| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.62 | 9.40 | 8.61 | 9.12 | 2.3M |
| 2025-09-25 | 8.41 | 9.09 | 8.41 | 8.69 | 2.1M |
| 2025-09-24 | 8.83 | 8.85 | 8.42 | 8.52 | 3.3M |
| 2025-09-23 | 9.03 | 9.29 | 8.91 | 8.95 | 1.9M |
| 2025-09-22 | 8.91 | 9.06 | 8.76 | 9.01 | 2.2M |
| 2025-09-19 | 9.01 | 9.12 | 8.79 | 8.88 | 7.2M |
| 2025-09-18 | 9.00 | 9.11 | 8.75 | 9.01 | 2.4M |
| 2025-09-17 | 9.26 | 9.29 | 8.80 | 8.99 | 2.6M |
| 2025-09-16 | 9.52 | 9.57 | 9.24 | 9.37 | 2.0M |
| 2025-09-15 | 9.94 | 10.10 | 9.45 | 9.57 | 1.6M |
| 2025-09-12 | 10.31 | 10.38 | 9.56 | 9.79 | 1.7M |
| 2025-09-11 | 10.14 | 10.62 | 10.14 | 10.36 | 1.9M |
| 2025-09-10 | 10.37 | 10.60 | 10.15 | 10.17 | 1.5M |
| 2025-09-09 | 10.79 | 10.84 | 10.30 | 10.41 | 1.7M |
| 2025-09-08 | 10.75 | 11.11 | 10.72 | 10.76 | 1.4M |
| 2025-09-05 | 10.79 | 10.84 | 10.53 | 10.72 | 1.1M |
| 2025-09-04 | 10.75 | 10.83 | 10.58 | 10.73 | 1.0M |
| 2025-09-03 | 10.93 | 11.04 | 10.68 | 10.73 | 1.2M |
| 2025-09-02 | 10.65 | 11.06 | 10.61 | 11.02 | 1.6M |
| 2025-08-29 | 10.95 | 11.19 | 10.90 | 10.98 | 1.4M |
| 2025-08-28 | 11.27 | 11.45 | 10.92 | 10.97 | 1.4M |
| 2025-08-27 | 11.23 | 11.41 | 11.10 | 11.25 | 1.4M |
| 2025-08-26 | 11.17 | 11.44 | 11.09 | 11.23 | 1.8M |
| 2025-08-25 | 11.52 | 11.56 | 11.11 | 11.12 | 1.4M |
| 2025-08-22 | 11.15 | 11.82 | 11.14 | 11.56 | 2.3M |
| 2025-08-21 | 12.13 | 12.18 | 11.10 | 11.15 | 5.6M |
| 2025-08-20 | 12.06 | 12.35 | 11.98 | 12.29 | 0.7M |
| 2025-08-19 | 11.98 | 12.50 | 11.90 | 12.06 | 1.4M |
| 2025-08-18 | 12.09 | 12.39 | 12.00 | 12.02 | 1.4M |
| 2025-08-15 | 12.09 | 12.36 | 11.99 | 12.13 | 1.3M |
| 2025-08-14 | 12.15 | 12.55 | 12.06 | 12.09 | 1.4M |
| 2025-08-13 | 12.84 | 13.13 | 12.46 | 12.62 | 1.8M |
| 2025-08-12 | 12.70 | 13.12 | 12.58 | 12.84 | 2.1M |
| 2025-08-11 | 12.24 | 12.49 | 11.90 | 12.22 | 1.8M |
| 2025-08-08 | 12.02 | 12.30 | 11.82 | 12.19 | 3.3M |
| 2025-08-07 | 14.58 | 15.11 | 11.94 | 12.05 | 5.0M |
| 2025-08-06 | 15.63 | 15.66 | 15.16 | 15.31 | 2.7M |
| 2025-08-05 | 16.11 | 16.18 | 15.50 | 15.63 | 1.3M |
| 2025-08-04 | 15.39 | 15.96 | 15.31 | 15.96 | 1.0M |
| 2025-08-01 | 15.30 | 15.37 | 14.79 | 15.14 | 1.4M |
| 2025-07-31 | 16.36 | 16.63 | 15.83 | 15.86 | 1.1M |
| 2025-07-30 | 16.26 | 16.82 | 16.12 | 16.43 | 1.3M |
| 2025-07-29 | 16.34 | 16.45 | 16.12 | 16.26 | 1.4M |
| 2025-07-28 | 15.77 | 16.34 | 15.65 | 16.33 | 1.5M |
| 2025-07-25 | 15.82 | 15.88 | 15.54 | 15.78 | 0.9M |
| 2025-07-24 | 16.43 | 16.48 | 15.74 | 15.76 | 1.2M |
| 2025-07-23 | 15.90 | 16.61 | 15.84 | 16.54 | 1.3M |
| 2025-07-22 | 15.74 | 15.91 | 15.17 | 15.59 | 1.0M |
| 2025-07-21 | 15.88 | 16.21 | 15.67 | 15.70 | 1.1M |
| 2025-07-18 | 16.20 | 16.45 | 15.49 | 15.85 | 1.8M |
| 2025-07-17 | 15.88 | 16.18 | 15.63 | 16.07 | 1.4M |
| 2025-07-16 | 15.55 | 15.94 | 15.25 | 15.87 | 1.1M |
| 2025-07-15 | 15.59 | 15.77 | 15.33 | 15.55 | 1.0M |
| 2025-07-14 | 15.41 | 15.84 | 15.24 | 15.55 | 1.0M |
| 2025-07-11 | 15.32 | 15.63 | 15.05 | 15.40 | 1.2M |
| 2025-07-10 | 15.42 | 15.80 | 15.29 | 15.45 | 1.7M |
| 2025-07-09 | 15.97 | 16.00 | 15.52 | 15.61 | 1.6M |
| 2025-07-08 | 15.86 | 16.05 | 15.38 | 15.76 | 1.3M |
| 2025-07-07 | 15.39 | 16.00 | 15.12 | 15.83 | 2.2M |
| 2025-07-03 | 15.55 | 15.78 | 15.39 | 15.46 | 1.1M |
| 2025-07-02 | 14.58 | 15.60 | 14.49 | 15.48 | 3.4M |
| 2025-07-01 | 14.55 | 14.65 | 14.09 | 14.45 | 1.3M |
| 2025-06-30 | 14.88 | 14.93 | 14.27 | 14.68 | 2.5M |
| 2025-06-27 | 14.72 | 14.95 | 14.36 | 14.79 | 4.3M |
| 2025-06-26 | 14.55 | 14.73 | 14.35 | 14.58 | 1.8M |
| 2025-06-25 | 14.42 | 14.53 | 14.12 | 14.48 | 1.3M |
| 2025-06-24 | 14.30 | 14.73 | 14.10 | 14.38 | 1.3M |
| 2025-06-23 | 14.01 | 14.25 | 13.63 | 14.08 | 2.1M |
| 2025-06-20 | 14.65 | 14.70 | 13.99 | 14.15 | 3.0M |
| 2025-06-18 | 13.89 | 15.10 | 12.88 | 14.40 | 7.3M |
| 2025-06-17 | 12.42 | 12.72 | 12.30 | 12.53 | 1.5M |
| 2025-06-16 | 12.29 | 12.61 | 12.22 | 12.56 | 1.3M |
| 2025-06-13 | 11.92 | 12.45 | 11.83 | 12.09 | 1.2M |
| 2025-06-12 | 11.51 | 12.19 | 11.43 | 12.04 | 1.3M |
| 2025-06-11 | 11.98 | 11.99 | 11.30 | 11.62 | 1.6M |
| 2025-06-10 | 11.95 | 12.21 | 11.58 | 11.89 | 2.7M |
| 2025-06-09 | 11.29 | 11.78 | 11.10 | 11.75 | 1.6M |
| 2025-06-06 | 11.25 | 11.27 | 10.92 | 11.11 | 1.1M |
| 2025-06-05 | 10.60 | 11.75 | 10.46 | 11.07 | 2.0M |
| 2025-06-04 | 10.78 | 10.95 | 10.73 | 10.74 | 0.8M |
| 2025-06-03 | 10.70 | 10.96 | 10.51 | 10.80 | 1.4M |
| 2025-06-02 | 10.51 | 10.96 | 10.26 | 10.76 | 1.5M |
| 2025-05-30 | 10.64 | 10.81 | 10.44 | 10.61 | 1.2M |
| 2025-05-29 | 10.89 | 10.91 | 10.35 | 10.72 | 1.6M |
| 2025-05-28 | 10.98 | 11.15 | 10.66 | 10.82 | 1.0M |
| 2025-05-27 | 10.96 | 11.42 | 10.96 | 11.11 | 2.0M |
| 2025-05-23 | 12.58 | 12.67 | 10.63 | 10.84 | 4.3M |
| 2025-05-22 | 12.26 | 13.16 | 12.17 | 12.81 | 4.4M |
| 2025-05-21 | 12.22 | 12.39 | 12.00 | 12.12 | 1.0M |
| 2025-05-20 | 12.24 | 12.42 | 12.12 | 12.28 | 0.9M |
| 2025-05-19 | 12.36 | 12.45 | 12.18 | 12.26 | 1.1M |
| 2025-05-16 | 12.35 | 12.78 | 12.15 | 12.56 | 1.5M |
| 2025-05-15 | 12.03 | 12.50 | 11.96 | 12.20 | 1.1M |
| 2025-05-14 | 11.83 | 12.22 | 11.40 | 12.19 | 2.0M |
| 2025-05-13 | 12.24 | 12.40 | 11.63 | 11.86 | 3.5M |
| 2025-05-12 | 11.60 | 12.90 | 11.41 | 12.36 | 6.9M |
| 2025-05-09 | 9.52 | 11.34 | 9.38 | 11.00 | 12.5M |
| 2025-05-08 | 7.60 | 7.69 | 7.46 | 7.57 | 1.3M |
| 2025-05-07 | 7.64 | 7.73 | 7.50 | 7.53 | 0.9M |
| 2025-05-06 | 7.37 | 7.63 | 7.37 | 7.52 | 0.8M |
| 2025-05-05 | 7.78 | 7.83 | 7.48 | 7.50 | 0.9M |
| 2025-05-02 | 7.67 | 7.93 | 7.64 | 7.80 | 0.8M |
| 2025-05-01 | 7.58 | 7.65 | 7.42 | 7.57 | 0.9M |
| 2025-04-30 | 7.61 | 7.70 | 7.34 | 7.57 | 1.0M |
| 2025-04-29 | 7.68 | 7.80 | 7.63 | 7.77 | 0.9M |
| 2025-04-28 | 7.61 | 7.89 | 7.60 | 7.72 | 0.9M |
| 2025-04-25 | 7.39 | 7.66 | 7.30 | 7.62 | 0.9M |
| 2025-04-24 | 6.95 | 7.47 | 6.95 | 7.41 | 1.1M |
| 2025-04-23 | 7.07 | 7.34 | 6.83 | 6.97 | 2.1M |
| 2025-04-22 | 6.81 | 7.00 | 6.73 | 6.86 | 1.4M |
| 2025-04-21 | 6.84 | 6.87 | 6.52 | 6.79 | 2.1M |
| 2025-04-17 | 6.90 | 7.16 | 6.87 | 6.97 | 1.0M |
| 2025-04-16 | 7.12 | 7.23 | 6.85 | 6.90 | 1.2M |
| 2025-04-15 | 7.11 | 7.33 | 7.09 | 7.12 | 1.1M |
| 2025-04-14 | 7.27 | 7.41 | 7.06 | 7.11 | 1.1M |
| 2025-04-11 | 7.03 | 7.27 | 6.87 | 7.08 | 1.0M |
| 2025-04-10 | 7.45 | 7.50 | 7.04 | 7.11 | 1.3M |
| 2025-04-09 | 6.44 | 7.83 | 6.44 | 7.66 | 3.8M |
| 2025-04-08 | 7.34 | 7.44 | 6.48 | 6.62 | 2.0M |
| 2025-04-07 | 6.96 | 7.92 | 6.71 | 7.09 | 2.3M |
| 2025-04-04 | 8.00 | 8.05 | 7.14 | 7.44 | 2.6M |
| 2025-04-03 | 8.26 | 8.50 | 8.13 | 8.27 | 1.6M |
| 2025-04-02 | 8.25 | 8.60 | 8.25 | 8.59 | 1.6M |
| 2025-04-01 | 8.62 | 8.73 | 8.22 | 8.42 | 2.3M |
| 2025-03-31 | 8.45 | 8.76 | 8.39 | 8.62 | 1.3M |
| 2025-03-28 | 8.84 | 8.90 | 8.40 | 8.61 | 1.5M |
| 2025-03-27 | 8.65 | 8.96 | 8.55 | 8.71 | 1.5M |
| 2025-03-26 | 8.74 | 8.97 | 8.51 | 8.70 | 1.8M |
| 2025-03-25 | 8.22 | 8.70 | 8.19 | 8.62 | 2.2M |
| 2025-03-24 | 7.48 | 8.36 | 7.45 | 8.22 | 3.3M |
| 2025-03-21 | 7.60 | 7.65 | 7.15 | 7.42 | 2.4M |
| 2025-03-20 | 7.70 | 8.27 | 7.68 | 7.72 | 2.6M |
| 2025-03-19 | 7.05 | 7.74 | 6.91 | 7.70 | 4.8M |
| 2025-03-18 | 6.43 | 6.95 | 6.20 | 6.93 | 2.3M |
| 2025-03-17 | 6.85 | 6.94 | 6.44 | 6.47 | 2.6M |
| 2025-03-14 | 7.58 | 7.73 | 6.27 | 6.86 | 5.0M |
| 2025-03-13 | 7.02 | 7.14 | 6.78 | 6.87 | 1.3M |
| 2025-03-12 | 7.41 | 7.41 | 6.84 | 6.95 | 1.7M |
| 2025-03-11 | 6.67 | 7.59 | 6.67 | 7.34 | 2.7M |
| 2025-03-10 | 6.80 | 6.93 | 6.65 | 6.70 | 1.2M |
| 2025-03-07 | 6.80 | 7.06 | 6.71 | 6.88 | 1.1M |
| 2025-03-06 | 6.95 | 7.06 | 6.72 | 6.84 | 1.3M |
| 2025-03-05 | 6.95 | 7.07 | 6.63 | 7.05 | 1.2M |
| 2025-03-04 | 7.00 | 7.12 | 6.63 | 6.95 | 1.6M |
| 2025-03-03 | 7.39 | 7.65 | 6.99 | 7.03 | 0.9M |
| 2025-02-28 | 7.28 | 7.40 | 7.08 | 7.33 | 1.0M |
| 2025-02-27 | 7.40 | 7.40 | 7.00 | 7.28 | 1.4M |
| 2025-02-26 | 7.55 | 7.61 | 7.41 | 7.49 | 1.0M |
| 2025-02-25 | 8.06 | 8.16 | 7.45 | 7.50 | 1.5M |
| 2025-02-24 | 8.00 | 8.27 | 7.70 | 8.07 | 1.2M |
| 2025-02-21 | 8.00 | 8.00 | 7.67 | 7.96 | 1.1M |
| 2025-02-20 | 8.00 | 8.00 | 7.56 | 7.88 | 1.3M |
| 2025-02-19 | 8.32 | 8.32 | 7.96 | 8.01 | 0.8M |
| 2025-02-18 | 8.45 | 8.71 | 8.33 | 8.33 | 1.1M |
| 2025-02-14 | 8.57 | 8.68 | 8.21 | 8.38 | 1.0M |
| 2025-02-13 | 7.76 | 8.55 | 7.73 | 8.52 | 1.7M |
| 2025-02-12 | 7.64 | 7.71 | 7.47 | 7.65 | 0.9M |
| 2025-02-11 | 7.70 | 7.87 | 7.42 | 7.78 | 0.9M |
| 2025-02-10 | 8.35 | 8.40 | 7.72 | 7.76 | 1.0M |
| 2025-02-07 | 8.36 | 8.49 | 8.13 | 8.28 | 0.7M |
| 2025-02-06 | 8.36 | 8.41 | 8.20 | 8.32 | 1.1M |
| 2025-02-05 | 8.25 | 8.31 | 8.09 | 8.25 | 0.6M |
| 2025-02-04 | 8.17 | 8.37 | 8.04 | 8.18 | 0.8M |
| 2025-02-03 | 8.15 | 8.34 | 8.00 | 8.14 | 0.7M |
| 2025-01-31 | 8.40 | 8.74 | 8.27 | 8.44 | 1.2M |
| 2025-01-30 | 8.39 | 8.50 | 8.23 | 8.35 | 0.5M |
| 2025-01-29 | 8.57 | 8.61 | 7.95 | 8.27 | 0.9M |
| 2025-01-28 | 8.83 | 9.01 | 8.51 | 8.52 | 0.8M |
| 2025-01-27 | 8.98 | 9.21 | 8.58 | 8.80 | 1.1M |
| 2025-01-24 | 8.55 | 9.16 | 8.54 | 8.96 | 2.1M |
| 2025-01-23 | 8.32 | 8.61 | 8.10 | 8.54 | 0.7M |
| 2025-01-22 | 8.58 | 8.65 | 8.36 | 8.41 | 0.8M |
| 2025-01-21 | 7.94 | 8.65 | 7.93 | 8.62 | 1.4M |
| 2025-01-17 | 7.86 | 7.86 | 7.69 | 7.85 | 0.8M |
| 2025-01-16 | 7.55 | 7.79 | 7.52 | 7.72 | 0.6M |
| 2025-01-15 | 7.45 | 7.99 | 7.36 | 7.60 | 1.4M |
| 2025-01-14 | 7.21 | 7.34 | 7.12 | 7.26 | 1.1M |
| 2025-01-13 | 7.24 | 7.24 | 6.85 | 7.12 | 1.2M |
| 2025-01-10 | 7.47 | 7.49 | 7.20 | 7.22 | 0.8M |
| 2025-01-08 | 7.31 | 7.64 | 7.22 | 7.59 | 1.0M |
| 2025-01-07 | 7.53 | 7.66 | 7.23 | 7.40 | 1.2M |
| 2025-01-06 | 8.15 | 8.15 | 7.53 | 7.56 | 1.2M |
| 2025-01-03 | 8.29 | 8.48 | 8.23 | 8.24 | 0.7M |
| 2025-01-02 | 8.18 | 8.39 | 8.18 | 8.30 | 0.8M |