M |
| 2025-02-27 | 82.26 | 82.94 | 81.35 | 81.96 | 1.2M |
| 2025-02-26 | 83.29 | 84.09 | 82.27 | 82.52 | 1.5M |
| 2025-02-25 | 83.27 | 83.66 | 82.63 | 82.96 | 1.3M |
| 2025-02-24 | 83.27 | 83.64 | 81.87 | 82.89 | 1.1M |
| 2025-02-21 | 86.24 | 86.38 | 82.57 | 82.61 | 1.6M |
| 2025-02-20 | 87.35 | 87.70 | 84.89 | 85.60 | 1.6M |
| 2025-02-19 | 88.41 | 88.52 | 86.04 | 87.44 | 1.8M |
| 2025-02-18 | 88.75 | 89.47 | 88.28 | 89.19 | 1.5M |
| 2025-02-14 | 88.17 | 89.24 | 87.85 | 88.90 | 1.7M |
| 2025-02-13 | 86.99 | 88.18 | 86.68 | 87.60 | 1.2M |
| 2025-02-12 | 85.22 | 86.67 | 84.26 | 86.44 | 1.8M |
| 2025-02-11 | 84.62 | 86.86 | 83.94 | 86.70 | 1.1M |
| 2025-02-10 | 86.73 | 86.73 | 84.36 | 85.45 | 1.5M |
| 2025-02-07 | 86.28 | 86.64 | 84.83 | 85.25 | 0.9M |
| 2025-02-06 | 86.10 | 86.60 | 85.21 | 86.54 | 1.7M |
| 2025-02-05 | 84.75 | 84.78 | 83.16 | 83.88 | 1.4M |
| 2025-02-04 | 83.68 | 84.58 | 82.97 | 84.15 | 1.5M |
| 2025-02-03 | 84.35 | 85.17 | 83.00 | 84.24 | 1.6M |
| 2025-01-31 | 87.18 | 87.63 | 85.47 | 85.64 | 1.4M |
| 2025-01-30 | 86.97 | 88.87 | 86.60 | 87.59 | 1.5M |
| 2025-01-29 | 85.20 | 86.34 | 84.93 | 85.70 | 1.4M |
| 2025-01-28 | 84.63 | 85.38 | 83.61 | 85.28 | 1.4M |
| 2025-01-27 | 82.81 | 85.08 | 82.75 | 84.53 | 1.6M |
| 2025-01-24 | 81.91 | 82.99 | 81.91 | 82.73 | 1.1M |
| 2025-01-23 | 78.42 | 82.03 | 78.42 | 81.99 | 2.3M |
| 2025-01-22 | 79.23 | 79.57 | 78.06 | 78.27 | 1.7M |
| 2025-01-21 | 79.45 | 80.26 | 78.45 | 79.50 | 1.6M |
| 2025-01-17 | 80.29 | 80.29 | 78.68 | 78.94 | 1.5M |
| 2025-01-16 | 79.90 | 80.29 | 79.06 | 79.65 | 1.5M |
| 2025-01-15 | 82.04 | 82.08 | 80.04 | 80.28 | 1.5M |
| 2025-01-14 | 79.13 | 79.78 | 78.61 | 79.57 | 1.3M |
| 2025-01-13 | 77.64 | 78.57 | 77.00 | 78.50 | 1.7M |
| 2025-01-10 | 80.54 | 80.54 | 78.32 | 78.34 | 1.8M |
| 2025-01-08 | 79.11 | 82.12 | 78.75 | 81.93 | 2.3M |
| 2025-01-07 | 79.76 | 80.29 | 78.53 | 79.12 | 1.7M |
| 2025-01-06 | 80.85 | 81.28 | 79.61 | 79.75 | 1.9M |
| 2025-01-03 | 80.75 | 81.33 | 79.50 | 80.07 | 2.0M |
| 2025-01-02 | 82.14 | 82.87 | 81.14 | 81.22 | 1.7M |