| 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 |
|---|---|---|---|---|---|
| 2025-09-23 | 24.50 | 24.53 | 24.50 | 24.51 | 4.9M |
| 2025-09-22 | 24.52 | 24.56 | 24.49 | 24.50 | 2.4M |
| 2025-09-19 | 24.50 | 24.72 | 24.48 | 24.51 | 2.1M |
| 2025-09-18 | 24.49 | 24.51 | 24.48 | 24.49 | 1.1M |
| 2025-09-17 | 24.40 | 24.45 | 24.40 | 24.44 | 0.9M |
| 2025-09-16 | 24.42 | 24.43 | 24.35 | 24.42 | 0.9M |
| 2025-09-15 | 24.42 | 24.43 | 24.41 | 24.42 | 1.0M |
| 2025-09-12 | 24.41 | 24.43 | 24.40 | 24.40 | 0.9M |
| 2025-09-11 | 24.43 | 24.43 | 24.41 | 24.42 | 0.5M |
| 2025-09-10 | 24.44 | 24.45 | 24.40 | 24.42 | 1.0M |
| 2025-09-09 | 24.45 | 24.45 | 24.43 | 24.43 | 0.3M |
| 2025-09-08 | 24.45 | 24.46 | 24.43 | 24.44 | 0.5M |
| 2025-09-05 | 24.50 | 24.50 | 24.43 | 24.44 | 0.8M |
| 2025-09-04 | 24.42 | 24.45 | 24.38 | 24.44 | 0.6M |
| 2025-09-03 | 24.40 | 24.44 | 24.37 | 24.42 | 0.9M |
| 2025-09-02 | 24.38 | 24.40 | 24.37 | 24.39 | 0.8M |
| 2025-08-29 | 24.39 | 24.40 | 24.38 | 24.39 | 0.5M |
| 2025-08-28 | 24.40 | 24.42 | 24.38 | 24.40 | 0.6M |
| 2025-08-27 | 24.42 | 24.44 | 24.36 | 24.40 | 1.6M |
| 2025-08-26 | 24.36 | 24.39 | 24.35 | 24.38 | 0.6M |
| 2025-08-25 | 24.40 | 24.41 | 24.34 | 24.34 | 0.4M |
| 2025-08-22 | 24.35 | 24.44 | 24.33 | 24.37 | 0.9M |
| 2025-08-21 | 24.34 | 24.36 | 24.34 | 24.35 | 0.3M |
| 2025-08-20 | 24.34 | 24.36 | 24.31 | 24.36 | 0.6M |
| 2025-08-19 | 24.34 | 24.37 | 24.33 | 24.34 | 1.3M |
| 2025-08-18 | 24.34 | 24.37 | 24.33 | 24.36 | 0.5M |
| 2025-08-15 | 24.35 | 24.37 | 24.32 | 24.34 | 0.4M |
| 2025-08-14 | 24.38 | 24.38 | 24.29 | 24.33 | 0.4M |
| 2025-08-13 | 24.34 | 24.41 | 24.32 | 24.40 | 0.6M |
| 2025-08-12 | 24.33 | 24.34 | 24.28 | 24.34 | 0.8M |
| 2025-08-11 | 24.33 | 24.33 | 24.27 | 24.30 | 0.4M |
| 2025-08-08 | 24.33 | 24.34 | 24.29 | 24.30 | 0.4M |
| 2025-08-07 | 24.34 | 24.34 | 24.27 | 24.32 | 0.4M |
| 2025-08-06 | 24.28 | 24.30 | 24.24 | 24.30 | 0.3M |
| 2025-08-05 | 24.26 | 24.30 | 24.25 | 24.28 | 0.4M |
| 2025-08-04 | 24.30 | 24.30 | 24.26 | 24.28 | 0.3M |
| 2025-08-01 | 24.15 | 24.30 | 24.15 | 24.24 | 0.9M |
| 2025-07-31 | 24.33 | 24.33 | 24.23 | 24.26 | 0.7M |
| 2025-07-30 | 24.29 | 24.31 | 24.24 | 24.27 | 0.5M |
| 2025-07-29 | 24.33 | 24.33 | 24.27 | 24.27 | 0.9M |
| 2025-07-28 | 24.30 | 24.33 | 24.28 | 24.31 | 0.7M |
| 2025-07-25 | 24.29 | 24.31 | 24.25 | 24.27 | 0.3M |
| 2025-07-24 | 24.29 | 24.31 | 24.25 | 24.25 | 0.5M |
| 2025-07-23 | 24.29 | 24.32 | 24.24 | 24.25 | 0.4M |
| 2025-07-22 | 24.26 | 24.30 | 24.20 | 24.26 | 0.9M |
| 2025-07-21 | 24.34 | 24.34 | 24.24 | 24.28 | 0.4M |
| 2025-07-18 | 24.29 | 24.31 | 24.25 | 24.31 | 0.4M |
| 2025-07-17 | 24.32 | 24.33 | 24.21 | 24.24 | 0.5M |
| 2025-07-16 | 24.38 | 24.38 | 24.25 | 24.26 | 0.5M |
| 2025-07-15 | 24.39 | 24.39 | 24.27 | 24.29 | 0.6M |
| 2025-07-14 | 24.26 | 24.33 | 24.18 | 24.31 | 0.5M |
| 2025-07-11 | 24.31 | 24.41 | 24.26 | 24.30 | 0.9M |
| 2025-07-10 | 24.35 | 24.40 | 24.11 | 24.39 | 0.7M |
| 2025-07-09 | 24.49 | 24.49 | 24.39 | 24.42 | 0.4M |
| 2025-07-08 | 24.50 | 24.51 | 24.38 | 24.40 | 1.0M |
| 2025-07-07 | 24.35 | 24.65 | 24.30 | 24.43 | 1.6M |
| 2025-07-03 | 24.33 | 24.48 | 24.33 | 24.42 | 0.4M |
| 2025-07-02 | 24.31 | 24.43 | 24.29 | 24.42 | 1.4M |
| 2025-07-01 | 24.36 | 24.36 | 24.22 | 24.32 | 1.6M |
| 2025-06-30 | 24.36 | 24.43 | 24.29 | 24.38 | 1.4M |
| 2025-06-27 | 24.45 | 24.50 | 24.23 | 24.36 | 1.9M |
| 2025-06-26 | 24.27 | 24.41 | 24.08 | 24.41 | 1.5M |
| 2025-06-25 | 24.40 | 24.45 | 24.09 | 24.12 | 2.5M |
| 2025-06-24 | 24.48 | 24.59 | 24.37 | 24.41 | 2.8M |
| 2025-06-23 | 24.34 | 24.86 | 24.34 | 24.58 | 4.6M |
| 2025-06-20 | 24.45 | 25.16 | 24.05 | 24.49 | 13.4M |
| 2025-06-18 | 19.60 | 19.61 | 18.89 | 18.93 | 0.6M |
| 2025-06-17 | 19.23 | 20.07 | 18.93 | 19.61 | 0.9M |
| 2025-06-16 | 19.05 | 19.25 | 18.50 | 19.15 | 1.1M |
| 2025-06-13 | 18.89 | 19.40 | 18.82 | 19.05 | 0.4M |
| 2025-06-12 | 19.37 | 19.48 | 19.05 | 19.26 | 1.0M |
| 2025-06-11 | 19.56 | 19.76 | 19.29 | 19.38 | 0.7M |
| 2025-06-10 | 19.88 | 19.88 | 19.41 | 19.50 | 0.6M |
| 2025-06-09 | 19.28 | 19.98 | 19.18 | 19.86 | 0.8M |
| 2025-06-06 | 19.42 | 19.77 | 19.21 | 19.22 | 0.7M |
| 2025-06-05 | 19.31 | 19.86 | 19.12 | 19.46 | 0.9M |
| 2025-06-04 | 18.07 | 19.54 | 17.21 | 19.13 | 1.8M |
| 2025-06-03 | 18.46 | 18.64 | 18.20 | 18.56 | 0.8M |
| 2025-06-02 | 17.88 | 18.37 | 17.59 | 18.35 | 0.7M |
| 2025-05-30 | 18.14 | 18.14 | 17.54 | 18.07 | 0.9M |
| 2025-05-29 | 18.22 | 18.39 | 17.92 | 18.18 | 0.3M |
| 2025-05-28 | 18.40 | 18.54 | 17.99 | 18.06 | 0.5M |
| 2025-05-27 | 18.65 | 19.28 | 18.40 | 18.47 | 0.7M |
| 2025-05-23 | 18.21 | 18.53 | 18.21 | 18.32 | 0.4M |
| 2025-05-22 | 18.04 | 18.73 | 18.04 | 18.56 | 0.4M |
| 2025-05-21 | 18.28 | 18.47 | 17.89 | 18.01 | 0.4M |
| 2025-05-20 | 18.70 | 18.70 | 18.37 | 18.45 | 0.3M |
| 2025-05-19 | 18.34 | 18.83 | 18.15 | 18.70 | 0.4M |
| 2025-05-16 | 18.33 | 19.08 | 18.29 | 18.77 | 0.7M |
| 2025-05-15 | 18.31 | 18.51 | 17.96 | 18.27 | 0.6M |
| 2025-05-14 | 18.20 | 18.50 | 18.20 | 18.44 | 0.4M |
| 2025-05-13 | 18.24 | 18.43 | 18.04 | 18.16 | 0.5M |
| 2025-05-12 | 18.54 | 18.57 | 17.94 | 18.08 | 0.9M |
| 2025-05-09 | 18.22 | 18.30 | 17.56 | 17.76 | 0.4M |
| 2025-05-08 | 17.60 | 18.26 | 17.32 | 18.05 | 0.6M |
| 2025-05-07 | 17.28 | 17.53 | 17.14 | 17.47 | 0.4M |
| 2025-05-06 | 17.14 | 17.51 | 17.02 | 17.23 | 0.5M |
| 2025-05-05 | 17.50 | 17.76 | 17.35 | 17.47 | 0.4M |
| 2025-05-02 | 17.93 | 18.15 | 17.37 | 17.59 | 0.6M |
| 2025-05-01 | 17.88 | 18.07 | 17.40 | 17.84 | 0.8M |
| 2025-04-30 | 16.78 | 17.98 | 16.57 | 17.64 | 1.7M |
| 2025-04-29 | 17.10 | 17.20 | 16.91 | 17.11 | 0.5M |
| 2025-04-28 | 17.29 | 17.37 | 16.73 | 17.14 | 0.5M |
| 2025-04-25 | 17.04 | 17.17 | 16.68 | 17.07 | 0.6M |
| 2025-04-24 | 16.19 | 17.05 | 16.17 | 17.04 | 0.6M |
| 2025-04-23 | 15.63 | 16.21 | 15.60 | 16.13 | 0.6M |
| 2025-04-22 | 14.83 | 15.21 | 14.55 | 15.19 | 0.6M |
| 2025-04-21 | 14.71 | 14.82 | 14.28 | 14.67 | 0.7M |
| 2025-04-17 | 14.68 | 15.00 | 14.37 | 14.89 | 0.9M |
| 2025-04-16 | 14.88 | 14.95 | 14.07 | 14.69 | 0.7M |
| 2025-04-15 | 15.01 | 15.43 | 14.87 | 15.07 | 1.4M |
| 2025-04-14 | 15.37 | 15.37 | 14.83 | 15.05 | 1.6M |
| 2025-04-11 | 14.69 | 15.33 | 14.36 | 15.21 | 1.1M |
| 2025-04-10 | 15.38 | 15.38 | 14.40 | 14.78 | 1.1M |
| 2025-04-09 | 13.63 | 16.08 | 13.40 | 15.64 | 1.7M |
| 2025-04-08 | 14.14 | 14.53 | 13.18 | 13.44 | 1.0M |
| 2025-04-07 | 13.30 | 14.40 | 12.78 | 13.66 | 1.2M |
| 2025-04-04 | 15.39 | 15.57 | 13.93 | 14.04 | 1.5M |
| 2025-04-03 | 15.74 | 15.99 | 15.50 | 15.96 | 1.8M |
| 2025-04-02 | 15.85 | 16.48 | 15.79 | 16.47 | 0.6M |
| 2025-04-01 | 15.76 | 16.34 | 15.73 | 16.15 | 1.5M |
| 2025-03-31 | 15.45 | 15.77 | 14.32 | 15.75 | 1.7M |
| 2025-03-28 | 14.66 | 15.85 | 14.60 | 15.67 | 2.1M |
| 2025-03-27 | 14.50 | 14.74 | 14.42 | 14.66 | 1.3M |
| 2025-03-26 | 14.53 | 14.62 | 14.34 | 14.50 | 0.6M |
| 2025-03-25 | 14.53 | 14.72 | 14.47 | 14.53 | 0.3M |
| 2025-03-24 | 14.81 | 14.86 | 14.47 | 14.50 | 0.5M |
| 2025-03-21 | 14.10 | 14.49 | 14.06 | 14.47 | 1.1M |
| 2025-03-20 | 13.58 | 14.30 | 13.48 | 14.25 | 1.0M |
| 2025-03-19 | 13.21 | 13.83 | 13.10 | 13.58 | 2.5M |
| 2025-03-18 | 13.46 | 13.46 | 12.92 | 13.17 | 1.4M |
| 2025-03-17 | 13.56 | 13.77 | 13.34 | 13.57 | 2.2M |
| 2025-03-14 | 13.90 | 14.30 | 13.68 | 13.68 | 1.4M |
| 2025-03-13 | 14.71 | 14.71 | 13.75 | 13.77 | 0.8M |
| 2025-03-12 | 15.04 | 15.30 | 14.72 | 14.77 | 0.8M |
| 2025-03-11 | 15.07 | 15.32 | 14.51 | 14.75 | 1.0M |
| 2025-03-10 | 16.51 | 16.54 | 15.02 | 15.18 | 0.8M |
| 2025-03-07 | 16.77 | 17.09 | 16.42 | 16.80 | 0.8M |
| 2025-03-06 | 17.27 | 17.50 | 16.63 | 16.81 | 1.3M |
| 2025-03-05 | 17.48 | 17.96 | 17.34 | 17.51 | 0.5M |
| 2025-03-04 | 16.82 | 17.68 | 16.81 | 17.45 | 0.7M |
| 2025-03-03 | 17.65 | 17.82 | 17.06 | 17.09 | 0.7M |
| 2025-02-28 | 17.12 | 17.73 | 17.05 | 17.65 | 0.4M |
| 2025-02-27 | 18.29 | 18.47 | 17.31 | 17.53 | 0.6M |
| 2025-02-26 | 18.11 | 19.10 | 17.50 | 18.26 | 1.4M |
| 2025-02-25 | 16.50 | 16.79 | 15.84 | 16.25 | 1.0M |
| 2025-02-24 | 18.00 | 18.06 | 16.53 | 16.55 | 0.7M |
| 2025-02-21 | 18.47 | 18.55 | 17.84 | 17.90 | 0.9M |
| 2025-02-20 | 18.49 | 18.50 | 18.00 | 18.30 | 1.0M |
| 2025-02-19 | 18.77 | 18.87 | 18.41 | 18.53 | 0.5M |
| 2025-02-18 | 18.61 | 18.91 | 18.54 | 18.87 | 0.3M |
| 2025-02-14 | 18.90 | 18.91 | 18.20 | 18.48 | 0.2M |
| 2025-02-13 | 19.17 | 19.18 | 18.69 | 18.80 | 0.2M |
| 2025-02-12 | 18.54 | 19.32 | 18.46 | 19.14 | 0.3M |
| 2025-02-11 | 18.52 | 18.93 | 18.52 | 18.72 | 0.2M |
| 2025-02-10 | 18.48 | 18.96 | 18.41 | 18.90 | 0.4M |
| 2025-02-07 | 18.52 | 18.72 | 18.25 | 18.36 | 0.3M |
| 2025-02-06 | 18.78 | 19.05 | 18.43 | 18.49 | 0.4M |
| 2025-02-05 | 18.28 | 18.85 | 18.19 | 18.84 | 0.5M |
| 2025-02-04 | 17.72 | 18.58 | 17.72 | 18.35 | 0.5M |
| 2025-02-03 | 17.30 | 17.94 | 17.02 | 17.66 | 0.4M |
| 2025-01-31 | 17.41 | 17.77 | 17.39 | 17.74 | 0.7M |
| 2025-01-30 | 17.47 | 17.70 | 17.25 | 17.38 | 0.4M |
| 2025-01-29 | 18.20 | 18.25 | 17.24 | 17.47 | 0.3M |
| 2025-01-28 | 17.18 | 18.51 | 17.10 | 18.27 | 0.5M |
| 2025-01-27 | 17.02 | 17.70 | 16.82 | 17.11 | 0.7M |
| 2025-01-24 | 17.53 | 18.35 | 17.28 | 17.29 | 1.1M |
| 2025-01-23 | 16.88 | 17.53 | 16.77 | 17.51 | 0.5M |
| 2025-01-22 | 16.76 | 17.00 | 16.50 | 17.00 | 0.3M |
| 2025-01-21 | 16.71 | 17.21 | 16.66 | 16.70 | 0.4M |
| 2025-01-17 | 16.60 | 16.94 | 16.16 | 16.45 | 0.3M |
| 2025-01-16 | 16.00 | 16.44 | 15.93 | 16.36 | 0.3M |
| 2025-01-15 | 16.25 | 16.35 | 15.58 | 16.00 | 0.4M |
| 2025-01-14 | 16.04 | 16.41 | 15.83 | 15.94 | 0.5M |
| 2025-01-13 | 15.60 | 16.06 | 15.52 | 15.97 | 0.4M |
| 2025-01-10 | 15.77 | 16.00 | 15.43 | 15.80 | 0.6M |
| 2025-01-08 | 15.67 | 16.21 | 15.67 | 16.00 | 0.4M |
| 2025-01-07 | 16.22 | 16.28 | 15.69 | 15.83 | 0.4M |
| 2025-01-06 | 15.99 | 16.47 | 15.86 | 16.28 | 0.3M |
| 2025-01-03 | 15.65 | 15.90 | 15.58 | 15.81 | 0.3M |
| 2025-01-02 | 15.73 | 15.73 | 15.14 | 15.55 | 0.3M |