| 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 | 48.89 | 49.30 | 48.55 | 48.87 | 4.6M |
| 2025-09-26 | 47.92 | 48.77 | 47.79 | 48.70 | 4.9M |
| 2025-09-25 | 47.60 | 48.01 | 47.42 | 47.85 | 4.3M |
| 2025-09-24 | 48.01 | 48.36 | 47.50 | 47.54 | 4.8M |
| 2025-09-23 | 47.28 | 48.07 | 47.13 | 47.99 | 5.7M |
| 2025-09-22 | 47.55 | 47.61 | 47.03 | 47.12 | 5.8M |
| 2025-09-19 | 47.21 | 47.76 | 46.64 | 47.58 | 13.7M |
| 2025-09-18 | 47.22 | 47.79 | 46.82 | 47.22 | 5.6M |
| 2025-09-17 | 47.44 | 47.76 | 46.99 | 47.12 | 5.1M |
| 2025-09-16 | 47.74 | 47.93 | 46.73 | 47.25 | 5.6M |
| 2025-09-15 | 47.45 | 47.99 | 47.29 | 47.76 | 4.5M |
| 2025-09-12 | 47.05 | 47.59 | 46.94 | 47.45 | 5.5M |
| 2025-09-11 | 47.91 | 48.39 | 46.59 | 47.33 | 12.3M |
| 2025-09-10 | 47.85 | 48.30 | 47.65 | 47.97 | 4.9M |
| 2025-09-09 | 47.88 | 47.99 | 47.08 | 47.90 | 4.2M |
| 2025-09-08 | 48.10 | 48.35 | 47.68 | 48.19 | 6.0M |
| 2025-09-05 | 49.10 | 49.36 | 47.38 | 47.99 | 9.4M |
| 2025-09-04 | 49.52 | 50.31 | 49.16 | 50.27 | 6.1M |
| 2025-09-03 | 49.19 | 49.72 | 49.07 | 49.52 | 3.7M |
| 2025-09-02 | 49.34 | 49.61 | 48.85 | 49.19 | 4.8M |
| 2025-08-29 | 50.26 | 50.47 | 49.36 | 49.66 | 4.6M |
| 2025-08-28 | 50.26 | 50.32 | 49.84 | 50.18 | 3.7M |
| 2025-08-27 | 49.91 | 50.27 | 49.59 | 50.20 | 4.0M |
| 2025-08-26 | 50.08 | 50.43 | 49.50 | 49.96 | 7.5M |
| 2025-08-25 | 50.02 | 50.63 | 50.02 | 50.27 | 5.9M |
| 2025-08-22 | 49.46 | 50.60 | 49.33 | 50.39 | 5.4M |
| 2025-08-21 | 49.36 | 49.74 | 48.82 | 49.14 | 5.2M |
| 2025-08-20 | 49.97 | 50.06 | 49.26 | 49.54 | 6.3M |
| 2025-08-19 | 49.10 | 49.94 | 49.06 | 49.90 | 6.9M |
| 2025-08-18 | 48.84 | 49.19 | 48.54 | 49.11 | 4.5M |
| 2025-08-15 | 49.08 | 49.20 | 48.54 | 48.88 | 5.8M |
| 2025-08-14 | 49.14 | 49.23 | 48.68 | 48.69 | 5.3M |
| 2025-08-13 | 48.43 | 49.26 | 48.37 | 49.21 | 4.8M |
| 2025-08-12 | 48.01 | 48.54 | 47.56 | 48.45 | 4.6M |
| 2025-08-11 | 48.10 | 48.21 | 47.24 | 47.84 | 4.9M |
| 2025-08-08 | 47.47 | 48.38 | 47.30 | 47.99 | 5.1M |
| 2025-08-07 | 47.38 | 47.53 | 46.67 | 47.48 | 8.9M |
| 2025-08-06 | 45.74 | 46.90 | 45.70 | 46.78 | 6.3M |
| 2025-08-05 | 45.43 | 45.67 | 45.17 | 45.44 | 4.1M |
| 2025-08-04 | 45.52 | 45.80 | 44.97 | 45.37 | 5.4M |
| 2025-08-01 | 45.85 | 45.92 | 44.87 | 45.44 | 7.7M |
| 2025-07-31 | 46.10 | 46.76 | 45.89 | 46.13 | 8.7M |
| 2025-07-30 | 46.57 | 46.88 | 46.06 | 46.41 | 5.8M |
| 2025-07-29 | 46.73 | 46.86 | 46.38 | 46.60 | 5.7M |
| 2025-07-28 | 47.54 | 47.62 | 46.76 | 46.80 | 5.8M |
| 2025-07-25 | 48.06 | 48.10 | 47.26 | 47.75 | 5.5M |
| 2025-07-24 | 47.39 | 48.01 | 47.24 | 47.93 | 5.0M |
| 2025-07-23 | 47.22 | 47.62 | 47.14 | 47.43 | 6.0M |
| 2025-07-22 | 46.02 | 47.11 | 45.91 | 47.08 | 6.1M |
| 2025-07-21 | 46.03 | 46.53 | 45.88 | 46.02 | 5.9M |
| 2025-07-18 | 46.20 | 46.30 | 45.64 | 46.06 | 7.6M |
| 2025-07-17 | 45.70 | 45.96 | 45.13 | 45.88 | 10.6M |
| 2025-07-16 | 45.12 | 45.62 | 44.88 | 45.60 | 7.1M |
| 2025-07-15 | 45.16 | 45.58 | 44.70 | 45.13 | 8.4M |
| 2025-07-14 | 44.29 | 46.04 | 43.79 | 45.07 | 18.5M |
| 2025-07-11 | 43.55 | 43.66 | 42.97 | 43.27 | 7.4M |
| 2025-07-10 | 43.40 | 44.00 | 43.30 | 43.56 | 6.2M |
| 2025-07-09 | 43.00 | 43.49 | 42.63 | 43.40 | 6.9M |
| 2025-07-08 | 42.42 | 42.94 | 42.27 | 42.84 | 6.5M |
| 2025-07-07 | 43.15 | 43.27 | 42.37 | 42.47 | 5.9M |
| 2025-07-03 | 42.76 | 43.21 | 42.63 | 43.13 | 3.0M |
| 2025-07-02 | 42.72 | 42.80 | 42.24 | 42.68 | 5.1M |
| 2025-07-01 | 42.04 | 43.13 | 41.75 | 42.86 | 5.6M |
| 2025-06-30 | 41.93 | 42.13 | 41.79 | 42.00 | 5.8M |
| 2025-06-27 | 41.40 | 42.00 | 41.23 | 41.96 | 10.6M |
| 2025-06-26 | 41.30 | 41.40 | 40.88 | 41.30 | 5.7M |
| 2025-06-25 | 41.58 | 41.59 | 41.07 | 41.12 | 4.2M |
| 2025-06-24 | 41.37 | 41.56 | 40.41 | 41.53 | 7.6M |
| 2025-06-23 | 40.84 | 41.34 | 40.36 | 41.30 | 5.7M |
| 2025-06-20 | 41.70 | 41.91 | 40.75 | 40.94 | 10.5M |
| 2025-06-18 | 41.66 | 41.74 | 41.07 | 41.49 | 6.3M |
| 2025-06-17 | 42.09 | 42.30 | 41.35 | 41.55 | 4.8M |
| 2025-06-16 | 42.45 | 42.68 | 42.07 | 42.24 | 3.6M |
| 2025-06-13 | 42.57 | 42.95 | 42.08 | 42.17 | 6.4M |
| 2025-06-12 | 42.50 | 43.10 | 42.27 | 42.86 | 4.4M |
| 2025-06-11 | 42.54 | 42.75 | 42.24 | 42.65 | 5.6M |
| 2025-06-10 | 42.13 | 42.74 | 42.05 | 42.72 | 4.5M |
| 2025-06-09 | 42.25 | 42.30 | 41.77 | 42.13 | 4.7M |
| 2025-06-06 | 41.73 | 42.16 | 41.66 | 42.06 | 4.4M |
| 2025-06-05 | 41.10 | 41.41 | 40.81 | 41.34 | 3.4M |
| 2025-06-04 | 41.11 | 41.54 | 40.63 | 40.88 | 4.9M |
| 2025-06-03 | 40.85 | 41.22 | 40.73 | 41.19 | 4.2M |
| 2025-06-02 | 41.14 | 41.29 | 40.35 | 40.91 | 4.4M |
| 2025-05-30 | 41.13 | 41.61 | 41.06 | 41.34 | 7.7M |
| 2025-05-29 | 41.71 | 41.71 | 40.65 | 41.20 | 3.3M |
| 2025-05-28 | 41.82 | 42.00 | 41.37 | 41.47 | 2.9M |
| 2025-05-27 | 41.23 | 41.72 | 41.00 | 41.64 | 5.0M |
| 2025-05-23 | 40.40 | 40.93 | 40.30 | 40.65 | 3.9M |
| 2025-05-22 | 40.86 | 41.12 | 40.14 | 40.72 | 4.4M |
| 2025-05-21 | 40.72 | 41.23 | 40.58 | 40.73 | 4.4M |
| 2025-05-20 | 41.43 | 41.58 | 40.87 | 40.96 | 3.4M |
| 2025-05-19 | 41.29 | 41.72 | 41.14 | 41.58 | 4.3M |
| 2025-05-16 | 40.94 | 41.55 | 40.80 | 41.52 | 5.1M |
| 2025-05-15 | 40.27 | 40.98 | 40.09 | 40.94 | 4.5M |
| 2025-05-14 | 39.85 | 40.32 | 39.42 | 40.26 | 6.3M |
| 2025-05-13 | 40.34 | 40.37 | 39.98 | 39.98 | 6.6M |
| 2025-05-12 | 39.90 | 40.09 | 39.11 | 40.08 | 9.2M |
| 2025-05-09 | 39.66 | 39.96 | 39.07 | 39.30 | 3.8M |
| 2025-05-08 | 39.54 | 40.25 | 39.38 | 39.65 | 6.0M |
| 2025-05-07 | 39.35 | 39.53 | 39.05 | 39.25 | 7.6M |
| 2025-05-06 | 40.56 | 40.90 | 39.23 | 39.25 | 8.4M |
| 2025-05-05 | 40.94 | 41.54 | 40.78 | 41.21 | 7.0M |
| 2025-05-02 | 40.67 | 41.18 | 40.38 | 41.06 | 5.4M |
| 2025-05-01 | 40.31 | 40.66 | 40.07 | 40.35 | 7.8M |
| 2025-04-30 | 40.06 | 40.62 | 39.42 | 40.48 | 9.0M |
| 2025-04-29 | 39.76 | 40.32 | 39.68 | 40.14 | 5.4M |
| 2025-04-28 | 40.26 | 40.45 | 39.49 | 40.05 | 7.1M |
| 2025-04-25 | 40.79 | 40.98 | 40.27 | 40.37 | 6.4M |
| 2025-04-24 | 80.34 | 82.20 | 80.14 | 82.10 | 3.3M |
| 2025-04-23 | 82.12 | 82.40 | 79.79 | 80.19 | 4.1M |
| 2025-04-22 | 81.01 | 81.84 | 80.54 | 81.44 | 3.0M |
| 2025-04-21 | 81.06 | 81.45 | 79.67 | 80.29 | 3.1M |
| 2025-04-17 | 81.35 | 82.06 | 80.66 | 81.58 | 3.5M |
| 2025-04-16 | 81.39 | 81.81 | 79.85 | 80.45 | 4.0M |
| 2025-04-15 | 81.40 | 82.42 | 81.10 | 81.65 | 3.1M |
| 2025-04-14 | 80.73 | 81.89 | 79.91 | 81.30 | 5.3M |
| 2025-04-11 | 75.21 | 81.31 | 74.75 | 80.64 | 7.6M |
| 2025-04-10 | 75.74 | 77.26 | 73.25 | 75.79 | 7.6M |
| 2025-04-09 | 70.78 | 76.67 | 70.73 | 76.47 | 7.9M |
| 2025-04-08 | 73.17 | 75.10 | 70.61 | 71.20 | 5.4M |
| 2025-04-07 | 73.28 | 75.42 | 70.82 | 72.16 | 7.5M |
| 2025-04-04 | 77.22 | 77.95 | 74.36 | 74.42 | 5.4M |
| 2025-04-03 | 78.04 | 78.90 | 77.35 | 78.01 | 5.7M |
| 2025-04-02 | 76.87 | 78.17 | 76.58 | 78.01 | 2.0M |
| 2025-04-01 | 77.25 | 77.69 | 76.42 | 77.61 | 2.4M |
| 2025-03-31 | 76.06 | 77.82 | 75.85 | 77.55 | 4.4M |
| 2025-03-28 | 77.94 | 78.13 | 75.87 | 76.17 | 2.7M |
| 2025-03-27 | 77.27 | 77.85 | 76.72 | 77.73 | 2.6M |
| 2025-03-26 | 77.17 | 78.12 | 76.96 | 77.09 | 2.8M |
| 2025-03-25 | 76.86 | 77.67 | 76.78 | 77.09 | 2.5M |
| 2025-03-24 | 75.63 | 77.03 | 75.38 | 76.94 | 2.9M |
| 2025-03-21 | 75.11 | 75.35 | 74.36 | 74.73 | 8.8M |
| 2025-03-20 | 75.42 | 76.42 | 75.27 | 75.51 | 1.9M |
| 2025-03-19 | 76.16 | 76.81 | 75.80 | 76.46 | 2.6M |
| 2025-03-18 | 75.82 | 76.33 | 75.48 | 76.09 | 2.8M |
| 2025-03-17 | 75.23 | 76.38 | 75.15 | 76.07 | 2.6M |
| 2025-03-14 | 74.40 | 75.36 | 73.40 | 75.26 | 4.1M |
| 2025-03-13 | 75.72 | 76.07 | 73.57 | 73.69 | 3.6M |
| 2025-03-12 | 77.14 | 77.47 | 75.55 | 75.99 | 3.0M |
| 2025-03-11 | 79.70 | 80.11 | 77.31 | 77.35 | 4.9M |
| 2025-03-10 | 80.82 | 82.15 | 79.46 | 79.80 | 5.3M |
| 2025-03-07 | 77.45 | 80.33 | 77.45 | 79.98 | 4.9M |
| 2025-03-06 | 76.06 | 78.07 | 75.30 | 77.85 | 4.6M |
| 2025-03-05 | 74.14 | 74.94 | 73.23 | 74.49 | 3.2M |
| 2025-03-04 | 74.59 | 75.33 | 73.69 | 74.23 | 4.1M |
| 2025-03-03 | 76.02 | 76.87 | 74.26 | 74.38 | 3.3M |
| 2025-02-28 | 74.56 | 76.14 | 74.22 | 75.73 | 4.7M |
| 2025-02-27 | 73.77 | 74.83 | 73.69 | 74.09 | 3.2M |
| 2025-02-26 | 74.48 | 75.02 | 73.82 | 73.89 | 2.8M |
| 2025-02-25 | 74.88 | 75.31 | 74.18 | 74.60 | 3.1M |
| 2025-02-24 | 75.00 | 76.05 | 74.65 | 74.78 | 3.5M |
| 2025-02-21 | 75.02 | 75.15 | 73.88 | 74.78 | 3.3M |
| 2025-02-20 | 75.64 | 75.87 | 74.52 | 75.14 | 2.3M |
| 2025-02-19 | 74.77 | 75.83 | 74.41 | 75.57 | 2.5M |
| 2025-02-18 | 75.28 | 75.34 | 74.15 | 74.81 | 2.0M |
| 2025-02-14 | 74.85 | 75.23 | 74.57 | 74.78 | 2.5M |
| 2025-02-13 | 73.73 | 74.97 | 73.66 | 74.79 | 2.4M |
| 2025-02-12 | 73.35 | 73.93 | 72.91 | 73.68 | 2.0M |
| 2025-02-11 | 73.45 | 74.59 | 73.15 | 74.33 | 1.5M |
| 2025-02-10 | 74.38 | 74.63 | 73.62 | 73.72 | 2.0M |
| 2025-02-07 | 74.99 | 75.00 | 73.77 | 73.84 | 3.0M |
| 2025-02-06 | 73.44 | 74.71 | 73.04 | 74.65 | 2.9M |
| 2025-02-05 | 73.39 | 73.65 | 72.07 | 73.54 | 2.7M |
| 2025-02-04 | 73.26 | 73.54 | 72.64 | 73.19 | 3.3M |
| 2025-02-03 | 72.81 | 74.51 | 72.46 | 73.72 | 3.8M |
| 2025-01-31 | 74.23 | 74.33 | 73.02 | 73.24 | 5.2M |
| 2025-01-30 | 74.96 | 75.17 | 74.32 | 74.98 | 2.9M |
| 2025-01-29 | 74.76 | 75.11 | 73.94 | 74.08 | 1.8M |
| 2025-01-28 | 76.03 | 76.08 | 74.76 | 74.79 | 2.6M |
| 2025-01-27 | 75.47 | 76.31 | 75.12 | 76.27 | 2.7M |
| 2025-01-24 | 75.17 | 76.19 | 75.16 | 75.53 | 2.6M |
| 2025-01-23 | 75.74 | 76.09 | 74.99 | 75.46 | 2.6M |
| 2025-01-22 | 76.20 | 76.63 | 75.57 | 75.60 | 4.5M |
| 2025-01-21 | 76.22 | 77.72 | 75.90 | 76.09 | 4.5M |
| 2025-01-17 | 76.33 | 76.95 | 72.52 | 76.08 | 7.8M |
| 2025-01-16 | 74.30 | 75.04 | 73.94 | 74.77 | 3.9M |
| 2025-01-15 | 75.16 | 75.35 | 74.09 | 74.27 | 3.3M |
| 2025-01-14 | 73.07 | 73.95 | 72.89 | 73.74 | 3.4M |
| 2025-01-13 | 71.73 | 72.98 | 71.63 | 72.89 | 3.4M |
| 2025-01-10 | 72.16 | 72.66 | 71.38 | 71.63 | 2.8M |
| 2025-01-08 | 72.32 | 73.13 | 71.77 | 72.94 | 2.5M |
| 2025-01-07 | 72.25 | 72.60 | 71.58 | 72.31 | 2.3M |
| 2025-01-06 | 71.59 | 72.42 | 71.48 | 71.97 | 2.7M |
| 2025-01-03 | 71.55 | 72.03 | 70.72 | 71.69 | 2.5M |
| 2025-01-02 | 72.74 | 72.77 | 70.87 | 71.11 | 2.1M |