| 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 | 19.29 | 19.35 | 18.56 | 19.16 | 0.2M |
| 2025-09-26 | 19.92 | 20.03 | 18.58 | 19.09 | 0.1M |
| 2025-09-25 | 20.00 | 20.99 | 19.58 | 19.97 | 0.2M |
| 2025-09-24 | 21.57 | 21.90 | 20.39 | 20.42 | 0.2M |
| 2025-09-23 | 20.61 | 21.50 | 20.30 | 21.35 | 0.3M |
| 2025-09-22 | 19.97 | 20.90 | 19.82 | 20.49 | 0.3M |
| 2025-09-19 | 19.10 | 19.54 | 18.72 | 19.49 | 0.2M |
| 2025-09-18 | 18.48 | 19.26 | 18.48 | 19.06 | 0.1M |
| 2025-09-17 | 17.85 | 18.59 | 17.64 | 18.40 | 0.1M |
| 2025-09-16 | 17.42 | 17.84 | 17.13 | 17.79 | 0.1M |
| 2025-09-15 | 16.50 | 17.41 | 16.46 | 17.21 | 0.1M |
| 2025-09-12 | 16.50 | 16.61 | 16.10 | 16.29 | 0.1M |
| 2025-09-11 | 16.64 | 17.29 | 16.50 | 16.57 | 0.1M |
| 2025-09-10 | 16.00 | 16.47 | 15.37 | 16.47 | 0.2M |
| 2025-09-09 | 16.55 | 16.90 | 16.06 | 16.19 | 0.1M |
| 2025-09-08 | 18.27 | 18.48 | 16.64 | 16.73 | 0.1M |
| 2025-09-05 | 18.79 | 18.85 | 17.37 | 18.03 | 0.2M |
| 2025-09-04 | 17.46 | 19.00 | 17.46 | 18.85 | 0.2M |
| 2025-09-03 | 18.61 | 18.75 | 17.40 | 17.55 | 0.2M |
| 2025-09-02 | 20.37 | 20.90 | 18.37 | 18.61 | 0.2M |
| 2025-08-29 | 20.30 | 20.63 | 19.44 | 19.82 | 0.1M |
| 2025-08-28 | 21.18 | 21.36 | 20.00 | 20.13 | 0.2M |
| 2025-08-27 | 20.51 | 21.60 | 20.25 | 20.31 | 0.4M |
| 2025-08-26 | 19.15 | 21.09 | 19.12 | 20.19 | 0.3M |
| 2025-08-25 | 19.20 | 19.87 | 18.21 | 18.45 | 0.2M |
| 2025-08-22 | 18.04 | 19.96 | 17.94 | 19.49 | 0.2M |
| 2025-08-21 | 17.33 | 18.39 | 17.28 | 17.68 | 0.2M |
| 2025-08-20 | 17.18 | 17.45 | 16.51 | 17.32 | 0.1M |
| 2025-08-19 | 17.37 | 17.94 | 16.86 | 17.04 | 0.2M |
| 2025-08-18 | 17.27 | 18.10 | 16.80 | 17.07 | 0.3M |
| 2025-08-15 | 15.71 | 16.37 | 15.26 | 16.25 | 0.1M |
| 2025-08-14 | 15.72 | 16.00 | 15.33 | 15.66 | 0.1M |
| 2025-08-13 | 15.63 | 16.05 | 15.27 | 15.93 | 0.1M |
| 2025-08-12 | 14.32 | 15.75 | 14.32 | 15.27 | 0.2M |
| 2025-08-11 | 14.82 | 15.62 | 14.28 | 14.37 | 0.2M |
| 2025-08-08 | 17.49 | 17.55 | 12.59 | 14.49 | 0.4M |
| 2025-08-07 | 18.73 | 18.81 | 16.18 | 17.32 | 0.3M |
| 2025-08-06 | 17.83 | 18.91 | 17.82 | 18.41 | 0.2M |
| 2025-08-05 | 17.80 | 18.10 | 16.92 | 17.82 | 0.2M |
| 2025-08-04 | 16.05 | 17.71 | 16.00 | 17.61 | 0.3M |
| 2025-08-01 | 16.15 | 16.15 | 15.28 | 15.86 | 0.1M |
| 2025-07-31 | 16.21 | 16.88 | 15.74 | 16.21 | 0.1M |
| 2025-07-30 | 16.00 | 16.54 | 15.50 | 16.22 | 0.2M |
| 2025-07-29 | 16.47 | 16.76 | 15.40 | 16.02 | 0.4M |
| 2025-07-28 | 14.01 | 17.10 | 13.77 | 15.79 | 1.0M |
| 2025-07-25 | 11.96 | 13.25 | 11.81 | 12.92 | 0.3M |
| 2025-07-24 | 11.55 | 11.96 | 11.39 | 11.79 | 0.1M |
| 2025-07-23 | 11.20 | 11.99 | 11.20 | 11.58 | 0.1M |
| 2025-07-22 | 11.31 | 11.40 | 11.02 | 11.17 | 0.1M |
| 2025-07-21 | 10.73 | 11.55 | 10.51 | 11.31 | 0.2M |
| 2025-07-18 | 10.51 | 10.83 | 10.27 | 10.73 | 0.1M |
| 2025-07-17 | 10.65 | 11.04 | 10.52 | 10.53 | 0.2M |
| 2025-07-16 | 10.70 | 10.87 | 10.22 | 10.76 | 0.2M |
| 2025-07-15 | 11.63 | 11.63 | 10.55 | 10.61 | 0.2M |
| 2025-07-14 | 12.85 | 13.11 | 11.55 | 11.55 | 0.2M |
| 2025-07-11 | 12.49 | 12.85 | 11.92 | 12.65 | 0.2M |
| 2025-07-10 | 12.74 | 12.88 | 12.00 | 12.56 | 0.1M |
| 2025-07-09 | 13.59 | 13.66 | 12.60 | 12.77 | 0.1M |
| 2025-07-08 | 13.57 | 13.66 | 13.10 | 13.59 | 0.1M |
| 2025-07-07 | 13.97 | 14.38 | 13.12 | 13.67 | 0.1M |
| 2025-07-03 | 13.30 | 14.10 | 13.30 | 14.03 | 0.1M |
| 2025-07-02 | 13.52 | 13.65 | 12.80 | 13.38 | 0.2M |
| 2025-07-01 | 13.95 | 14.30 | 13.05 | 13.65 | 0.2M |
| 2025-06-30 | 15.80 | 15.99 | 13.61 | 14.26 | 0.4M |
| 2025-06-27 | 15.98 | 17.21 | 15.78 | 15.89 | 1.7M |
| 2025-06-26 | 16.05 | 16.16 | 15.31 | 15.93 | 0.3M |
| 2025-06-25 | 17.62 | 18.00 | 15.34 | 15.70 | 0.5M |
| 2025-06-24 | 18.55 | 18.99 | 15.61 | 16.85 | 1.4M |
| 2025-06-23 | 13.98 | 18.50 | 13.30 | 18.40 | 3.3M |
| 2025-06-20 | 8.68 | 11.96 | 8.62 | 11.49 | 0.5M |
| 2025-06-18 | 9.41 | 9.50 | 8.50 | 8.51 | 0.2M |
| 2025-06-17 | 8.08 | 9.50 | 7.66 | 9.40 | 0.5M |
| 2025-06-16 | 7.02 | 7.08 | 6.77 | 6.89 | 0.1M |
| 2025-06-13 | 6.63 | 6.94 | 6.57 | 6.88 | 0.1M |
| 2025-06-12 | 6.61 | 6.78 | 6.52 | 6.63 | 0.0M |
| 2025-06-11 | 6.97 | 6.97 | 6.65 | 6.69 | 0.0M |
| 2025-06-10 | 6.90 | 6.95 | 6.81 | 6.92 | 0.0M |
| 2025-06-09 | 6.69 | 6.91 | 6.64 | 6.85 | 0.1M |
| 2025-06-06 | 6.60 | 6.66 | 6.44 | 6.65 | 0.0M |
| 2025-06-05 | 6.40 | 6.42 | 6.13 | 6.32 | 0.0M |
| 2025-06-04 | 6.73 | 6.76 | 6.36 | 6.39 | 0.1M |
| 2025-06-03 | 6.23 | 6.72 | 6.22 | 6.69 | 0.1M |
| 2025-06-02 | 5.88 | 6.27 | 5.86 | 6.26 | 0.1M |
| 2025-05-30 | 5.65 | 5.86 | 5.51 | 5.82 | 0.1M |
| 2025-05-29 | 5.71 | 5.78 | 5.60 | 5.64 | 0.0M |
| 2025-05-28 | 5.88 | 5.88 | 5.69 | 5.69 | 0.0M |
| 2025-05-27 | 6.00 | 6.02 | 5.80 | 5.88 | 0.0M |
| 2025-05-23 | 5.85 | 6.00 | 5.85 | 5.90 | 0.0M |
| 2025-05-22 | 6.03 | 6.05 | 5.81 | 5.94 | 0.0M |
| 2025-05-21 | 6.35 | 6.36 | 6.00 | 6.01 | 0.0M |
| 2025-05-20 | 6.06 | 6.54 | 5.98 | 6.39 | 0.1M |
| 2025-05-19 | 6.19 | 6.28 | 6.02 | 6.05 | 0.0M |
| 2025-05-16 | 6.16 | 6.28 | 6.06 | 6.18 | 0.0M |
| 2025-05-15 | 6.14 | 6.40 | 6.10 | 6.16 | 0.0M |
| 2025-05-14 | 6.09 | 6.22 | 5.99 | 6.14 | 0.0M |
| 2025-05-13 | 6.22 | 6.29 | 5.96 | 6.17 | 0.0M |
| 2025-05-12 | 6.24 | 6.42 | 5.93 | 6.17 | 0.1M |
| 2025-05-09 | 6.57 | 6.97 | 5.65 | 6.03 | 0.2M |
| 2025-05-08 | 6.61 | 6.75 | 6.51 | 6.66 | 0.0M |
| 2025-05-07 | 6.70 | 6.70 | 6.45 | 6.51 | 0.0M |
| 2025-05-06 | 6.88 | 6.88 | 6.47 | 6.64 | 0.0M |
| 2025-05-05 | 6.90 | 7.00 | 6.61 | 6.63 | 0.0M |
| 2025-05-02 | 6.62 | 6.75 | 6.40 | 6.68 | 0.0M |
| 2025-05-01 | 6.40 | 6.66 | 6.33 | 6.55 | 0.1M |
| 2025-04-30 | 6.26 | 6.58 | 6.12 | 6.44 | 0.1M |
| 2025-04-29 | 6.10 | 6.51 | 6.08 | 6.42 | 0.0M |
| 2025-04-28 | 6.25 | 6.43 | 6.00 | 6.12 | 0.0M |
| 2025-04-25 | 6.05 | 6.40 | 6.05 | 6.27 | 0.1M |
| 2025-04-24 | 6.09 | 6.20 | 6.00 | 6.15 | 0.0M |
| 2025-04-23 | 6.23 | 6.29 | 5.93 | 6.01 | 0.1M |
| 2025-04-22 | 5.99 | 6.24 | 5.85 | 6.09 | 0.1M |
| 2025-04-21 | 6.07 | 6.18 | 5.84 | 5.95 | 0.0M |
| 2025-04-17 | 6.11 | 6.37 | 6.02 | 6.14 | 0.1M |
| 2025-04-16 | 6.09 | 6.20 | 5.97 | 6.06 | 0.0M |
| 2025-04-15 | 6.11 | 6.26 | 5.99 | 6.09 | 0.1M |
| 2025-04-14 | 6.31 | 6.35 | 5.94 | 6.11 | 0.1M |
| 2025-04-11 | 5.84 | 6.36 | 5.84 | 6.25 | 0.0M |
| 2025-04-10 | 6.46 | 6.52 | 5.94 | 6.09 | 0.0M |
| 2025-04-09 | 5.87 | 6.82 | 5.77 | 6.61 | 0.1M |
| 2025-04-08 | 6.63 | 6.69 | 5.93 | 6.01 | 0.1M |
| 2025-04-07 | 6.60 | 6.80 | 6.06 | 6.33 | 0.1M |
| 2025-04-04 | 6.66 | 6.77 | 6.21 | 6.47 | 0.1M |
| 2025-04-03 | 7.35 | 7.35 | 6.83 | 6.94 | 0.1M |
| 2025-04-02 | 7.20 | 7.51 | 7.20 | 7.51 | 0.1M |
| 2025-04-01 | 7.20 | 7.45 | 7.10 | 7.26 | 0.0M |
| 2025-03-31 | 7.16 | 7.31 | 7.02 | 7.21 | 0.1M |
| 2025-03-28 | 7.35 | 7.35 | 7.10 | 7.24 | 0.0M |
| 2025-03-27 | 7.55 | 7.63 | 7.30 | 7.39 | 0.0M |
| 2025-03-26 | 7.57 | 7.87 | 7.45 | 7.49 | 0.0M |
| 2025-03-25 | 7.55 | 7.65 | 7.44 | 7.52 | 0.0M |
| 2025-03-24 | 7.51 | 7.58 | 7.37 | 7.51 | 0.0M |
| 2025-03-21 | 7.41 | 7.59 | 7.39 | 7.42 | 0.1M |
| 2025-03-20 | 7.55 | 7.65 | 7.44 | 7.46 | 0.0M |
| 2025-03-19 | 7.34 | 7.58 | 7.20 | 7.51 | 0.1M |
| 2025-03-18 | 7.39 | 7.40 | 7.24 | 7.36 | 0.1M |
| 2025-03-17 | 7.57 | 7.65 | 7.31 | 7.39 | 0.1M |
| 2025-03-14 | 7.47 | 7.63 | 7.25 | 7.57 | 0.1M |
| 2025-03-13 | 7.32 | 7.65 | 7.22 | 7.36 | 0.1M |
| 2025-03-12 | 7.43 | 7.78 | 7.32 | 7.35 | 0.0M |
| 2025-03-11 | 7.33 | 7.50 | 7.20 | 7.39 | 0.0M |
| 2025-03-10 | 7.47 | 7.47 | 7.20 | 7.25 | 0.1M |
| 2025-03-07 | 7.50 | 7.56 | 7.30 | 7.47 | 0.1M |
| 2025-03-06 | 7.33 | 7.50 | 7.29 | 7.43 | 0.1M |
| 2025-03-05 | 7.45 | 7.56 | 7.35 | 7.39 | 0.1M |
| 2025-03-04 | 7.65 | 7.66 | 7.45 | 7.47 | 0.1M |
| 2025-03-03 | 8.15 | 8.19 | 7.70 | 7.75 | 0.1M |
| 2025-02-28 | 8.00 | 8.16 | 7.95 | 8.08 | 0.0M |
| 2025-02-27 | 8.26 | 8.49 | 8.00 | 8.00 | 0.0M |
| 2025-02-26 | 8.29 | 8.37 | 8.00 | 8.27 | 0.1M |
| 2025-02-25 | 8.42 | 8.71 | 8.26 | 8.29 | 0.1M |
| 2025-02-24 | 8.39 | 8.67 | 8.21 | 8.40 | 0.1M |
| 2025-02-21 | 8.78 | 8.83 | 8.35 | 8.35 | 0.1M |
| 2025-02-20 | 8.85 | 8.85 | 8.47 | 8.70 | 0.0M |
| 2025-02-19 | 9.22 | 9.28 | 8.79 | 8.91 | 0.1M |
| 2025-02-18 | 9.11 | 9.68 | 9.11 | 9.23 | 0.1M |
| 2025-02-14 | 9.66 | 9.66 | 9.05 | 9.12 | 0.1M |
| 2025-02-13 | 8.44 | 9.54 | 8.33 | 9.54 | 0.1M |
| 2025-02-12 | 8.34 | 8.39 | 8.03 | 8.26 | 0.1M |
| 2025-02-11 | 8.66 | 9.01 | 8.31 | 8.39 | 0.1M |
| 2025-02-10 | 8.55 | 8.76 | 8.55 | 8.59 | 0.1M |
| 2025-02-07 | 8.74 | 8.87 | 8.42 | 8.59 | 0.1M |
| 2025-02-06 | 9.35 | 9.44 | 8.53 | 8.73 | 0.2M |
| 2025-02-05 | 9.51 | 9.66 | 8.83 | 8.94 | 0.1M |
| 2025-02-04 | 9.02 | 9.45 | 8.80 | 9.45 | 0.0M |
| 2025-02-03 | 9.09 | 9.24 | 8.74 | 8.92 | 0.0M |
| 2025-01-31 | 9.49 | 9.49 | 9.08 | 9.09 | 0.0M |
| 2025-01-30 | 9.38 | 9.64 | 9.17 | 9.33 | 0.1M |
| 2025-01-29 | 9.21 | 9.42 | 9.12 | 9.34 | 0.0M |
| 2025-01-28 | 9.28 | 9.48 | 9.12 | 9.28 | 0.0M |
| 2025-01-27 | 9.70 | 9.75 | 9.14 | 9.25 | 0.0M |
| 2025-01-24 | 9.58 | 9.87 | 9.42 | 9.60 | 0.0M |
| 2025-01-23 | 9.46 | 9.72 | 9.43 | 9.63 | 0.0M |
| 2025-01-22 | 9.85 | 9.85 | 9.42 | 9.45 | 0.0M |
| 2025-01-21 | 9.81 | 10.08 | 9.60 | 9.84 | 0.1M |
| 2025-01-17 | 9.99 | 10.09 | 9.60 | 9.74 | 0.0M |
| 2025-01-16 | 10.25 | 10.25 | 9.89 | 9.91 | 0.0M |
| 2025-01-15 | 10.11 | 10.28 | 9.95 | 10.14 | 0.0M |
| 2025-01-14 | 10.00 | 10.11 | 9.94 | 10.05 | 0.0M |
| 2025-01-13 | 9.88 | 9.96 | 9.77 | 9.88 | 0.0M |
| 2025-01-10 | 9.91 | 9.95 | 9.76 | 9.78 | 0.0M |
| 2025-01-08 | 9.88 | 10.04 | 9.80 | 9.93 | 0.0M |
| 2025-01-07 | 9.87 | 10.09 | 9.85 | 9.97 | 0.1M |
| 2025-01-06 | 10.26 | 10.26 | 9.85 | 9.94 | 0.1M |
| 2025-01-03 | 10.20 | 10.46 | 10.05 | 10.11 | 0.0M |
| 2025-01-02 | 10.20 | 10.46 | 9.97 | 10.06 | 0.0M |