| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 16.01 | 16.12 | 15.83 | 16.08 | 10.3M |
| 2025-10-01 | 16.07 | 16.12 | 15.86 | 16.05 | 8.4M |
| 2025-09-30 | 16.08 | 16.15 | 15.74 | 16.11 | 12.1M |
| 2025-09-29 | 16.26 | 16.27 | 15.91 | 16.08 | 7.8M |
| 2025-09-26 | 16.16 | 16.30 | 16.07 | 16.24 | 6.6M |
| 2025-09-25 | 16.00 | 16.14 | 15.90 | 16.09 | 7.8M |
| 2025-09-24 | 16.15 | 16.25 | 16.02 | 16.11 | 7.4M |
| 2025-09-23 | 16.14 | 16.46 | 16.06 | 16.11 | 7.0M |
| 2025-09-22 | 16.22 | 16.30 | 16.03 | 16.09 | 8.1M |
| 2025-09-19 | 16.56 | 16.56 | 16.25 | 16.29 | 13.9M |
| 2025-09-18 | 16.32 | 16.60 | 16.26 | 16.56 | 10.3M |
| 2025-09-17 | 16.07 | 16.61 | 16.05 | 16.25 | 8.9M |
| 2025-09-16 | 16.24 | 16.26 | 15.89 | 16.03 | 6.7M |
| 2025-09-15 | 16.44 | 16.48 | 16.20 | 16.24 | 9.5M |
| 2025-09-12 | 16.41 | 16.55 | 16.31 | 16.41 | 7.2M |
| 2025-09-11 | 16.39 | 16.48 | 16.26 | 16.44 | 8.7M |
| 2025-09-10 | 16.36 | 16.48 | 16.27 | 16.38 | 6.3M |
| 2025-09-09 | 16.48 | 16.59 | 16.31 | 16.36 | 6.7M |
| 2025-09-08 | 16.52 | 16.53 | 16.27 | 16.49 | 6.4M |
| 2025-09-05 | 16.82 | 16.95 | 16.42 | 16.48 | 9.5M |
| 2025-09-04 | 16.55 | 16.79 | 16.44 | 16.79 | 7.8M |
| 2025-09-03 | 16.32 | 16.59 | 16.31 | 16.48 | 7.5M |
| 2025-09-02 | 16.36 | 16.48 | 16.15 | 16.39 | 8.0M |
| 2025-08-29 | 16.73 | 16.81 | 16.62 | 16.69 | 11.0M |
| 2025-08-28 | 16.92 | 16.92 | 16.61 | 16.71 | 8.2M |
| 2025-08-27 | 16.46 | 16.84 | 16.46 | 16.79 | 7.8M |
| 2025-08-26 | 16.43 | 16.67 | 16.40 | 16.53 | 9.0M |
| 2025-08-25 | 16.45 | 16.53 | 16.40 | 16.44 | 8.3M |
| 2025-08-22 | 15.90 | 16.59 | 15.85 | 16.50 | 15.6M |
| 2025-08-21 | 15.80 | 15.96 | 15.79 | 15.84 | 8.9M |
| 2025-08-20 | 15.83 | 15.97 | 15.71 | 15.92 | 12.1M |
| 2025-08-19 | 15.80 | 16.03 | 15.74 | 15.82 | 11.5M |
| 2025-08-18 | 15.70 | 15.85 | 15.62 | 15.82 | 8.7M |
| 2025-08-15 | 15.99 | 15.99 | 15.71 | 15.72 | 6.5M |
| 2025-08-14 | 15.65 | 15.99 | 15.60 | 15.98 | 6.2M |
| 2025-08-13 | 15.58 | 15.89 | 15.51 | 15.86 | 7.7M |
| 2025-08-12 | 15.06 | 15.53 | 15.01 | 15.51 | 6.0M |
| 2025-08-11 | 14.97 | 15.03 | 14.84 | 14.91 | 3.9M |
| 2025-08-08 | 14.91 | 14.99 | 14.76 | 14.94 | 2.2M |
| 2025-08-07 | 15.04 | 15.04 | 14.71 | 14.75 | 4.1M |
| 2025-08-06 | 15.13 | 15.17 | 14.87 | 14.89 | 4.7M |
| 2025-08-05 | 15.05 | 15.09 | 14.71 | 15.09 | 6.0M |
| 2025-08-04 | 14.96 | 15.04 | 14.84 | 15.00 | 5.9M |
| 2025-08-01 | 15.00 | 15.13 | 14.57 | 14.86 | 8.2M |
| 2025-07-31 | 15.40 | 15.47 | 15.27 | 15.32 | 7.7M |
| 2025-07-30 | 15.65 | 15.78 | 15.40 | 15.48 | 7.8M |
| 2025-07-29 | 15.82 | 15.84 | 15.52 | 15.56 | 8.6M |
| 2025-07-28 | 15.66 | 15.71 | 15.50 | 15.71 | 9.2M |
| 2025-07-25 | 15.59 | 15.64 | 15.27 | 15.64 | 8.0M |
| 2025-07-24 | 16.08 | 16.10 | 15.58 | 15.59 | 10.6M |
| 2025-07-23 | 16.09 | 16.15 | 15.90 | 16.12 | 10.6M |
| 2025-07-22 | 16.04 | 16.15 | 15.84 | 16.00 | 4.8M |
| 2025-07-21 | 16.22 | 16.27 | 15.97 | 15.98 | 4.0M |
| 2025-07-18 | 16.03 | 16.22 | 15.74 | 16.07 | 7.2M |
| 2025-07-17 | 15.47 | 15.94 | 15.42 | 15.87 | 6.5M |
| 2025-07-16 | 15.39 | 15.63 | 15.15 | 15.51 | 3.9M |
| 2025-07-15 | 15.94 | 15.97 | 15.34 | 15.36 | 5.1M |
| 2025-07-14 | 15.74 | 15.97 | 15.71 | 15.96 | 4.0M |
| 2025-07-11 | 15.89 | 15.94 | 15.80 | 15.80 | 2.7M |
| 2025-07-10 | 15.87 | 16.12 | 15.79 | 16.00 | 3.2M |
| 2025-07-09 | 15.92 | 15.94 | 15.79 | 15.81 | 3.9M |
| 2025-07-08 | 15.58 | 15.89 | 15.46 | 15.77 | 4.6M |
| 2025-07-07 | 15.46 | 15.69 | 15.41 | 15.52 | 5.2M |
| 2025-07-03 | 15.46 | 15.67 | 15.39 | 15.58 | 3.3M |
| 2025-07-02 | 15.16 | 15.36 | 15.00 | 15.33 | 3.6M |
| 2025-07-01 | 14.52 | 15.18 | 14.50 | 15.06 | 3.0M |
| 2025-06-30 | 14.63 | 14.70 | 14.56 | 14.58 | 2.5M |
| 2025-06-27 | 14.58 | 14.68 | 14.50 | 14.55 | 6.4M |
| 2025-06-26 | 14.35 | 14.60 | 14.29 | 14.54 | 3.2M |
| 2025-06-25 | 14.37 | 14.38 | 14.21 | 14.27 | 2.4M |
| 2025-06-24 | 14.24 | 14.56 | 14.19 | 14.37 | 3.0M |
| 2025-06-23 | 13.82 | 14.19 | 13.74 | 14.14 | 4.2M |
| 2025-06-20 | 13.89 | 13.97 | 13.83 | 13.90 | 5.0M |
| 2025-06-18 | 13.64 | 13.91 | 13.56 | 13.77 | 3.1M |
| 2025-06-17 | 13.62 | 13.79 | 13.54 | 13.64 | 3.2M |
| 2025-06-16 | 13.79 | 13.95 | 13.64 | 13.74 | 3.6M |
| 2025-06-13 | 13.78 | 13.87 | 13.59 | 13.62 | 3.0M |
| 2025-06-12 | 13.97 | 14.01 | 13.80 | 13.97 | 2.7M |
| 2025-06-11 | 14.28 | 14.36 | 14.01 | 14.06 | 2.4M |
| 2025-06-10 | 14.11 | 14.34 | 14.05 | 14.24 | 2.1M |
| 2025-06-09 | 14.15 | 14.26 | 14.08 | 14.10 | 1.9M |
| 2025-06-06 | 14.00 | 14.09 | 13.88 | 14.06 | 2.5M |
| 2025-06-05 | 13.77 | 13.82 | 13.60 | 13.71 | 2.6M |
| 2025-06-04 | 13.86 | 13.93 | 13.76 | 13.76 | 3.6M |
| 2025-06-03 | 13.64 | 13.98 | 13.59 | 13.88 | 2.6M |
| 2025-06-02 | 13.74 | 13.74 | 13.44 | 13.68 | 2.3M |
| 2025-05-30 | 13.94 | 13.97 | 13.79 | 13.87 | 2.0M |
| 2025-05-29 | 14.03 | 14.03 | 13.86 | 14.02 | 1.8M |
| 2025-05-28 | 14.12 | 14.19 | 13.91 | 13.92 | 2.2M |
| 2025-05-27 | 14.07 | 14.19 | 13.86 | 14.16 | 2.1M |
| 2025-05-23 | 13.57 | 13.89 | 13.52 | 13.84 | 1.8M |
| 2025-05-22 | 13.75 | 14.03 | 13.72 | 13.93 | 2.6M |
| 2025-05-21 | 14.15 | 14.19 | 13.81 | 13.82 | 2.0M |
| 2025-05-20 | 14.31 | 14.37 | 14.24 | 14.33 | 1.9M |
| 2025-05-19 | 14.24 | 14.38 | 14.23 | 14.35 | 1.8M |
| 2025-05-16 | 14.42 | 14.55 | 14.34 | 14.43 | 2.1M |
| 2025-05-15 | 14.45 | 14.53 | 14.30 | 14.46 | 1.9M |
| 2025-05-14 | 14.42 | 14.59 | 14.37 | 14.53 | 2.4M |
| 2025-05-13 | 14.39 | 14.58 | 14.25 | 14.49 | 3.4M |
| 2025-05-12 | 14.42 | 14.57 | 14.24 | 14.34 | 2.9M |
| 2025-05-09 | 13.85 | 13.86 | 13.63 | 13.69 | 2.0M |
| 2025-05-08 | 13.68 | 13.92 | 13.59 | 13.82 | 1.6M |
| 2025-05-07 | 13.62 | 13.69 | 13.44 | 13.50 | 1.7M |
| 2025-05-06 | 13.45 | 13.64 | 13.38 | 13.50 | 2.0M |
| 2025-05-05 | 13.52 | 13.88 | 13.46 | 13.65 | 1.6M |
| 2025-05-02 | 13.50 | 13.69 | 13.36 | 13.68 | 1.8M |
| 2025-05-01 | 13.09 | 13.40 | 12.97 | 13.25 | 3.0M |
| 2025-04-30 | 13.02 | 13.17 | 12.88 | 13.09 | 3.1M |
| 2025-04-29 | 13.29 | 13.40 | 13.13 | 13.32 | 2.9M |
| 2025-04-28 | 13.28 | 13.42 | 13.14 | 13.36 | 1.8M |
| 2025-04-25 | 13.25 | 13.44 | 13.25 | 13.29 | 1.8M |
| 2025-04-24 | 13.09 | 13.45 | 13.02 | 13.41 | 3.3M |
| 2025-04-23 | 13.31 | 13.70 | 13.05 | 13.18 | 4.6M |
| 2025-04-22 | 12.55 | 12.98 | 12.55 | 12.92 | 4.2M |
| 2025-04-21 | 12.60 | 12.60 | 12.33 | 12.45 | 5.2M |
| 2025-04-17 | 12.91 | 12.93 | 12.56 | 12.61 | 5.4M |
| 2025-04-16 | 12.25 | 12.41 | 12.01 | 12.23 | 5.9M |
| 2025-04-15 | 12.10 | 12.48 | 12.04 | 12.31 | 3.6M |
| 2025-04-14 | 12.03 | 12.10 | 11.66 | 12.06 | 3.5M |
| 2025-04-11 | 11.71 | 11.90 | 11.45 | 11.79 | 3.3M |
| 2025-04-10 | 12.28 | 12.30 | 11.46 | 11.80 | 3.8M |
| 2025-04-09 | 11.30 | 12.79 | 11.24 | 12.57 | 6.0M |
| 2025-04-08 | 12.14 | 12.27 | 11.40 | 11.56 | 4.8M |
| 2025-04-07 | 11.07 | 12.04 | 10.88 | 11.63 | 6.6M |
| 2025-04-04 | 11.44 | 11.60 | 10.93 | 11.48 | 4.9M |
| 2025-04-03 | 12.95 | 12.97 | 12.08 | 12.09 | 4.8M |
| 2025-04-02 | 13.29 | 13.66 | 13.23 | 13.65 | 1.9M |
| 2025-04-01 | 13.34 | 13.49 | 13.17 | 13.42 | 2.6M |
| 2025-03-31 | 13.25 | 13.52 | 13.18 | 13.45 | 2.6M |
| 2025-03-28 | 13.64 | 13.75 | 13.26 | 13.41 | 2.5M |
| 2025-03-27 | 13.86 | 13.89 | 13.66 | 13.73 | 1.6M |
| 2025-03-26 | 13.99 | 14.19 | 13.78 | 13.86 | 1.6M |
| 2025-03-25 | 13.93 | 14.04 | 13.88 | 13.92 | 2.0M |
| 2025-03-24 | 13.97 | 13.97 | 13.71 | 13.91 | 2.5M |
| 2025-03-21 | 13.46 | 13.60 | 13.33 | 13.54 | 4.6M |
| 2025-03-20 | 13.54 | 13.82 | 13.52 | 13.55 | 1.9M |
| 2025-03-19 | 13.61 | 13.83 | 13.55 | 13.72 | 2.5M |
| 2025-03-18 | 13.62 | 13.67 | 13.46 | 13.61 | 1.4M |
| 2025-03-17 | 13.46 | 13.68 | 13.43 | 13.61 | 2.5M |
| 2025-03-14 | 13.28 | 13.47 | 13.21 | 13.46 | 1.9M |
| 2025-03-13 | 13.34 | 13.39 | 13.07 | 13.11 | 2.2M |
| 2025-03-12 | 13.30 | 13.38 | 13.12 | 13.26 | 4.3M |
| 2025-03-11 | 13.16 | 13.35 | 12.97 | 13.08 | 3.0M |
| 2025-03-10 | 13.51 | 13.72 | 13.10 | 13.14 | 3.8M |
| 2025-03-07 | 13.71 | 13.82 | 13.41 | 13.75 | 3.3M |
| 2025-03-06 | 13.79 | 13.90 | 13.60 | 13.78 | 2.6M |
| 2025-03-05 | 14.01 | 14.09 | 13.70 | 13.95 | 2.6M |
| 2025-03-04 | 14.27 | 14.36 | 13.70 | 13.97 | 3.0M |
| 2025-03-03 | 14.76 | 14.98 | 14.39 | 14.50 | 2.6M |
| 2025-02-28 | 14.72 | 14.92 | 14.60 | 14.84 | 2.7M |
| 2025-02-27 | 14.58 | 14.77 | 14.55 | 14.65 | 2.3M |
| 2025-02-26 | 14.53 | 14.74 | 14.42 | 14.54 | 1.8M |
| 2025-02-25 | 14.74 | 14.80 | 14.43 | 14.53 | 2.1M |
| 2025-02-24 | 14.90 | 14.90 | 14.61 | 14.63 | 2.3M |
| 2025-02-21 | 15.28 | 15.32 | 14.75 | 14.78 | 1.9M |
| 2025-02-20 | 15.48 | 15.51 | 15.08 | 15.12 | 1.9M |
| 2025-02-19 | 15.42 | 15.60 | 15.34 | 15.50 | 1.8M |
| 2025-02-18 | 15.44 | 15.67 | 15.38 | 15.59 | 1.8M |
| 2025-02-14 | 15.48 | 15.64 | 15.34 | 15.44 | 1.2M |
| 2025-02-13 | 15.38 | 15.42 | 15.21 | 15.42 | 1.5M |
| 2025-02-12 | 15.55 | 15.55 | 15.30 | 15.30 | 2.2M |
| 2025-02-11 | 15.40 | 15.79 | 15.37 | 15.77 | 1.9M |
| 2025-02-10 | 15.74 | 15.76 | 15.47 | 15.47 | 1.8M |
| 2025-02-07 | 15.97 | 15.97 | 15.63 | 15.74 | 2.4M |
| 2025-02-06 | 15.76 | 15.96 | 15.64 | 15.95 | 2.9M |
| 2025-02-05 | 15.65 | 15.68 | 15.50 | 15.68 | 1.6M |
| 2025-02-04 | 15.30 | 15.64 | 15.26 | 15.59 | 1.8M |
| 2025-02-03 | 15.21 | 15.52 | 15.04 | 15.30 | 2.8M |
| 2025-01-31 | 15.79 | 15.90 | 15.61 | 15.69 | 2.5M |
| 2025-01-30 | 15.92 | 16.06 | 15.70 | 15.83 | 2.4M |
| 2025-01-29 | 15.60 | 15.93 | 15.55 | 15.73 | 3.2M |
| 2025-01-28 | 15.57 | 15.73 | 15.41 | 15.67 | 2.9M |
| 2025-01-27 | 15.59 | 15.78 | 15.47 | 15.64 | 3.1M |
| 2025-01-24 | 15.45 | 15.65 | 15.30 | 15.56 | 4.6M |
| 2025-01-23 | 15.52 | 15.74 | 15.43 | 15.51 | 1.9M |
| 2025-01-22 | 16.07 | 16.09 | 15.36 | 15.55 | 3.4M |
| 2025-01-21 | 15.73 | 16.01 | 15.66 | 15.92 | 4.9M |
| 2025-01-17 | 15.45 | 15.66 | 15.36 | 15.61 | 4.1M |
| 2025-01-16 | 15.43 | 15.57 | 15.23 | 15.33 | 2.4M |
| 2025-01-15 | 15.60 | 15.71 | 15.39 | 15.56 | 2.8M |
| 2025-01-14 | 14.64 | 15.11 | 14.53 | 15.10 | 3.1M |
| 2025-01-13 | 14.18 | 14.49 | 14.11 | 14.46 | 2.3M |
| 2025-01-10 | 14.35 | 14.43 | 14.04 | 14.25 | 3.2M |
| 2025-01-08 | 14.61 | 14.77 | 14.49 | 14.67 | 1.6M |
| 2025-01-07 | 14.94 | 14.94 | 14.56 | 14.68 | 1.9M |
| 2025-01-06 | 14.75 | 15.11 | 14.72 | 14.77 | 2.6M |
| 2025-01-03 | 14.57 | 14.68 | 14.27 | 14.67 | 1.7M |
| 2025-01-02 | 14.86 | 14.87 | 14.51 | 14.54 | 2.1M |