| 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 | 3.73 | 3.76 | 3.57 | 3.61 | 0.5M |
| 2025-09-26 | 3.98 | 4.01 | 3.68 | 3.72 | 1.0M |
| 2025-09-25 | 4.11 | 4.18 | 3.95 | 3.98 | 1.6M |
| 2025-09-24 | 4.07 | 4.24 | 4.06 | 4.18 | 1.2M |
| 2025-09-23 | 4.07 | 4.18 | 4.01 | 4.04 | 1.7M |
| 2025-09-22 | 3.44 | 4.04 | 3.43 | 4.01 | 3.2M |
| 2025-09-19 | 3.46 | 3.54 | 3.40 | 3.46 | 1.8M |
| 2025-09-18 | 3.34 | 3.49 | 3.31 | 3.46 | 0.9M |
| 2025-09-17 | 3.35 | 3.53 | 3.29 | 3.29 | 0.9M |
| 2025-09-16 | 3.37 | 3.42 | 3.20 | 3.34 | 1.4M |
| 2025-09-15 | 3.40 | 3.40 | 3.24 | 3.34 | 0.4M |
| 2025-09-12 | 3.39 | 3.48 | 3.29 | 3.33 | 0.7M |
| 2025-09-11 | 3.38 | 3.42 | 3.31 | 3.39 | 0.7M |
| 2025-09-10 | 3.30 | 3.37 | 3.20 | 3.36 | 0.8M |
| 2025-09-09 | 3.37 | 3.51 | 3.30 | 3.33 | 1.0M |
| 2025-09-08 | 3.30 | 3.37 | 3.10 | 3.37 | 1.6M |
| 2025-09-05 | 3.35 | 3.40 | 3.14 | 3.27 | 1.8M |
| 2025-09-04 | 3.21 | 3.37 | 3.21 | 3.33 | 0.7M |
| 2025-09-03 | 3.24 | 3.32 | 3.18 | 3.22 | 0.6M |
| 2025-09-02 | 3.41 | 3.41 | 3.18 | 3.25 | 1.1M |
| 2025-08-29 | 3.56 | 3.56 | 3.44 | 3.46 | 0.9M |
| 2025-08-28 | 3.37 | 3.58 | 3.35 | 3.51 | 1.6M |
| 2025-08-27 | 3.18 | 3.37 | 3.10 | 3.35 | 1.5M |
| 2025-08-26 | 3.07 | 3.18 | 3.01 | 3.12 | 4.0M |
| 2025-08-25 | 3.12 | 3.12 | 3.00 | 3.04 | 1.2M |
| 2025-08-22 | 2.98 | 3.20 | 2.89 | 3.12 | 2.8M |
| 2025-08-21 | 2.70 | 3.00 | 2.70 | 2.98 | 2.6M |
| 2025-08-20 | 2.67 | 2.78 | 2.59 | 2.73 | 1.4M |
| 2025-08-19 | 2.88 | 2.92 | 2.67 | 2.68 | 1.4M |
| 2025-08-18 | 2.74 | 2.98 | 2.74 | 2.88 | 3.0M |
| 2025-08-15 | 2.65 | 2.87 | 2.65 | 2.78 | 1.9M |
| 2025-08-14 | 2.91 | 2.91 | 2.64 | 2.65 | 1.6M |
| 2025-08-13 | 2.77 | 3.06 | 2.76 | 2.92 | 2.4M |
| 2025-08-12 | 2.78 | 2.87 | 2.69 | 2.72 | 1.6M |
| 2025-08-11 | 2.53 | 2.86 | 2.53 | 2.79 | 3.1M |
| 2025-08-08 | 3.00 | 3.10 | 2.22 | 2.46 | 10.4M |
| 2025-08-07 | 3.61 | 3.71 | 3.54 | 3.66 | 1.4M |
| 2025-08-06 | 3.62 | 3.70 | 3.59 | 3.59 | 0.7M |
| 2025-08-05 | 3.60 | 3.66 | 3.52 | 3.60 | 0.7M |
| 2025-08-04 | 3.62 | 3.71 | 3.53 | 3.60 | 1.1M |
| 2025-08-01 | 3.87 | 3.91 | 3.48 | 3.59 | 2.3M |
| 2025-07-31 | 3.90 | 3.98 | 3.78 | 3.84 | 1.1M |
| 2025-07-30 | 4.01 | 4.14 | 3.88 | 3.90 | 1.0M |
| 2025-07-29 | 4.26 | 4.26 | 3.88 | 3.96 | 1.5M |
| 2025-07-28 | 4.41 | 4.43 | 4.22 | 4.25 | 0.9M |
| 2025-07-25 | 4.44 | 4.48 | 4.34 | 4.38 | 0.8M |
| 2025-07-24 | 4.65 | 4.65 | 4.32 | 4.39 | 1.2M |
| 2025-07-23 | 4.66 | 5.10 | 4.60 | 4.72 | 1.1M |
| 2025-07-22 | 4.65 | 4.77 | 4.61 | 4.63 | 0.9M |
| 2025-07-21 | 4.70 | 4.96 | 4.45 | 4.64 | 1.0M |
| 2025-07-18 | 4.79 | 4.86 | 4.61 | 4.70 | 0.7M |
| 2025-07-17 | 4.68 | 5.10 | 4.63 | 4.75 | 1.1M |
| 2025-07-16 | 4.63 | 4.73 | 4.55 | 4.66 | 0.5M |
| 2025-07-15 | 4.61 | 4.65 | 4.45 | 4.55 | 0.7M |
| 2025-07-14 | 4.53 | 4.64 | 4.49 | 4.58 | 0.4M |
| 2025-07-11 | 4.53 | 4.67 | 4.42 | 4.55 | 0.7M |
| 2025-07-10 | 4.40 | 4.72 | 4.37 | 4.57 | 0.7M |
| 2025-07-09 | 4.33 | 4.49 | 4.27 | 4.41 | 1.6M |
| 2025-07-08 | 4.32 | 4.37 | 4.21 | 4.33 | 1.4M |
| 2025-07-07 | 4.77 | 4.79 | 4.27 | 4.35 | 2.3M |
| 2025-07-03 | 4.85 | 4.96 | 4.76 | 4.86 | 0.6M |
| 2025-07-02 | 4.70 | 4.95 | 4.67 | 4.84 | 0.8M |
| 2025-07-01 | 4.75 | 4.94 | 4.66 | 4.69 | 0.9M |
| 2025-06-30 | 4.84 | 4.90 | 4.70 | 4.76 | 0.7M |
| 2025-06-27 | 5.13 | 5.17 | 4.76 | 4.79 | 1.2M |
| 2025-06-26 | 5.06 | 5.16 | 4.99 | 5.06 | 0.5M |
| 2025-06-25 | 5.02 | 5.17 | 4.88 | 5.05 | 1.0M |
| 2025-06-24 | 4.88 | 5.15 | 4.82 | 5.01 | 0.9M |
| 2025-06-23 | 4.75 | 4.91 | 4.65 | 4.87 | 0.5M |
| 2025-06-20 | 5.05 | 5.10 | 4.77 | 4.84 | 2.2M |
| 2025-06-18 | 4.90 | 5.39 | 4.84 | 4.90 | 1.4M |
| 2025-06-17 | 4.99 | 5.01 | 4.72 | 4.74 | 0.9M |
| 2025-06-16 | 5.18 | 5.23 | 4.89 | 5.07 | 0.9M |
| 2025-06-13 | 5.06 | 5.29 | 5.03 | 5.13 | 2.2M |
| 2025-06-12 | 5.17 | 5.31 | 5.11 | 5.20 | 1.0M |
| 2025-06-11 | 5.17 | 5.36 | 5.10 | 5.24 | 1.0M |
| 2025-06-10 | 5.16 | 5.20 | 5.02 | 5.15 | 0.8M |
| 2025-06-09 | 4.90 | 5.33 | 4.90 | 5.13 | 1.6M |
| 2025-06-06 | 4.43 | 4.83 | 4.42 | 4.81 | 1.2M |
| 2025-06-05 | 4.30 | 4.54 | 4.20 | 4.42 | 1.3M |
| 2025-06-04 | 4.42 | 4.52 | 4.19 | 4.22 | 0.8M |
| 2025-06-03 | 4.20 | 4.61 | 4.08 | 4.42 | 1.3M |
| 2025-06-02 | 4.19 | 4.20 | 4.00 | 4.16 | 0.7M |
| 2025-05-30 | 4.19 | 4.23 | 4.05 | 4.19 | 1.0M |
| 2025-05-29 | 3.98 | 4.39 | 3.93 | 4.23 | 1.4M |
| 2025-05-28 | 4.01 | 4.05 | 3.86 | 3.89 | 0.9M |
| 2025-05-27 | 3.99 | 4.14 | 3.92 | 4.06 | 1.0M |
| 2025-05-23 | 3.80 | 3.99 | 3.75 | 3.91 | 1.2M |
| 2025-05-22 | 3.83 | 4.05 | 3.77 | 3.93 | 1.3M |
| 2025-05-21 | 4.00 | 4.02 | 3.83 | 3.84 | 0.9M |
| 2025-05-20 | 4.22 | 4.28 | 4.10 | 4.12 | 1.1M |
| 2025-05-19 | 4.10 | 4.32 | 3.91 | 4.29 | 1.4M |
| 2025-05-16 | 4.26 | 4.33 | 4.15 | 4.20 | 1.5M |
| 2025-05-15 | 4.57 | 4.59 | 4.24 | 4.25 | 1.0M |
| 2025-05-14 | 5.18 | 5.30 | 4.58 | 4.69 | 1.9M |
| 2025-05-13 | 5.15 | 5.25 | 4.77 | 5.16 | 2.6M |
| 2025-05-12 | 3.91 | 5.24 | 3.91 | 5.14 | 4.9M |
| 2025-05-09 | 3.94 | 3.98 | 3.50 | 3.51 | 2.3M |
| 2025-05-08 | 4.02 | 4.33 | 4.01 | 4.20 | 1.9M |
| 2025-05-07 | 3.97 | 4.07 | 3.93 | 3.97 | 0.6M |
| 2025-05-06 | 3.90 | 4.08 | 3.79 | 3.93 | 1.0M |
| 2025-05-05 | 4.12 | 4.15 | 3.89 | 3.90 | 0.8M |
| 2025-05-02 | 4.11 | 4.22 | 4.02 | 4.15 | 1.0M |
| 2025-05-01 | 4.04 | 4.17 | 3.94 | 4.07 | 1.2M |
| 2025-04-30 | 3.95 | 4.03 | 3.81 | 4.01 | 1.1M |
| 2025-04-29 | 4.00 | 4.11 | 3.96 | 4.07 | 0.7M |
| 2025-04-28 | 4.29 | 4.37 | 3.97 | 4.02 | 0.7M |
| 2025-04-25 | 4.26 | 4.37 | 4.13 | 4.30 | 0.6M |
| 2025-04-24 | 4.11 | 4.40 | 4.01 | 4.31 | 1.3M |
| 2025-04-23 | 4.31 | 4.53 | 4.06 | 4.07 | 1.0M |
| 2025-04-22 | 4.11 | 4.27 | 4.10 | 4.14 | 1.0M |
| 2025-04-21 | 4.24 | 4.29 | 3.92 | 4.04 | 0.7M |
| 2025-04-17 | 4.10 | 4.40 | 4.02 | 4.37 | 1.5M |
| 2025-04-16 | 4.00 | 4.13 | 3.90 | 4.02 | 1.0M |
| 2025-04-15 | 4.27 | 4.42 | 4.02 | 4.07 | 1.0M |
| 2025-04-14 | 4.60 | 4.68 | 4.18 | 4.27 | 0.9M |
| 2025-04-11 | 4.61 | 4.61 | 4.32 | 4.48 | 1.2M |
| 2025-04-10 | 5.17 | 5.18 | 4.59 | 4.60 | 1.1M |
| 2025-04-09 | 4.36 | 5.42 | 4.31 | 5.40 | 1.4M |
| 2025-04-08 | 5.26 | 5.40 | 4.44 | 4.49 | 1.5M |
| 2025-04-07 | 4.98 | 5.50 | 4.80 | 4.98 | 1.6M |
| 2025-04-04 | 5.36 | 5.43 | 4.78 | 5.26 | 2.1M |
| 2025-04-03 | 6.40 | 6.51 | 5.54 | 5.60 | 1.4M |
| 2025-04-02 | 6.76 | 7.00 | 6.68 | 6.83 | 0.8M |
| 2025-04-01 | 6.81 | 7.01 | 6.71 | 6.86 | 0.6M |
| 2025-03-31 | 6.64 | 6.96 | 6.54 | 6.86 | 0.8M |
| 2025-03-28 | 7.00 | 7.11 | 6.50 | 6.65 | 1.0M |
| 2025-03-27 | 6.99 | 7.13 | 6.74 | 7.04 | 1.0M |
| 2025-03-26 | 7.51 | 7.56 | 7.04 | 7.06 | 0.9M |
| 2025-03-25 | 7.38 | 7.67 | 7.25 | 7.48 | 0.8M |
| 2025-03-24 | 7.41 | 7.46 | 7.24 | 7.30 | 1.3M |
| 2025-03-21 | 7.11 | 7.34 | 6.92 | 7.30 | 1.7M |
| 2025-03-20 | 7.24 | 7.70 | 7.22 | 7.24 | 1.2M |
| 2025-03-19 | 7.07 | 7.35 | 6.95 | 7.34 | 3.0M |
| 2025-03-18 | 7.31 | 7.34 | 7.07 | 7.13 | 0.8M |
| 2025-03-17 | 6.99 | 7.30 | 6.92 | 7.19 | 1.1M |
| 2025-03-14 | 7.25 | 7.30 | 7.03 | 7.04 | 1.9M |
| 2025-03-13 | 7.68 | 7.85 | 7.10 | 7.22 | 1.4M |
| 2025-03-12 | 7.68 | 7.68 | 7.13 | 7.38 | 1.4M |
| 2025-03-11 | 7.70 | 7.80 | 7.20 | 7.42 | 1.6M |
| 2025-03-10 | 8.74 | 8.88 | 7.61 | 7.69 | 3.0M |
| 2025-03-07 | 9.84 | 9.85 | 8.81 | 8.97 | 2.9M |
| 2025-03-06 | 10.99 | 11.17 | 10.05 | 10.37 | 2.4M |
| 2025-03-05 | 11.37 | 11.39 | 11.05 | 11.25 | 0.7M |
| 2025-03-04 | 11.46 | 11.50 | 11.13 | 11.29 | 1.0M |
| 2025-03-03 | 12.32 | 12.45 | 11.60 | 11.66 | 0.6M |
| 2025-02-28 | 12.28 | 12.70 | 12.16 | 12.32 | 0.6M |
| 2025-02-27 | 12.81 | 12.87 | 12.23 | 12.28 | 0.9M |
| 2025-02-26 | 12.81 | 13.09 | 12.56 | 12.73 | 0.5M |
| 2025-02-25 | 13.03 | 13.04 | 12.57 | 12.87 | 0.6M |
| 2025-02-24 | 13.54 | 13.54 | 13.03 | 13.13 | 0.7M |
| 2025-02-21 | 14.08 | 14.15 | 13.40 | 13.51 | 0.6M |
| 2025-02-20 | 13.35 | 14.00 | 13.33 | 13.92 | 1.1M |
| 2025-02-19 | 13.14 | 13.57 | 12.95 | 13.40 | 0.5M |
| 2025-02-18 | 13.53 | 13.74 | 13.23 | 13.26 | 0.5M |
| 2025-02-14 | 14.07 | 14.12 | 13.57 | 13.58 | 0.8M |
| 2025-02-13 | 13.75 | 14.03 | 13.68 | 13.95 | 0.3M |
| 2025-02-12 | 13.52 | 13.62 | 13.28 | 13.55 | 0.6M |
| 2025-02-11 | 13.93 | 14.04 | 13.55 | 13.75 | 0.3M |
| 2025-02-10 | 13.96 | 14.04 | 13.84 | 13.93 | 0.3M |
| 2025-02-07 | 14.12 | 14.28 | 13.69 | 13.96 | 0.8M |
| 2025-02-06 | 14.14 | 14.22 | 14.04 | 14.11 | 1.0M |
| 2025-02-05 | 14.19 | 14.21 | 13.91 | 14.04 | 1.6M |
| 2025-02-04 | 13.71 | 14.00 | 13.65 | 13.95 | 0.7M |
| 2025-02-03 | 13.45 | 13.90 | 13.38 | 13.62 | 0.8M |
| 2025-01-31 | 13.96 | 14.13 | 13.69 | 14.00 | 1.0M |
| 2025-01-30 | 14.01 | 14.23 | 13.92 | 14.00 | 0.8M |
| 2025-01-29 | 13.32 | 14.05 | 13.31 | 13.85 | 0.8M |
| 2025-01-28 | 13.50 | 13.80 | 13.49 | 13.73 | 0.6M |
| 2025-01-27 | 12.97 | 13.46 | 12.86 | 13.45 | 0.5M |
| 2025-01-24 | 12.97 | 13.52 | 12.97 | 13.08 | 0.7M |
| 2025-01-23 | 12.80 | 13.04 | 12.64 | 12.93 | 0.5M |
| 2025-01-22 | 13.37 | 13.43 | 12.97 | 12.99 | 0.6M |
| 2025-01-21 | 13.17 | 13.65 | 13.13 | 13.33 | 0.7M |
| 2025-01-17 | 13.11 | 13.46 | 13.03 | 13.17 | 0.6M |
| 2025-01-16 | 13.39 | 13.54 | 13.06 | 13.13 | 0.7M |
| 2025-01-15 | 13.62 | 13.85 | 13.20 | 13.33 | 0.9M |
| 2025-01-14 | 14.16 | 14.38 | 12.87 | 13.30 | 1.1M |
| 2025-01-13 | 14.38 | 14.38 | 13.81 | 13.93 | 0.7M |
| 2025-01-10 | 14.34 | 14.43 | 14.05 | 14.38 | 0.6M |
| 2025-01-08 | 13.84 | 14.65 | 13.63 | 14.50 | 0.8M |
| 2025-01-07 | 14.03 | 14.09 | 13.51 | 13.84 | 0.7M |
| 2025-01-06 | 14.00 | 14.17 | 13.75 | 14.02 | 0.6M |
| 2025-01-03 | 13.41 | 14.00 | 13.22 | 13.99 | 0.5M |
| 2025-01-02 | 13.40 | 14.07 | 13.40 | 13.61 | 0.8M |