| 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 | 53.96 | 54.96 | 53.61 | 54.46 | 8.9M |
| 2025-09-26 | 53.74 | 54.95 | 53.46 | 54.06 | 11.6M |
| 2025-09-25 | 53.15 | 54.96 | 52.77 | 53.93 | 11.5M |
| 2025-09-24 | 51.30 | 53.56 | 51.19 | 53.07 | 11.7M |
| 2025-09-23 | 50.07 | 51.37 | 49.83 | 50.94 | 8.6M |
| 2025-09-22 | 48.97 | 50.28 | 48.60 | 49.96 | 8.0M |
| 2025-09-19 | 49.30 | 49.52 | 48.51 | 49.19 | 26.6M |
| 2025-09-18 | 50.14 | 50.21 | 48.97 | 49.39 | 8.3M |
| 2025-09-17 | 50.01 | 50.99 | 49.76 | 49.99 | 8.6M |
| 2025-09-16 | 50.20 | 50.50 | 48.47 | 49.95 | 12.4M |
| 2025-09-15 | 50.81 | 51.06 | 49.92 | 49.98 | 5.3M |
| 2025-09-12 | 51.41 | 52.01 | 50.75 | 50.94 | 4.7M |
| 2025-09-11 | 50.75 | 51.22 | 50.46 | 50.96 | 4.5M |
| 2025-09-10 | 50.42 | 52.00 | 50.12 | 51.17 | 5.3M |
| 2025-09-09 | 50.80 | 51.40 | 50.04 | 50.25 | 5.6M |
| 2025-09-08 | 52.39 | 52.56 | 50.65 | 50.76 | 7.0M |
| 2025-09-05 | 51.57 | 51.98 | 50.51 | 51.60 | 5.0M |
| 2025-09-04 | 51.75 | 52.03 | 50.66 | 51.80 | 5.0M |
| 2025-09-03 | 52.42 | 53.00 | 51.11 | 51.55 | 5.2M |
| 2025-09-02 | 51.20 | 52.81 | 51.01 | 52.38 | 8.3M |
| 2025-08-29 | 52.21 | 52.47 | 51.67 | 51.84 | 6.3M |
| 2025-08-28 | 51.35 | 52.54 | 50.85 | 52.36 | 7.4M |
| 2025-08-27 | 52.75 | 53.17 | 51.14 | 51.35 | 7.5M |
| 2025-08-26 | 51.86 | 52.89 | 50.80 | 52.71 | 9.5M |
| 2025-08-25 | 51.76 | 52.54 | 51.52 | 51.81 | 5.1M |
| 2025-08-22 | 52.05 | 52.84 | 51.66 | 51.97 | 4.8M |
| 2025-08-21 | 51.40 | 52.19 | 51.06 | 52.05 | 4.6M |
| 2025-08-20 | 50.72 | 51.38 | 50.42 | 51.34 | 5.3M |
| 2025-08-19 | 49.90 | 50.73 | 49.57 | 50.54 | 6.1M |
| 2025-08-18 | 51.07 | 51.10 | 49.40 | 50.50 | 10.8M |
| 2025-08-15 | 52.24 | 53.38 | 52.18 | 52.85 | 10.1M |
| 2025-08-14 | 51.53 | 52.79 | 51.19 | 52.05 | 5.3M |
| 2025-08-13 | 51.83 | 52.11 | 51.03 | 51.48 | 7.8M |
| 2025-08-12 | 51.44 | 51.55 | 50.42 | 51.27 | 7.4M |
| 2025-08-11 | 51.51 | 51.91 | 51.13 | 51.82 | 5.3M |
| 2025-08-08 | 51.45 | 51.93 | 50.63 | 51.29 | 4.5M |
| 2025-08-07 | 51.47 | 52.42 | 51.17 | 51.24 | 4.6M |
| 2025-08-06 | 52.00 | 52.11 | 51.12 | 51.46 | 5.1M |
| 2025-08-05 | 52.00 | 52.13 | 51.12 | 51.69 | 6.1M |
| 2025-08-04 | 52.47 | 52.80 | 51.47 | 51.87 | 6.8M |
| 2025-08-01 | 53.08 | 53.31 | 52.10 | 52.34 | 7.3M |
| 2025-07-31 | 53.28 | 54.48 | 53.11 | 53.75 | 7.0M |
| 2025-07-30 | 52.72 | 53.72 | 52.22 | 53.36 | 10.7M |
| 2025-07-29 | 52.47 | 53.70 | 52.21 | 53.10 | 9.2M |
| 2025-07-28 | 52.55 | 52.75 | 51.07 | 51.91 | 15.1M |
| 2025-07-25 | 53.91 | 54.00 | 51.71 | 52.19 | 8.5M |
| 2025-07-24 | 52.38 | 54.53 | 52.37 | 54.03 | 12.6M |
| 2025-07-23 | 53.30 | 53.97 | 51.26 | 51.96 | 24.4M |
| 2025-07-22 | 53.29 | 54.66 | 53.06 | 54.34 | 13.8M |
| 2025-07-21 | 57.80 | 57.99 | 53.47 | 53.54 | 14.7M |
| 2025-07-18 | 59.36 | 59.62 | 58.15 | 59.19 | 6.1M |
| 2025-07-17 | 59.07 | 59.35 | 58.43 | 58.75 | 6.1M |
| 2025-07-16 | 59.20 | 60.31 | 58.86 | 59.18 | 10.3M |
| 2025-07-15 | 58.30 | 58.60 | 56.71 | 58.24 | 9.8M |
| 2025-07-14 | 55.45 | 58.36 | 55.39 | 58.28 | 10.0M |
| 2025-07-11 | 54.43 | 55.42 | 54.14 | 55.33 | 5.2M |
| 2025-07-10 | 54.84 | 55.05 | 53.42 | 54.52 | 8.5M |
| 2025-07-09 | 54.85 | 55.26 | 53.75 | 54.88 | 8.5M |
| 2025-07-08 | 56.81 | 56.90 | 54.38 | 54.86 | 9.8M |
| 2025-07-07 | 55.16 | 56.26 | 54.76 | 56.16 | 6.8M |
| 2025-07-03 | 56.07 | 56.39 | 54.71 | 55.31 | 4.3M |
| 2025-07-02 | 55.85 | 56.38 | 54.97 | 56.14 | 9.7M |
| 2025-07-01 | 58.03 | 58.09 | 55.20 | 55.72 | 11.3M |
| 2025-06-30 | 57.98 | 58.88 | 57.72 | 58.32 | 11.1M |
| 2025-06-27 | 58.21 | 58.55 | 57.61 | 58.31 | 10.5M |
| 2025-06-26 | 58.18 | 58.55 | 57.57 | 58.15 | 7.4M |
| 2025-06-25 | 60.16 | 60.32 | 58.16 | 58.23 | 7.7M |
| 2025-06-24 | 59.18 | 60.78 | 58.90 | 60.34 | 6.7M |
| 2025-06-23 | 60.80 | 61.02 | 59.13 | 59.37 | 8.5M |
| 2025-06-20 | 59.44 | 60.80 | 58.78 | 60.44 | 11.7M |
| 2025-06-18 | 59.43 | 60.20 | 58.20 | 59.37 | 7.5M |
| 2025-06-17 | 58.50 | 59.11 | 57.89 | 58.87 | 6.9M |
| 2025-06-16 | 56.93 | 58.75 | 56.89 | 58.17 | 9.2M |
| 2025-06-13 | 55.88 | 56.96 | 54.32 | 56.84 | 7.7M |
| 2025-06-12 | 54.22 | 55.56 | 53.94 | 55.52 | 4.9M |
| 2025-06-11 | 54.02 | 54.68 | 53.74 | 53.97 | 5.1M |
| 2025-06-10 | 55.24 | 55.55 | 53.40 | 53.73 | 8.0M |
| 2025-06-09 | 56.08 | 56.08 | 54.61 | 54.90 | 7.2M |
| 2025-06-06 | 55.61 | 56.72 | 55.33 | 56.39 | 3.8M |
| 2025-06-05 | 55.79 | 55.80 | 54.94 | 55.33 | 4.4M |
| 2025-06-04 | 56.54 | 56.74 | 55.30 | 55.49 | 4.4M |
| 2025-06-03 | 56.77 | 56.89 | 55.97 | 56.65 | 8.2M |
| 2025-06-02 | 56.45 | 57.19 | 55.75 | 56.66 | 7.7M |
| 2025-05-30 | 55.00 | 55.61 | 54.48 | 55.13 | 7.9M |
| 2025-05-29 | 55.61 | 56.02 | 55.12 | 55.37 | 3.5M |
| 2025-05-28 | 56.73 | 57.03 | 55.12 | 55.50 | 5.0M |
| 2025-05-27 | 56.08 | 56.61 | 55.30 | 56.56 | 5.2M |
| 2025-05-23 | 55.25 | 56.02 | 55.15 | 55.61 | 6.8M |
| 2025-05-22 | 55.99 | 56.32 | 55.23 | 55.69 | 7.7M |
| 2025-05-21 | 55.84 | 56.28 | 55.04 | 55.71 | 5.7M |
| 2025-05-20 | 55.88 | 57.37 | 55.53 | 56.14 | 5.8M |
| 2025-05-19 | 55.55 | 56.09 | 54.92 | 55.56 | 6.4M |
| 2025-05-16 | 55.84 | 56.04 | 55.43 | 55.86 | 4.4M |
| 2025-05-15 | 55.55 | 57.04 | 55.55 | 56.00 | 9.1M |
| 2025-05-14 | 55.66 | 56.66 | 55.35 | 56.36 | 6.0M |
| 2025-05-13 | 55.07 | 56.67 | 54.80 | 56.20 | 8.4M |
| 2025-05-12 | 56.05 | 56.11 | 54.01 | 54.49 | 12.3M |
| 2025-05-09 | 53.90 | 55.65 | 53.56 | 55.62 | 7.7M |
| 2025-05-08 | 54.41 | 54.59 | 53.22 | 53.40 | 9.4M |
| 2025-05-07 | 53.69 | 54.57 | 53.07 | 53.96 | 7.1M |
| 2025-05-06 | 53.53 | 53.89 | 52.67 | 53.45 | 6.4M |
| 2025-05-05 | 51.95 | 53.89 | 51.86 | 53.52 | 9.2M |
| 2025-05-02 | 51.62 | 51.91 | 50.82 | 51.85 | 6.7M |
| 2025-05-01 | 49.31 | 51.60 | 48.93 | 50.36 | 7.7M |
| 2025-04-30 | 50.15 | 50.25 | 48.94 | 49.44 | 11.9M |
| 2025-04-29 | 50.48 | 51.63 | 49.70 | 51.22 | 6.3M |
| 2025-04-28 | 49.98 | 51.38 | 49.76 | 51.12 | 9.3M |
| 2025-04-25 | 48.66 | 50.35 | 48.31 | 50.24 | 9.4M |
| 2025-04-24 | 49.60 | 49.76 | 48.30 | 48.82 | 10.3M |
| 2025-04-23 | 50.03 | 50.41 | 47.14 | 48.75 | 16.3M |
| 2025-04-22 | 48.14 | 49.14 | 47.95 | 48.57 | 6.6M |
| 2025-04-21 | 50.25 | 50.40 | 47.29 | 47.68 | 8.3M |
| 2025-04-17 | 51.23 | 51.77 | 50.82 | 50.98 | 5.0M |
| 2025-04-16 | 50.52 | 51.94 | 50.49 | 50.85 | 6.4M |
| 2025-04-15 | 49.62 | 51.00 | 49.57 | 50.74 | 5.2M |
| 2025-04-14 | 50.49 | 50.77 | 49.64 | 49.97 | 4.4M |
| 2025-04-11 | 48.19 | 50.49 | 47.76 | 49.65 | 8.9M |
| 2025-04-10 | 48.81 | 49.23 | 46.84 | 48.49 | 9.7M |
| 2025-04-09 | 46.40 | 50.86 | 44.85 | 50.17 | 17.7M |
| 2025-04-08 | 49.82 | 50.44 | 46.84 | 47.49 | 17.7M |
| 2025-04-07 | 44.63 | 49.94 | 44.55 | 47.31 | 13.4M |
| 2025-04-04 | 49.18 | 49.70 | 43.57 | 46.11 | 22.0M |
| 2025-04-03 | 51.53 | 53.65 | 51.42 | 52.09 | 10.9M |
| 2025-04-02 | 53.11 | 55.25 | 52.92 | 54.62 | 7.6M |
| 2025-04-01 | 53.67 | 54.55 | 53.16 | 53.88 | 6.0M |
| 2025-03-31 | 52.69 | 53.94 | 52.15 | 53.43 | 5.6M |
| 2025-03-28 | 52.16 | 53.15 | 52.15 | 53.01 | 5.0M |
| 2025-03-27 | 53.15 | 53.25 | 51.42 | 52.32 | 8.1M |
| 2025-03-26 | 54.83 | 55.34 | 52.80 | 52.92 | 7.3M |
| 2025-03-25 | 54.15 | 54.65 | 54.02 | 54.25 | 4.4M |
| 2025-03-24 | 53.43 | 54.56 | 53.15 | 54.00 | 5.9M |
| 2025-03-21 | 53.18 | 53.50 | 52.66 | 52.88 | 12.8M |
| 2025-03-20 | 53.30 | 54.50 | 53.04 | 53.73 | 9.1M |
| 2025-03-19 | 52.84 | 53.88 | 52.34 | 53.60 | 4.6M |
| 2025-03-18 | 52.78 | 53.32 | 52.20 | 52.56 | 5.5M |
| 2025-03-17 | 50.49 | 51.85 | 50.49 | 51.66 | 6.6M |
| 2025-03-14 | 49.47 | 50.88 | 48.64 | 50.72 | 5.5M |
| 2025-03-13 | 48.63 | 49.48 | 48.14 | 48.86 | 5.0M |
| 2025-03-12 | 49.66 | 50.00 | 48.26 | 48.95 | 4.5M |
| 2025-03-11 | 48.16 | 50.17 | 47.88 | 49.11 | 8.3M |
| 2025-03-10 | 47.43 | 47.69 | 46.43 | 47.49 | 10.4M |
| 2025-03-07 | 45.59 | 47.28 | 45.18 | 47.00 | 9.5M |
| 2025-03-06 | 49.10 | 49.43 | 45.97 | 46.16 | 12.0M |
| 2025-03-05 | 49.79 | 50.34 | 48.76 | 50.13 | 9.4M |
| 2025-03-04 | 48.65 | 51.21 | 47.48 | 50.00 | 11.4M |
| 2025-03-03 | 48.85 | 49.42 | 48.03 | 48.71 | 9.8M |
| 2025-02-28 | 46.33 | 48.26 | 46.20 | 48.17 | 9.5M |
| 2025-02-27 | 49.06 | 49.35 | 46.39 | 46.63 | 12.6M |
| 2025-02-26 | 49.54 | 49.86 | 48.64 | 48.79 | 7.4M |
| 2025-02-25 | 50.00 | 50.07 | 47.98 | 48.84 | 8.2M |
| 2025-02-24 | 50.07 | 50.65 | 49.00 | 50.08 | 12.2M |
| 2025-02-21 | 52.50 | 52.54 | 49.79 | 50.24 | 13.8M |
| 2025-02-20 | 53.50 | 54.01 | 51.73 | 52.56 | 11.2M |
| 2025-02-19 | 54.97 | 56.66 | 54.04 | 54.24 | 12.2M |
| 2025-02-18 | 53.62 | 54.55 | 52.70 | 53.78 | 10.2M |
| 2025-02-14 | 52.94 | 53.82 | 52.77 | 53.43 | 5.6M |
| 2025-02-13 | 52.60 | 53.23 | 51.92 | 52.87 | 6.1M |
| 2025-02-12 | 53.61 | 54.11 | 51.63 | 52.37 | 7.8M |
| 2025-02-11 | 53.58 | 54.53 | 53.17 | 53.76 | 9.3M |
| 2025-02-10 | 51.58 | 53.68 | 51.51 | 53.50 | 5.1M |
| 2025-02-07 | 51.20 | 51.98 | 50.74 | 51.11 | 10.7M |
| 2025-02-06 | 53.12 | 53.56 | 51.13 | 51.43 | 7.7M |
| 2025-02-05 | 52.13 | 53.10 | 51.92 | 52.95 | 4.1M |
| 2025-02-04 | 51.42 | 52.34 | 51.27 | 52.15 | 5.1M |
| 2025-02-03 | 51.81 | 52.93 | 50.96 | 52.18 | 7.2M |
| 2025-01-31 | 52.02 | 52.07 | 50.86 | 51.12 | 5.8M |
| 2025-01-30 | 50.93 | 52.07 | 50.88 | 51.65 | 5.4M |
| 2025-01-29 | 50.00 | 51.10 | 49.83 | 50.62 | 6.2M |
| 2025-01-28 | 49.08 | 50.00 | 48.24 | 49.90 | 9.9M |
| 2025-01-27 | 51.26 | 51.30 | 47.59 | 48.46 | 21.6M |
| 2025-01-24 | 53.52 | 53.89 | 53.23 | 53.68 | 6.0M |
| 2025-01-23 | 53.67 | 53.77 | 52.89 | 53.58 | 6.8M |
| 2025-01-22 | 54.10 | 54.85 | 53.37 | 53.40 | 7.8M |
| 2025-01-21 | 52.57 | 53.46 | 52.23 | 53.43 | 9.9M |
| 2025-01-17 | 52.80 | 53.79 | 52.37 | 52.96 | 7.7M |
| 2025-01-16 | 52.19 | 53.98 | 52.10 | 53.78 | 7.6M |
| 2025-01-15 | 52.00 | 53.00 | 51.62 | 52.44 | 10.5M |
| 2025-01-14 | 50.05 | 51.21 | 49.94 | 50.69 | 7.4M |
| 2025-01-13 | 49.10 | 50.12 | 48.79 | 50.08 | 9.3M |
| 2025-01-10 | 49.58 | 50.03 | 48.86 | 49.00 | 10.5M |
| 2025-01-08 | 48.26 | 49.20 | 48.19 | 49.00 | 7.9M |
| 2025-01-07 | 47.65 | 48.52 | 47.30 | 48.15 | 4.9M |
| 2025-01-06 | 48.00 | 48.29 | 47.38 | 47.64 | 6.8M |
| 2025-01-03 | 47.80 | 48.33 | 46.39 | 47.02 | 8.2M |
| 2025-01-02 | 47.00 | 47.59 | 45.92 | 47.35 | 10.2M |