| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 14.75 | 14.98 | 14.58 | 14.59 | 1.0M |
| 2025-09-26 | 14.74 | 14.74 | 14.00 | 14.55 | 1.7M |
| 2025-09-25 | 14.20 | 14.75 | 14.11 | 14.51 | 1.5M |
| 2025-09-24 | 14.89 | 15.24 | 14.58 | 14.59 | 1.9M |
| 2025-09-23 | 15.35 | 15.57 | 14.75 | 14.87 | 2.7M |
| 2025-09-22 | 15.01 | 15.46 | 15.00 | 15.22 | 2.0M |
| 2025-09-19 | 14.75 | 15.14 | 14.71 | 14.99 | 2.0M |
| 2025-09-18 | 14.87 | 15.27 | 14.77 | 14.89 | 2.9M |
| 2025-09-17 | 14.58 | 14.65 | 14.21 | 14.57 | 2.4M |
| 2025-09-16 | 14.51 | 15.00 | 14.42 | 14.64 | 4.1M |
| 2025-09-15 | 13.90 | 14.55 | 13.69 | 14.18 | 3.8M |
| 2025-09-12 | 13.56 | 14.08 | 13.46 | 13.73 | 1.8M |
| 2025-09-11 | 13.67 | 13.93 | 13.61 | 13.62 | 1.6M |
| 2025-09-10 | 13.70 | 14.22 | 13.42 | 13.69 | 2.9M |
| 2025-09-09 | 13.45 | 13.83 | 13.37 | 13.67 | 2.6M |
| 2025-09-08 | 13.50 | 13.60 | 13.22 | 13.36 | 2.9M |
| 2025-09-05 | 12.98 | 13.49 | 12.77 | 13.42 | 5.5M |
| 2025-09-04 | 13.10 | 13.15 | 12.60 | 12.84 | 15.5M |
| 2025-09-03 | 14.18 | 14.24 | 13.68 | 13.93 | 1.4M |
| 2025-09-02 | 14.20 | 14.33 | 13.68 | 14.18 | 1.6M |
| 2025-08-29 | 14.56 | 14.56 | 14.15 | 14.46 | 1.8M |
| 2025-08-28 | 14.55 | 15.03 | 14.51 | 14.56 | 1.5M |
| 2025-08-27 | 14.56 | 14.56 | 14.14 | 14.48 | 1.2M |
| 2025-08-26 | 14.56 | 14.83 | 14.41 | 14.61 | 1.5M |
| 2025-08-25 | 14.64 | 15.13 | 14.62 | 14.65 | 1.5M |
| 2025-08-22 | 14.55 | 15.24 | 14.46 | 14.62 | 2.0M |
| 2025-08-21 | 14.17 | 14.83 | 14.10 | 14.42 | 1.5M |
| 2025-08-20 | 14.61 | 14.71 | 14.02 | 14.22 | 2.4M |
| 2025-08-19 | 15.23 | 15.28 | 14.45 | 14.77 | 4.1M |
| 2025-08-18 | 15.50 | 15.70 | 14.79 | 15.25 | 4.4M |
| 2025-08-15 | 15.87 | 16.44 | 15.33 | 15.66 | 5.5M |
| 2025-08-14 | 13.62 | 15.74 | 13.22 | 15.35 | 20.0M |
| 2025-08-13 | 11.18 | 11.75 | 11.01 | 11.69 | 8.5M |
| 2025-08-12 | 10.78 | 11.00 | 10.52 | 10.97 | 1.9M |
| 2025-08-11 | 11.07 | 11.21 | 10.64 | 10.65 | 1.8M |
| 2025-08-08 | 10.78 | 11.02 | 10.57 | 10.97 | 1.8M |
| 2025-08-07 | 10.48 | 10.69 | 10.38 | 10.69 | 0.7M |
| 2025-08-06 | 10.37 | 10.50 | 10.28 | 10.36 | 0.7M |
| 2025-08-05 | 10.30 | 10.42 | 10.22 | 10.28 | 0.6M |
| 2025-08-04 | 10.12 | 10.47 | 10.11 | 10.30 | 0.7M |
| 2025-08-01 | 10.06 | 10.13 | 9.81 | 10.01 | 1.5M |
| 2025-07-31 | 10.40 | 10.45 | 10.18 | 10.26 | 0.8M |
| 2025-07-30 | 10.56 | 10.63 | 10.25 | 10.40 | 0.9M |
| 2025-07-29 | 11.00 | 11.00 | 10.48 | 10.52 | 1.3M |
| 2025-07-28 | 10.85 | 11.16 | 10.66 | 10.99 | 1.3M |
| 2025-07-25 | 10.90 | 11.00 | 10.69 | 10.83 | 0.8M |
| 2025-07-24 | 11.13 | 11.14 | 10.70 | 10.83 | 0.8M |
| 2025-07-23 | 10.88 | 11.20 | 10.80 | 11.18 | 1.8M |
| 2025-07-22 | 10.87 | 11.00 | 10.63 | 10.77 | 0.7M |
| 2025-07-21 | 11.02 | 11.28 | 10.88 | 10.90 | 0.9M |
| 2025-07-18 | 11.15 | 11.29 | 10.73 | 10.88 | 0.9M |
| 2025-07-17 | 11.19 | 11.36 | 11.11 | 11.15 | 1.6M |
| 2025-07-16 | 11.00 | 11.24 | 10.83 | 11.19 | 1.1M |
| 2025-07-15 | 11.07 | 11.37 | 10.97 | 10.98 | 1.0M |
| 2025-07-14 | 11.00 | 11.16 | 10.85 | 11.03 | 1.0M |
| 2025-07-11 | 11.37 | 11.57 | 10.87 | 10.98 | 1.1M |
| 2025-07-10 | 11.39 | 11.49 | 11.12 | 11.40 | 1.1M |
| 2025-07-09 | 11.36 | 11.58 | 11.16 | 11.38 | 0.9M |
| 2025-07-08 | 11.59 | 11.78 | 11.22 | 11.34 | 1.1M |
| 2025-07-07 | 11.46 | 11.75 | 11.33 | 11.57 | 1.1M |
| 2025-07-03 | 11.20 | 11.70 | 11.17 | 11.45 | 0.9M |
| 2025-07-02 | 11.14 | 11.23 | 10.96 | 11.16 | 1.0M |
| 2025-07-01 | 11.37 | 11.65 | 11.01 | 11.19 | 1.3M |
| 2025-06-30 | 11.66 | 11.67 | 11.04 | 11.34 | 2.0M |
| 2025-06-27 | 11.40 | 11.59 | 11.20 | 11.48 | 1.2M |
| 2025-06-26 | 11.09 | 11.58 | 10.96 | 11.34 | 1.7M |
| 2025-06-25 | 11.50 | 11.51 | 10.70 | 10.99 | 3.5M |
| 2025-06-24 | 10.81 | 11.40 | 10.74 | 11.16 | 4.1M |
| 2025-06-23 | 10.23 | 10.67 | 9.92 | 10.26 | 2.5M |
| 2025-06-20 | 10.02 | 10.24 | 9.92 | 10.20 | 3.1M |
| 2025-06-18 | 10.16 | 10.19 | 9.79 | 9.96 | 2.5M |
| 2025-06-17 | 10.18 | 10.36 | 10.02 | 10.15 | 1.1M |
| 2025-06-16 | 10.00 | 10.38 | 9.85 | 10.29 | 1.6M |
| 2025-06-13 | 10.15 | 10.17 | 9.75 | 9.81 | 1.0M |
| 2025-06-12 | 10.28 | 10.55 | 10.20 | 10.27 | 0.7M |
| 2025-06-11 | 10.43 | 10.52 | 10.27 | 10.39 | 0.9M |
| 2025-06-10 | 10.60 | 10.72 | 10.17 | 10.34 | 0.6M |
| 2025-06-09 | 10.74 | 10.79 | 10.38 | 10.56 | 0.8M |
| 2025-06-06 | 10.32 | 10.65 | 10.00 | 10.49 | 0.8M |
| 2025-06-05 | 10.44 | 10.57 | 10.17 | 10.25 | 0.6M |
| 2025-06-04 | 10.54 | 10.68 | 10.27 | 10.35 | 0.6M |
| 2025-06-03 | 10.72 | 10.91 | 10.54 | 10.60 | 1.1M |
| 2025-06-02 | 10.74 | 10.86 | 10.27 | 10.64 | 1.0M |
| 2025-05-30 | 10.80 | 10.90 | 10.56 | 10.86 | 0.9M |
| 2025-05-29 | 11.16 | 11.18 | 10.78 | 10.81 | 1.1M |
| 2025-05-28 | 11.07 | 11.24 | 10.90 | 11.05 | 0.8M |
| 2025-05-27 | 11.21 | 11.30 | 10.81 | 11.09 | 1.4M |
| 2025-05-23 | 10.92 | 11.06 | 10.73 | 10.74 | 0.6M |
| 2025-05-22 | 10.92 | 11.41 | 10.89 | 11.13 | 1.8M |
| 2025-05-21 | 11.03 | 11.34 | 10.92 | 10.93 | 1.0M |
| 2025-05-20 | 11.72 | 11.85 | 11.50 | 11.66 | 1.0M |
| 2025-05-19 | 11.62 | 11.97 | 11.56 | 11.79 | 0.6M |
| 2025-05-16 | 11.24 | 11.94 | 11.16 | 11.77 | 1.6M |
| 2025-05-15 | 12.43 | 12.58 | 11.10 | 11.24 | 4.4M |
| 2025-05-14 | 9.87 | 10.27 | 9.77 | 10.19 | 1.9M |
| 2025-05-13 | 9.74 | 9.96 | 9.56 | 9.85 | 1.2M |
| 2025-05-12 | 9.61 | 9.69 | 9.21 | 9.59 | 0.8M |
| 2025-05-09 | 9.01 | 9.35 | 8.97 | 9.21 | 0.6M |
| 2025-05-08 | 9.03 | 9.31 | 8.99 | 9.00 | 0.7M |
| 2025-05-07 | 8.82 | 8.96 | 8.70 | 8.88 | 0.5M |
| 2025-05-06 | 8.80 | 8.85 | 8.67 | 8.79 | 0.6M |
| 2025-05-05 | 8.85 | 9.11 | 8.82 | 8.84 | 0.2M |
| 2025-05-02 | 9.02 | 9.15 | 8.86 | 8.94 | 0.4M |
| 2025-05-01 | 8.88 | 9.02 | 8.76 | 8.90 | 0.4M |
| 2025-04-30 | 8.87 | 8.97 | 8.82 | 8.85 | 0.5M |
| 2025-04-29 | 9.08 | 9.19 | 9.03 | 9.06 | 0.9M |
| 2025-04-28 | 9.28 | 9.36 | 9.03 | 9.05 | 0.3M |
| 2025-04-25 | 9.07 | 9.37 | 8.89 | 9.28 | 0.6M |
| 2025-04-24 | 9.04 | 9.10 | 8.83 | 9.05 | 0.5M |
| 2025-04-23 | 9.11 | 9.19 | 9.00 | 9.03 | 0.3M |
| 2025-04-22 | 8.80 | 9.05 | 8.71 | 8.93 | 0.3M |
| 2025-04-21 | 8.63 | 8.78 | 8.61 | 8.69 | 0.3M |
| 2025-04-17 | 8.66 | 8.82 | 8.55 | 8.70 | 0.4M |
| 2025-04-16 | 8.62 | 8.88 | 8.57 | 8.60 | 0.4M |
| 2025-04-15 | 8.66 | 8.86 | 8.65 | 8.70 | 0.4M |
| 2025-04-14 | 9.12 | 9.18 | 8.64 | 8.68 | 0.6M |
| 2025-04-11 | 8.57 | 8.96 | 8.47 | 8.89 | 0.4M |
| 2025-04-10 | 8.53 | 8.87 | 8.29 | 8.57 | 0.5M |
| 2025-04-09 | 7.87 | 8.90 | 7.85 | 8.74 | 0.6M |
| 2025-04-08 | 8.42 | 8.47 | 7.80 | 7.88 | 0.8M |
| 2025-04-07 | 7.67 | 8.50 | 7.61 | 8.06 | 1.0M |
| 2025-04-04 | 8.18 | 8.22 | 7.70 | 8.09 | 1.1M |
| 2025-04-03 | 8.26 | 8.63 | 8.20 | 8.36 | 0.8M |
| 2025-04-02 | 8.50 | 8.77 | 8.45 | 8.71 | 0.4M |
| 2025-04-01 | 8.37 | 8.65 | 8.35 | 8.61 | 0.4M |
| 2025-03-31 | 8.50 | 8.50 | 8.15 | 8.34 | 0.8M |
| 2025-03-28 | 8.79 | 8.84 | 8.32 | 8.33 | 1.4M |
| 2025-03-27 | 8.77 | 9.10 | 8.71 | 8.87 | 0.8M |
| 2025-03-26 | 9.45 | 9.61 | 8.73 | 8.78 | 1.4M |
| 2025-03-25 | 9.75 | 9.80 | 9.56 | 9.68 | 1.0M |
| 2025-03-24 | 9.65 | 9.76 | 9.62 | 9.71 | 0.5M |
| 2025-03-21 | 9.27 | 9.50 | 9.17 | 9.44 | 0.4M |
| 2025-03-20 | 9.23 | 9.50 | 9.23 | 9.36 | 0.6M |
| 2025-03-19 | 9.11 | 9.47 | 9.11 | 9.36 | 0.7M |
| 2025-03-18 | 9.35 | 9.49 | 9.08 | 9.12 | 0.6M |
| 2025-03-17 | 8.69 | 9.50 | 8.66 | 9.42 | 1.4M |
| 2025-03-14 | 8.30 | 8.65 | 8.30 | 8.62 | 1.1M |
| 2025-03-13 | 8.46 | 8.62 | 8.21 | 8.23 | 1.2M |
| 2025-03-12 | 8.69 | 8.75 | 8.30 | 8.52 | 1.0M |
| 2025-03-11 | 8.61 | 8.69 | 8.49 | 8.58 | 1.1M |
| 2025-03-10 | 8.88 | 8.98 | 8.44 | 8.66 | 1.5M |
| 2025-03-07 | 9.22 | 9.33 | 8.74 | 9.06 | 1.4M |
| 2025-03-06 | 9.57 | 9.79 | 9.23 | 9.25 | 1.3M |
| 2025-03-05 | 9.49 | 9.90 | 9.37 | 9.74 | 0.9M |
| 2025-03-04 | 9.65 | 9.70 | 8.87 | 9.43 | 1.8M |
| 2025-03-03 | 9.61 | 10.18 | 9.54 | 9.77 | 2.3M |
| 2025-02-28 | 9.56 | 10.07 | 9.17 | 9.56 | 7.8M |
| 2025-02-27 | 14.00 | 14.09 | 13.64 | 13.75 | 3.4M |
| 2025-02-26 | 13.79 | 14.03 | 13.47 | 14.00 | 3.7M |
| 2025-02-25 | 12.82 | 13.02 | 12.41 | 12.90 | 1.6M |
| 2025-02-24 | 12.64 | 12.86 | 12.54 | 12.79 | 2.6M |
| 2025-02-21 | 12.94 | 12.95 | 12.50 | 12.60 | 2.5M |
| 2025-02-20 | 13.41 | 13.46 | 11.68 | 12.89 | 3.5M |
| 2025-02-19 | 13.89 | 13.89 | 13.38 | 13.41 | 1.1M |
| 2025-02-18 | 13.73 | 14.26 | 13.65 | 13.70 | 1.6M |
| 2025-02-14 | 13.20 | 13.66 | 13.00 | 13.39 | 1.1M |
| 2025-02-13 | 13.14 | 13.35 | 13.02 | 13.10 | 0.9M |
| 2025-02-12 | 12.83 | 13.09 | 12.83 | 13.04 | 1.4M |
| 2025-02-11 | 13.02 | 13.07 | 12.86 | 12.94 | 0.9M |
| 2025-02-10 | 12.88 | 13.11 | 12.84 | 13.02 | 0.7M |
| 2025-02-07 | 12.97 | 13.17 | 12.73 | 12.75 | 1.0M |
| 2025-02-06 | 13.38 | 13.44 | 13.20 | 13.24 | 0.8M |
| 2025-02-05 | 13.21 | 13.46 | 13.15 | 13.26 | 0.6M |
| 2025-02-04 | 13.03 | 13.32 | 13.00 | 13.16 | 0.6M |
| 2025-02-03 | 12.86 | 13.24 | 12.66 | 12.99 | 0.9M |
| 2025-01-31 | 13.49 | 13.56 | 13.19 | 13.20 | 0.7M |
| 2025-01-30 | 13.18 | 13.66 | 13.16 | 13.51 | 0.9M |
| 2025-01-29 | 12.98 | 13.09 | 12.72 | 13.09 | 0.8M |
| 2025-01-28 | 12.40 | 12.68 | 12.30 | 12.64 | 0.4M |
| 2025-01-27 | 11.90 | 12.50 | 11.87 | 12.42 | 0.5M |
| 2025-01-24 | 11.88 | 12.14 | 11.88 | 12.08 | 0.3M |
| 2025-01-23 | 11.99 | 12.04 | 11.82 | 11.85 | 0.4M |
| 2025-01-22 | 11.74 | 12.23 | 11.74 | 12.02 | 1.0M |
| 2025-01-21 | 11.90 | 11.90 | 11.55 | 11.75 | 0.6M |
| 2025-01-17 | 11.73 | 11.94 | 11.62 | 11.81 | 0.6M |
| 2025-01-16 | 11.51 | 11.72 | 11.48 | 11.59 | 0.7M |
| 2025-01-15 | 11.66 | 11.73 | 11.48 | 11.60 | 0.6M |
| 2025-01-14 | 11.00 | 11.47 | 10.50 | 11.32 | 2.1M |
| 2025-01-13 | 11.05 | 11.14 | 10.82 | 10.95 | 0.6M |
| 2025-01-10 | 11.32 | 11.35 | 11.09 | 11.24 | 0.6M |
| 2025-01-08 | 11.50 | 11.57 | 11.41 | 11.43 | 0.5M |
| 2025-01-07 | 11.82 | 11.89 | 11.54 | 11.64 | 0.6M |
| 2025-01-06 | 11.54 | 12.16 | 11.54 | 11.76 | 0.9M |
| 2025-01-03 | 11.70 | 11.71 | 11.42 | 11.47 | 0.7M |
| 2025-01-02 | 11.36 | 11.83 | 11.17 | 11.68 | 0.9M |