| 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 | 51.90 | 54.61 | 51.86 | 54.39 | 5.8M |
| 2025-09-25 | 51.47 | 52.40 | 51.16 | 51.81 | 4.8M |
| 2025-09-24 | 51.34 | 52.92 | 51.10 | 51.89 | 5.7M |
| 2025-09-23 | 51.19 | 52.45 | 50.83 | 51.01 | 5.4M |
| 2025-09-22 | 53.98 | 54.05 | 51.05 | 51.33 | 10.2M |
| 2025-09-19 | 55.84 | 55.84 | 53.76 | 54.73 | 6.1M |
| 2025-09-18 | 55.91 | 56.71 | 55.11 | 55.19 | 4.5M |
| 2025-09-17 | 55.27 | 57.29 | 55.20 | 56.34 | 5.0M |
| 2025-09-16 | 55.75 | 55.94 | 53.53 | 55.27 | 6.6M |
| 2025-09-15 | 57.08 | 57.85 | 56.03 | 56.07 | 4.8M |
| 2025-09-12 | 57.74 | 58.30 | 57.26 | 57.82 | 3.1M |
| 2025-09-11 | 57.80 | 58.91 | 56.93 | 57.92 | 5.9M |
| 2025-09-10 | 55.35 | 56.63 | 55.00 | 56.22 | 3.3M |
| 2025-09-09 | 55.77 | 56.64 | 55.45 | 56.04 | 4.9M |
| 2025-09-08 | 58.57 | 58.57 | 54.55 | 55.64 | 9.7M |
| 2025-09-05 | 61.19 | 61.19 | 57.70 | 58.37 | 6.0M |
| 2025-09-04 | 61.47 | 62.64 | 60.56 | 60.76 | 4.7M |
| 2025-09-03 | 61.62 | 61.84 | 60.62 | 61.10 | 4.4M |
| 2025-09-02 | 62.33 | 62.33 | 59.63 | 61.41 | 7.0M |
| 2025-08-29 | 63.10 | 63.50 | 60.82 | 62.88 | 10.3M |
| 2025-08-28 | 60.00 | 60.00 | 59.10 | 59.69 | 3.2M |
| 2025-08-27 | 59.44 | 60.00 | 58.47 | 59.76 | 3.4M |
| 2025-08-26 | 60.20 | 60.32 | 58.41 | 59.57 | 6.1M |
| 2025-08-25 | 61.36 | 61.43 | 60.02 | 60.19 | 5.0M |
| 2025-08-22 | 62.28 | 63.00 | 60.68 | 61.52 | 5.4M |
| 2025-08-21 | 61.50 | 62.27 | 61.06 | 62.07 | 4.2M |
| 2025-08-20 | 60.47 | 62.46 | 60.27 | 61.95 | 6.8M |
| 2025-08-19 | 60.94 | 61.90 | 59.90 | 60.47 | 7.9M |
| 2025-08-18 | 57.91 | 61.38 | 57.89 | 61.20 | 9.7M |
| 2025-08-15 | 57.08 | 57.79 | 56.16 | 57.30 | 5.5M |
| 2025-08-14 | 55.50 | 57.14 | 55.35 | 56.67 | 4.7M |
| 2025-08-13 | 55.00 | 56.48 | 54.93 | 56.07 | 5.4M |
| 2025-08-12 | 54.25 | 55.87 | 53.86 | 54.72 | 10.7M |
| 2025-08-11 | 52.13 | 54.49 | 52.08 | 54.00 | 12.5M |
| 2025-08-08 | 51.15 | 53.85 | 50.67 | 51.95 | 11.9M |
| 2025-08-07 | 51.01 | 53.07 | 49.77 | 50.12 | 23.7M |
| 2025-08-06 | 42.65 | 42.87 | 41.31 | 42.74 | 12.8M |
| 2025-08-05 | 45.10 | 45.26 | 42.65 | 42.74 | 7.7M |
| 2025-08-04 | 44.96 | 45.56 | 44.40 | 45.18 | 4.3M |
| 2025-08-01 | 44.71 | 45.35 | 43.80 | 44.72 | 3.9M |
| 2025-07-31 | 46.73 | 47.52 | 45.21 | 45.34 | 4.2M |
| 2025-07-30 | 47.44 | 47.83 | 46.31 | 46.54 | 3.9M |
| 2025-07-29 | 47.01 | 48.47 | 46.69 | 47.44 | 4.6M |
| 2025-07-28 | 46.29 | 47.56 | 45.00 | 46.96 | 4.3M |
| 2025-07-25 | 46.63 | 46.87 | 46.03 | 46.64 | 3.8M |
| 2025-07-24 | 45.21 | 46.59 | 45.10 | 46.31 | 5.4M |
| 2025-07-23 | 45.32 | 45.74 | 44.64 | 45.16 | 5.0M |
| 2025-07-22 | 43.56 | 44.44 | 43.23 | 44.34 | 4.5M |
| 2025-07-21 | 44.43 | 44.62 | 43.27 | 43.61 | 5.3M |
| 2025-07-18 | 44.45 | 45.26 | 43.82 | 44.43 | 5.8M |
| 2025-07-17 | 44.55 | 44.63 | 43.05 | 44.45 | 6.0M |
| 2025-07-16 | 45.90 | 46.20 | 44.10 | 44.45 | 4.4M |
| 2025-07-15 | 45.80 | 45.96 | 44.94 | 45.51 | 3.4M |
| 2025-07-14 | 44.95 | 45.48 | 44.15 | 45.47 | 4.6M |
| 2025-07-11 | 44.73 | 45.50 | 43.84 | 45.09 | 4.5M |
| 2025-07-10 | 46.39 | 46.39 | 45.03 | 45.18 | 4.3M |
| 2025-07-09 | 45.65 | 46.62 | 45.23 | 46.10 | 3.5M |
| 2025-07-08 | 45.62 | 46.12 | 45.16 | 45.59 | 3.8M |
| 2025-07-07 | 46.20 | 46.67 | 45.06 | 45.69 | 3.9M |
| 2025-07-03 | 46.35 | 46.98 | 46.13 | 46.56 | 2.4M |
| 2025-07-02 | 45.99 | 46.49 | 45.37 | 46.37 | 4.0M |
| 2025-07-01 | 46.25 | 47.69 | 45.91 | 46.00 | 7.5M |
| 2025-06-30 | 46.24 | 47.24 | 46.07 | 46.39 | 5.9M |
| 2025-06-27 | 45.23 | 46.07 | 44.91 | 45.89 | 6.5M |
| 2025-06-26 | 45.85 | 47.24 | 45.03 | 45.42 | 8.8M |
| 2025-06-25 | 45.51 | 45.51 | 44.33 | 45.47 | 6.2M |
| 2025-06-24 | 43.79 | 46.99 | 43.78 | 45.41 | 13.0M |
| 2025-06-23 | 42.71 | 43.83 | 42.24 | 42.83 | 5.8M |
| 2025-06-20 | 44.36 | 44.45 | 42.96 | 43.37 | 6.1M |
| 2025-06-18 | 44.01 | 44.64 | 43.87 | 44.07 | 6.7M |
| 2025-06-17 | 43.28 | 44.77 | 42.32 | 44.16 | 8.4M |
| 2025-06-16 | 43.68 | 44.20 | 43.24 | 43.49 | 9.2M |
| 2025-06-13 | 41.20 | 41.72 | 40.41 | 41.16 | 5.1M |
| 2025-06-12 | 41.93 | 42.46 | 41.16 | 41.98 | 4.2M |
| 2025-06-11 | 42.29 | 43.11 | 41.63 | 42.07 | 6.9M |
| 2025-06-10 | 43.07 | 44.00 | 42.53 | 42.55 | 9.3M |
| 2025-06-09 | 41.48 | 42.81 | 41.48 | 42.28 | 11.5M |
| 2025-06-06 | 40.67 | 41.13 | 39.76 | 40.60 | 6.2M |
| 2025-06-05 | 40.03 | 40.68 | 39.12 | 40.08 | 6.4M |
| 2025-06-04 | 39.53 | 40.69 | 39.16 | 40.09 | 10.8M |
| 2025-06-03 | 38.50 | 39.55 | 37.63 | 39.18 | 8.5M |
| 2025-06-02 | 37.94 | 38.13 | 36.37 | 38.10 | 6.6M |
| 2025-05-30 | 36.26 | 38.35 | 35.86 | 37.88 | 9.8M |
| 2025-05-29 | 35.15 | 36.38 | 34.10 | 36.34 | 8.8M |
| 2025-05-28 | 36.92 | 37.05 | 34.90 | 34.93 | 6.6M |
| 2025-05-27 | 36.68 | 37.70 | 36.24 | 37.04 | 7.4M |
| 2025-05-23 | 35.11 | 36.29 | 34.90 | 36.10 | 4.1M |
| 2025-05-22 | 36.35 | 36.43 | 34.79 | 35.65 | 9.1M |
| 2025-05-21 | 37.71 | 37.90 | 36.43 | 36.58 | 5.9M |
| 2025-05-20 | 37.75 | 38.95 | 37.51 | 38.08 | 6.2M |
| 2025-05-19 | 38.40 | 38.53 | 36.67 | 37.50 | 9.1M |
| 2025-05-16 | 39.40 | 39.82 | 38.71 | 39.39 | 5.5M |
| 2025-05-15 | 38.56 | 39.60 | 38.36 | 39.05 | 4.6M |
| 2025-05-14 | 37.99 | 39.94 | 37.94 | 38.94 | 9.7M |
| 2025-05-13 | 37.30 | 37.99 | 36.91 | 37.93 | 6.5M |
| 2025-05-12 | 37.74 | 37.98 | 35.91 | 37.32 | 6.8M |
| 2025-05-09 | 35.39 | 37.34 | 35.26 | 36.77 | 6.2M |
| 2025-05-08 | 36.40 | 36.97 | 34.78 | 35.24 | 8.0M |
| 2025-05-07 | 35.15 | 35.98 | 34.42 | 35.79 | 6.9M |
| 2025-05-06 | 33.23 | 36.16 | 32.36 | 35.52 | 17.9M |
| 2025-05-05 | 34.15 | 34.88 | 33.65 | 33.89 | 13.4M |
| 2025-05-02 | 35.65 | 35.82 | 34.37 | 34.46 | 6.0M |
| 2025-05-01 | 34.95 | 35.44 | 34.71 | 34.87 | 4.2M |
| 2025-04-30 | 34.79 | 35.32 | 34.38 | 34.96 | 4.5M |
| 2025-04-29 | 35.17 | 35.52 | 34.01 | 35.46 | 7.3M |
| 2025-04-28 | 37.05 | 37.71 | 35.34 | 35.93 | 5.2M |
| 2025-04-25 | 36.61 | 36.90 | 35.69 | 36.74 | 4.9M |
| 2025-04-24 | 37.01 | 37.35 | 36.13 | 37.20 | 4.3M |
| 2025-04-23 | 39.15 | 39.16 | 36.87 | 37.27 | 8.7M |
| 2025-04-22 | 36.63 | 38.68 | 36.53 | 37.84 | 6.9M |
| 2025-04-21 | 37.40 | 37.40 | 34.78 | 36.09 | 6.0M |
| 2025-04-17 | 37.08 | 37.72 | 36.82 | 37.24 | 5.0M |
| 2025-04-16 | 37.01 | 37.83 | 36.39 | 36.66 | 4.3M |
| 2025-04-15 | 37.40 | 37.43 | 36.00 | 37.08 | 5.4M |
| 2025-04-14 | 38.02 | 38.22 | 36.75 | 37.34 | 4.6M |
| 2025-04-11 | 36.84 | 37.67 | 36.00 | 37.29 | 5.5M |
| 2025-04-10 | 37.33 | 38.35 | 35.44 | 36.53 | 9.6M |
| 2025-04-09 | 33.54 | 38.16 | 33.26 | 37.25 | 11.1M |
| 2025-04-08 | 35.95 | 36.69 | 33.29 | 33.89 | 9.2M |
| 2025-04-07 | 34.28 | 37.29 | 32.94 | 35.46 | 10.8M |
| 2025-04-04 | 34.73 | 36.73 | 34.49 | 35.54 | 11.1M |
| 2025-04-03 | 34.39 | 36.48 | 34.19 | 36.00 | 8.8M |
| 2025-04-02 | 35.62 | 37.52 | 35.25 | 36.75 | 7.2M |
| 2025-04-01 | 36.05 | 37.28 | 35.52 | 35.73 | 8.9M |
| 2025-03-31 | 34.38 | 36.75 | 34.28 | 35.62 | 15.1M |
| 2025-03-28 | 34.95 | 35.32 | 33.19 | 33.65 | 6.4M |
| 2025-03-27 | 34.28 | 35.42 | 34.01 | 35.15 | 4.5M |
| 2025-03-26 | 35.23 | 35.58 | 33.74 | 34.90 | 9.5M |
| 2025-03-25 | 34.52 | 35.58 | 34.15 | 35.26 | 7.7M |
| 2025-03-24 | 33.37 | 35.06 | 33.20 | 34.88 | 15.1M |
| 2025-03-21 | 30.85 | 33.16 | 30.85 | 32.93 | 10.1M |
| 2025-03-20 | 31.63 | 31.88 | 30.78 | 31.25 | 6.7M |
| 2025-03-19 | 30.09 | 32.08 | 30.08 | 31.90 | 13.5M |
| 2025-03-18 | 29.91 | 30.93 | 29.42 | 30.37 | 12.1M |
| 2025-03-17 | 27.28 | 30.42 | 27.15 | 29.93 | 11.7M |
| 2025-03-14 | 26.74 | 27.41 | 26.36 | 27.08 | 4.5M |
| 2025-03-13 | 27.60 | 27.98 | 26.09 | 26.63 | 5.0M |
| 2025-03-12 | 27.64 | 27.81 | 26.66 | 27.49 | 7.4M |
| 2025-03-11 | 27.11 | 28.52 | 26.51 | 27.83 | 9.3M |
| 2025-03-10 | 27.22 | 29.29 | 27.00 | 27.23 | 12.1M |
| 2025-03-07 | 25.32 | 27.42 | 25.30 | 27.39 | 7.8M |
| 2025-03-06 | 25.61 | 26.13 | 25.07 | 25.42 | 6.8M |
| 2025-03-05 | 25.93 | 26.21 | 24.77 | 25.77 | 8.1M |
| 2025-03-04 | 24.74 | 26.62 | 24.04 | 25.90 | 15.6M |
| 2025-03-03 | 26.20 | 27.50 | 25.52 | 25.65 | 10.4M |
| 2025-02-28 | 25.51 | 26.40 | 25.31 | 25.69 | 8.4M |
| 2025-02-27 | 27.22 | 27.89 | 25.97 | 25.99 | 8.3M |
| 2025-02-26 | 27.14 | 27.84 | 26.71 | 27.21 | 9.3M |
| 2025-02-25 | 31.37 | 31.44 | 26.71 | 26.88 | 20.3M |
| 2025-02-24 | 32.45 | 33.49 | 30.56 | 31.37 | 18.7M |
| 2025-02-21 | 34.11 | 34.44 | 30.12 | 32.62 | 62.4M |
| 2025-02-20 | 25.30 | 26.00 | 24.44 | 25.53 | 34.2M |
| 2025-02-19 | 24.09 | 26.22 | 23.99 | 26.09 | 25.3M |
| 2025-02-18 | 22.48 | 23.23 | 22.25 | 22.74 | 7.6M |
| 2025-02-14 | 23.06 | 23.39 | 22.32 | 22.34 | 7.2M |
| 2025-02-13 | 21.47 | 22.72 | 21.31 | 22.66 | 9.3M |
| 2025-02-12 | 21.50 | 21.67 | 21.10 | 21.28 | 9.9M |
| 2025-02-11 | 21.54 | 22.34 | 21.44 | 22.04 | 5.4M |
| 2025-02-10 | 22.29 | 22.37 | 21.43 | 21.68 | 8.9M |
| 2025-02-07 | 21.88 | 22.58 | 21.65 | 22.41 | 8.9M |
| 2025-02-06 | 22.82 | 22.95 | 21.86 | 21.96 | 7.9M |
| 2025-02-05 | 23.02 | 23.17 | 22.29 | 22.43 | 9.4M |
| 2025-02-04 | 23.66 | 23.80 | 22.92 | 22.92 | 9.5M |
| 2025-02-03 | 24.00 | 24.20 | 23.51 | 23.76 | 7.6M |
| 2025-01-31 | 25.88 | 26.21 | 24.83 | 24.98 | 5.9M |
| 2025-01-30 | 25.88 | 25.94 | 25.18 | 25.78 | 4.7M |
| 2025-01-29 | 24.80 | 25.77 | 24.42 | 25.36 | 7.1M |
| 2025-01-28 | 25.47 | 25.80 | 24.75 | 24.88 | 5.0M |
| 2025-01-27 | 25.46 | 26.10 | 25.12 | 25.38 | 6.0M |
| 2025-01-24 | 25.34 | 25.95 | 24.79 | 25.77 | 6.3M |
| 2025-01-23 | 25.01 | 25.37 | 24.55 | 25.04 | 9.5M |
| 2025-01-22 | 26.16 | 26.45 | 25.27 | 25.35 | 12.7M |
| 2025-01-21 | 27.37 | 27.48 | 26.42 | 26.81 | 10.5M |
| 2025-01-17 | 27.94 | 28.37 | 26.96 | 27.23 | 4.7M |
| 2025-01-16 | 27.17 | 28.18 | 26.85 | 27.59 | 6.7M |
| 2025-01-15 | 27.75 | 28.04 | 27.12 | 27.30 | 4.6M |
| 2025-01-14 | 27.27 | 27.63 | 26.34 | 26.87 | 4.1M |
| 2025-01-13 | 26.37 | 27.26 | 26.08 | 27.13 | 4.9M |
| 2025-01-10 | 28.59 | 28.61 | 26.67 | 26.76 | 9.1M |
| 2025-01-08 | 28.82 | 29.14 | 27.86 | 29.01 | 6.8M |
| 2025-01-07 | 29.12 | 30.27 | 28.70 | 29.20 | 6.7M |
| 2025-01-06 | 29.40 | 29.66 | 28.30 | 28.93 | 7.8M |
| 2025-01-03 | 27.75 | 28.97 | 26.60 | 28.80 | 7.3M |
| 2025-01-02 | 26.62 | 27.98 | 26.43 | 27.20 | 5.4M |