| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.83 | 18.87 | 17.45 | 17.85 | 0.7M |
| 2024-12-30 | 19.26 | 19.49 | 18.05 | 18.64 | 0.5M |
| 2024-12-27 | 19.25 | 20.06 | 18.86 | 19.60 | 0.4M |
| 2024-12-26 | 18.77 | 19.49 | 18.49 | 19.41 | 0.4M |
| 2024-12-24 | 18.66 | 18.96 | 18.35 | 18.81 | 0.3M |
| 2024-12-23 | 18.35 | 19.09 | 17.91 | 18.72 | 0.6M |
| 2024-12-20 | 16.56 | 19.14 | 16.55 | 18.35 | 3.4M |
| 2024-12-19 | 18.72 | 19.00 | 16.10 | 17.14 | 2.4M |
| 2024-12-18 | 23.86 | 24.50 | 17.88 | 18.09 | 2.8M |
| 2024-12-17 | 23.02 | 24.92 | 22.74 | 23.62 | 0.9M |
| 2024-12-16 | 22.16 | 23.78 | 21.60 | 22.74 | 1.1M |
| 2024-12-13 | 20.94 | 22.35 | 20.38 | 22.16 | 0.9M |
| 2024-12-12 | 20.27 | 21.80 | 20.25 | 20.78 | 0.8M |
| 2024-12-11 | 20.60 | 21.98 | 20.40 | 20.46 | 0.8M |
| 2024-12-10 | 21.43 | 21.89 | 20.43 | 20.51 | 1.0M |
| 2024-12-09 | 22.00 | 22.64 | 21.14 | 21.82 | 0.8M |
| 2024-12-06 | 22.76 | 23.44 | 21.31 | 21.62 | 1.0M |
| 2024-12-05 | 20.32 | 22.85 | 20.23 | 22.41 | 1.5M |
| 2024-12-04 | 19.20 | 20.59 | 19.12 | 20.23 | 1.3M |
| 2024-12-03 | 18.61 | 19.44 | 18.16 | 19.36 | 1.2M |
| 2024-12-02 | 17.50 | 19.77 | 17.50 | 18.73 | 1.4M |
| 2024-11-29 | 17.50 | 17.95 | 17.26 | 17.50 | 0.3M |
| 2024-11-27 | 17.45 | 18.37 | 17.28 | 17.45 | 0.8M |
| 2024-11-26 | 17.54 | 17.83 | 17.24 | 17.52 | 0.8M |
| 2024-11-25 | 16.65 | 17.84 | 16.49 | 17.68 | 1.0M |
| 2024-11-22 | 16.47 | 16.63 | 15.96 | 16.51 | 0.5M |
| 2024-11-21 | 15.10 | 16.54 | 15.10 | 16.38 | 0.8M |
| 2024-11-20 | 14.98 | 15.48 | 14.68 | 15.09 | 0.5M |
| 2024-11-19 | 13.82 | 14.94 | 13.79 | 14.79 | 0.4M |
| 2024-11-18 | 15.00 | 15.09 | 13.58 | 14.00 | 1.4M |
| 2024-11-15 | 15.91 | 15.91 | 14.42 | 14.80 | 0.8M |
| 2024-11-14 | 16.00 | 16.43 | 15.60 | 15.81 | 0.5M |
| 2024-11-13 | 14.85 | 16.66 | 14.81 | 15.92 | 1.3M |
| 2024-11-12 | 15.28 | 15.63 | 14.98 | 15.09 | 0.7M |
| 2024-11-11 | 14.67 | 15.83 | 14.50 | 15.30 | 0.9M |
| 2024-11-08 | 14.90 | 14.96 | 14.26 | 14.48 | 0.5M |
| 2024-11-07 | 13.91 | 15.23 | 13.67 | 14.90 | 0.7M |
| 2024-11-06 | 13.65 | 14.21 | 13.52 | 13.82 | 0.5M |
| 2024-11-05 | 14.13 | 14.29 | 13.75 | 13.91 | 0.4M |
| 2024-11-04 | 13.24 | 14.20 | 13.24 | 13.98 | 0.4M |
| 2024-11-01 | 13.58 | 14.12 | 13.49 | 13.55 | 0.6M |
| 2024-10-31 | 13.60 | 13.75 | 13.22 | 13.57 | 0.4M |
| 2024-10-30 | 12.91 | 13.87 | 12.78 | 13.62 | 0.7M |
| 2024-10-29 | 12.95 | 13.11 | 12.76 | 12.99 | 0.3M |
| 2024-10-28 | 13.12 | 13.35 | 12.85 | 12.94 | 0.5M |
| 2024-10-25 | 13.11 | 13.25 | 12.80 | 13.00 | 0.3M |
| 2024-10-24 | 13.78 | 13.91 | 12.94 | 12.98 | 0.5M |
| 2024-10-23 | 13.91 | 14.32 | 13.66 | 13.68 | 0.5M |
| 2024-10-22 | 14.45 | 14.45 | 13.86 | 14.27 | 0.3M |
| 2024-10-21 | 14.75 | 14.79 | 14.21 | 14.49 | 0.3M |
| 2024-10-18 | 14.39 | 14.88 | 13.67 | 14.76 | 0.6M |
| 2024-10-17 | 14.32 | 14.50 | 13.99 | 14.20 | 0.5M |
| 2024-10-16 | 13.94 | 14.38 | 13.84 | 14.32 | 0.6M |
| 2024-10-15 | 13.94 | 14.35 | 13.62 | 14.01 | 0.5M |
| 2024-10-14 | 14.50 | 14.50 | 13.85 | 13.87 | 0.7M |
| 2024-10-11 | 13.38 | 14.50 | 13.36 | 14.49 | 1.0M |
| 2024-10-10 | 12.91 | 13.17 | 12.57 | 13.03 | 0.4M |
| 2024-10-09 | 13.00 | 13.14 | 12.72 | 12.93 | 0.4M |
| 2024-10-08 | 12.75 | 13.27 | 12.61 | 13.00 | 0.4M |
| 2024-10-07 | 12.78 | 13.10 | 12.33 | 12.80 | 0.7M |
| 2024-10-04 | 12.57 | 13.16 | 12.57 | 13.03 | 0.5M |
| 2024-10-03 | 13.22 | 13.22 | 12.57 | 12.57 | 0.7M |
| 2024-10-02 | 13.25 | 13.71 | 13.08 | 13.25 | 0.4M |
| 2024-10-01 | 13.68 | 13.85 | 13.15 | 13.25 | 0.5M |
| 2024-09-30 | 14.42 | 14.50 | 13.64 | 13.76 | 0.7M |
| 2024-09-27 | 13.70 | 14.43 | 13.54 | 14.40 | 0.9M |
| 2024-09-26 | 13.30 | 13.83 | 13.21 | 13.60 | 0.8M |
| 2024-09-25 | 13.23 | 13.47 | 12.56 | 13.06 | 1.2M |
| 2024-09-24 | 13.03 | 13.71 | 12.99 | 13.24 | 0.9M |
| 2024-09-23 | 13.95 | 14.10 | 13.02 | 13.04 | 1.0M |
| 2024-09-20 | 13.81 | 14.01 | 13.69 | 13.95 | 1.6M |
| 2024-09-19 | 14.19 | 14.45 | 13.56 | 13.87 | 0.7M |
| 2024-09-18 | 14.07 | 14.37 | 13.84 | 13.91 | 0.6M |
| 2024-09-17 | 14.28 | 14.41 | 13.78 | 14.04 | 0.8M |
| 2024-09-16 | 14.10 | 14.16 | 13.26 | 14.05 | 1.3M |
| 2024-09-13 | 13.56 | 14.28 | 13.56 | 14.09 | 0.7M |
| 2024-09-12 | 13.14 | 13.76 | 13.11 | 13.55 | 0.7M |
| 2024-09-11 | 13.41 | 13.64 | 13.08 | 13.32 | 0.7M |
| 2024-09-10 | 13.58 | 13.58 | 12.81 | 13.41 | 0.9M |
| 2024-09-09 | 12.82 | 13.78 | 12.79 | 13.34 | 1.4M |
| 2024-09-06 | 13.47 | 13.64 | 12.56 | 12.69 | 1.3M |
| 2024-09-05 | 13.40 | 13.69 | 12.84 | 13.47 | 1.2M |
| 2024-09-04 | 13.15 | 14.21 | 13.05 | 13.33 | 1.0M |
| 2024-09-03 | 14.00 | 14.28 | 13.16 | 13.26 | 1.5M |
| 2024-08-30 | 14.94 | 14.94 | 12.92 | 14.11 | 2.3M |
| 2024-08-29 | 14.71 | 15.23 | 14.54 | 14.82 | 0.5M |
| 2024-08-28 | 14.81 | 14.99 | 14.40 | 14.53 | 0.6M |
| 2024-08-27 | 15.13 | 15.23 | 14.81 | 14.92 | 0.6M |
| 2024-08-26 | 15.66 | 15.99 | 14.95 | 14.98 | 1.1M |
| 2024-08-23 | 16.58 | 16.90 | 15.25 | 15.41 | 0.8M |
| 2024-08-22 | 16.62 | 17.49 | 16.31 | 16.54 | 0.7M |
| 2024-08-21 | 15.90 | 17.02 | 15.56 | 16.92 | 1.1M |
| 2024-08-20 | 16.50 | 17.20 | 15.70 | 16.06 | 0.7M |
| 2024-08-19 | 16.75 | 16.95 | 15.89 | 16.79 | 0.7M |
| 2024-08-16 | 15.95 | 16.76 | 15.74 | 16.75 | 0.4M |
| 2024-08-15 | 15.20 | 16.17 | 15.18 | 15.87 | 0.7M |
| 2024-08-14 | 17.87 | 17.90 | 15.09 | 15.39 | 1.5M |
| 2024-08-13 | 15.40 | 16.36 | 15.19 | 15.84 | 0.9M |
| 2024-08-12 | 16.12 | 16.15 | 15.13 | 15.37 | 0.7M |
| 2024-08-09 | 17.48 | 17.80 | 15.35 | 16.16 | 0.8M |
| 2024-08-08 | 17.75 | 18.09 | 17.11 | 17.45 | 0.5M |
| 2024-08-07 | 17.03 | 18.41 | 17.00 | 17.62 | 1.0M |
| 2024-08-06 | 17.21 | 17.88 | 16.90 | 17.05 | 0.6M |
| 2024-08-05 | 15.48 | 17.64 | 15.40 | 17.14 | 1.1M |
| 2024-08-02 | 16.37 | 16.93 | 15.41 | 16.59 | 0.9M |
| 2024-08-01 | 15.79 | 16.85 | 15.65 | 16.64 | 0.9M |
| 2024-07-31 | 15.64 | 15.92 | 15.36 | 15.38 | 0.9M |
| 2024-07-30 | 15.58 | 16.00 | 15.41 | 15.53 | 0.5M |
| 2024-07-29 | 16.54 | 16.54 | 15.43 | 15.44 | 0.8M |
| 2024-07-26 | 16.20 | 16.48 | 15.91 | 16.32 | 0.6M |
| 2024-07-25 | 15.01 | 16.28 | 14.71 | 15.85 | 0.9M |
| 2024-07-24 | 15.19 | 15.45 | 14.77 | 14.93 | 1.0M |
| 2024-07-23 | 16.40 | 16.50 | 15.20 | 15.33 | 1.2M |
| 2024-07-22 | 16.58 | 17.00 | 16.10 | 16.13 | 1.1M |
| 2024-07-19 | 17.49 | 17.68 | 15.78 | 16.58 | 1.4M |
| 2024-07-18 | 19.13 | 19.92 | 16.47 | 16.92 | 2.4M |
| 2024-07-17 | 19.44 | 21.47 | 18.87 | 19.82 | 2.6M |
| 2024-07-16 | 15.74 | 19.81 | 15.69 | 19.45 | 3.6M |
| 2024-07-15 | 15.00 | 15.60 | 14.91 | 15.59 | 1.2M |
| 2024-07-12 | 14.78 | 15.07 | 14.52 | 14.81 | 0.8M |
| 2024-07-11 | 14.01 | 14.70 | 13.64 | 14.57 | 0.8M |
| 2024-07-10 | 14.03 | 14.50 | 13.75 | 13.90 | 0.8M |
| 2024-07-09 | 14.70 | 14.77 | 13.41 | 14.02 | 2.2M |
| 2024-07-08 | 15.25 | 15.46 | 14.31 | 14.75 | 1.8M |
| 2024-07-05 | 15.47 | 16.35 | 15.16 | 15.20 | 2.9M |
| 2024-07-03 | 15.05 | 15.58 | 14.20 | 15.49 | 2.0M |
| 2024-07-02 | 15.00 | 15.77 | 14.97 | 15.05 | 1.8M |
| 2024-07-01 | 15.14 | 15.40 | 14.67 | 14.96 | 2.0M |
| 2024-06-28 | 15.22 | 16.42 | 14.57 | 15.37 | 4.4M |
| 2024-06-27 | 16.61 | 16.73 | 15.00 | 15.16 | 4.8M |
| 2024-06-26 | 18.34 | 18.49 | 16.25 | 16.73 | 5.1M |
| 2024-06-25 | 18.63 | 19.00 | 15.19 | 17.00 | 10.4M |