Last Update: 2025-09-26
| 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 | 19.80 | 19.93 | 19.28 | 19.28 | 1.3M |
| 2025-09-25 | 20.14 | 20.36 | 19.70 | 19.75 | 0.9M |
| 2025-09-24 | 19.79 | 20.32 | 19.70 | 20.02 | 1.3M |
| 2025-09-23 | 20.64 | 20.64 | 19.70 | 19.80 | 1.4M |
| 2025-09-22 | 21.12 | 21.16 | 20.48 | 20.50 | 1.0M |
| 2025-09-19 | 21.28 | 21.42 | 21.02 | 21.06 | 0.6M |
| 2025-09-18 | 21.92 | 21.92 | 21.02 | 21.20 | 1.5M |
| 2025-09-17 | 21.70 | 22.06 | 21.62 | 21.84 | 1.2M |
| 2025-09-16 | 21.86 | 22.20 | 21.54 | 21.68 | 0.8M |
| 2025-09-15 | 21.68 | 22.40 | 21.68 | 21.86 | 5.3M |
| 2025-09-12 | 22.00 | 22.00 | 21.48 | 21.60 | 1.1M |
| 2025-09-11 | 21.84 | 21.84 | 21.58 | 21.76 | 0.5M |
| 2025-09-10 | 21.80 | 22.00 | 21.48 | 21.78 | 1.2M |
| 2025-09-09 | 23.10 | 23.22 | 21.72 | 21.94 | 3.1M |
| 2025-09-08 | 23.32 | 23.60 | 22.92 | 23.08 | 1.7M |
| 2025-09-05 | 22.18 | 23.42 | 22.18 | 23.32 | 4.5M |
| 2025-09-04 | 22.28 | 22.80 | 22.00 | 22.16 | 2.1M |
| 2025-09-03 | 21.88 | 22.28 | 21.64 | 22.06 | 1.0M |
| 2025-09-02 | 22.50 | 22.78 | 21.60 | 21.78 | 1.3M |
| 2025-09-01 | 22.48 | 22.58 | 21.78 | 22.46 | 0.9M |
| 2025-08-29 | 22.52 | 22.80 | 22.24 | 22.44 | 0.7M |
| 2025-08-28 | 22.26 | 22.62 | 21.80 | 22.50 | 1.3M |
| 2025-08-27 | 22.90 | 23.06 | 22.22 | 22.26 | 1.5M |
| 2025-08-26 | 22.98 | 23.04 | 22.50 | 22.60 | 1.3M |
| 2025-08-25 | 23.18 | 23.60 | 22.90 | 23.24 | 2.4M |
| 2025-08-22 | 22.60 | 23.00 | 22.36 | 22.98 | 1.7M |
| 2025-08-21 | 22.90 | 23.00 | 22.10 | 22.46 | 2.3M |
| 2025-08-20 | 23.16 | 23.64 | 22.18 | 22.56 | 2.9M |
| 2025-08-19 | 22.60 | 23.98 | 22.18 | 22.72 | 8.4M |
| 2025-08-18 | 22.26 | 22.64 | 21.96 | 22.56 | 2.4M |
| 2025-08-15 | 21.18 | 22.04 | 21.10 | 21.90 | 3.6M |
| 2025-08-14 | 21.70 | 21.92 | 21.04 | 21.14 | 1.7M |
| 2025-08-13 | 21.58 | 21.94 | 21.40 | 21.74 | 1.2M |
| 2025-08-12 | 21.80 | 21.80 | 21.30 | 21.54 | 1.2M |
| 2025-08-11 | 21.50 | 21.84 | 21.38 | 21.68 | 1.2M |
| 2025-08-08 | 21.74 | 22.04 | 21.40 | 21.40 | 1.6M |
| 2025-08-07 | 21.88 | 21.88 | 21.42 | 21.68 | 1.7M |
| 2025-08-06 | 21.70 | 21.74 | 21.42 | 21.60 | 0.8M |
| 2025-08-05 | 22.16 | 22.16 | 21.40 | 21.70 | 2.5M |
| 2025-08-04 | 22.22 | 22.38 | 21.48 | 21.78 | 1.8M |
| 2025-08-01 | 22.55 | 23.10 | 22.10 | 22.20 | 2.1M |
| 2025-07-31 | 22.40 | 22.90 | 22.15 | 22.25 | 1.9M |
| 2025-07-30 | 23.60 | 23.60 | 22.30 | 22.60 | 3.9M |
| 2025-07-29 | 22.50 | 24.10 | 22.35 | 23.65 | 4.4M |
| 2025-07-28 | 22.75 | 22.75 | 22.25 | 22.35 | 2.0M |
| 2025-07-25 | 23.50 | 23.60 | 22.70 | 22.85 | 3.7M |
| 2025-07-24 | 22.75 | 23.90 | 22.35 | 23.30 | 10.3M |
| 2025-07-23 | 24.05 | 24.10 | 22.40 | 22.65 | 6.0M |
| 2025-07-22 | 23.30 | 24.20 | 22.50 | 23.55 | 7.2M |
| 2025-07-21 | 21.95 | 23.20 | 21.40 | 22.70 | 5.0M |
| 2025-07-18 | 22.50 | 22.50 | 21.60 | 21.85 | 1.3M |
| 2025-07-17 | 21.35 | 22.95 | 21.35 | 22.10 | 8.5M |
| 2025-07-16 | 21.25 | 21.60 | 20.95 | 21.30 | 1.6M |
| 2025-07-15 | 22.10 | 22.10 | 20.90 | 21.25 | 3.2M |
| 2025-07-14 | 22.95 | 22.95 | 22.10 | 22.10 | 3.0M |
| 2025-07-11 | 23.20 | 23.55 | 22.50 | 22.85 | 4.1M |
| 2025-07-10 | 22.55 | 23.70 | 22.40 | 22.95 | 6.4M |
| 2025-07-09 | 23.10 | 23.45 | 22.20 | 22.35 | 4.1M |
| 2025-07-08 | 21.45 | 24.10 | 21.40 | 22.90 | 12.6M |
| 2025-07-07 | 21.85 | 21.85 | 21.20 | 21.30 | 3.1M |
| 2025-07-04 | 22.00 | 22.20 | 21.45 | 21.90 | 3.0M |
| 2025-07-03 | 22.35 | 22.50 | 21.25 | 21.45 | 2.4M |
| 2025-07-02 | 21.20 | 23.05 | 20.85 | 21.90 | 7.8M |
| 2025-06-30 | 20.85 | 21.65 | 20.65 | 20.90 | 4.1M |
| 2025-06-27 | 20.80 | 21.00 | 20.35 | 20.55 | 2.7M |
| 2025-06-26 | 20.75 | 21.90 | 19.90 | 20.50 | 3.0M |
| 2025-06-25 | 21.30 | 21.30 | 20.60 | 20.65 | 2.3M |
| 2025-06-24 | 21.20 | 21.20 | 20.85 | 21.00 | 2.5M |
| 2025-06-23 | 21.60 | 21.60 | 20.70 | 20.95 | 1.7M |
| 2025-06-20 | 21.90 | 23.00 | 21.50 | 21.60 | 1.7M |
| 2025-06-19 | 21.30 | 22.15 | 21.10 | 21.95 | 1.1M |
| 2025-06-18 | 21.75 | 21.95 | 21.20 | 21.30 | 0.7M |
| 2025-06-17 | 22.55 | 22.55 | 21.65 | 21.80 | 0.3M |
| 2025-06-16 | 21.80 | 22.50 | 21.20 | 22.15 | 0.6M |
| 2025-06-13 | 23.20 | 23.20 | 21.60 | 21.80 | 1.0M |
| 2025-06-12 | 23.65 | 23.65 | 23.05 | 23.20 | 3.0M |
| 2025-06-11 | 23.95 | 24.50 | 23.30 | 23.55 | 5.6M |
| 2025-06-10 | 23.85 | 23.85 | 22.70 | 23.10 | 0.8M |
| 2025-06-09 | 23.80 | 24.35 | 23.40 | 23.40 | 1.2M |
| 2025-06-06 | 24.35 | 24.35 | 23.75 | 23.95 | 0.6M |
| 2025-06-05 | 25.60 | 25.60 | 24.10 | 24.10 | 0.9M |
| 2025-06-04 | 25.40 | 25.95 | 24.85 | 25.25 | 2.2M |
| 2025-06-03 | 27.05 | 28.30 | 25.25 | 25.40 | 6.8M |
| 2025-06-02 | 28.85 | 29.80 | 28.45 | 29.15 | 1.5M |
| 2025-05-30 | 28.40 | 28.85 | 27.75 | 28.70 | 0.8M |
| 2025-05-29 | 28.50 | 28.65 | 27.65 | 28.45 | 0.8M |
| 2025-05-28 | 28.60 | 29.00 | 28.25 | 28.55 | 0.4M |
| 2025-05-27 | 27.35 | 28.80 | 27.35 | 28.65 | 1.1M |
| 2025-05-26 | 26.20 | 28.05 | 25.95 | 27.35 | 0.6M |
| 2025-05-23 | 25.90 | 26.35 | 25.15 | 25.80 | 0.5M |
| 2025-05-22 | 26.40 | 26.55 | 25.60 | 26.00 | 0.4M |
| 2025-05-21 | 26.05 | 26.80 | 25.50 | 26.40 | 0.4M |
| 2025-05-20 | 24.90 | 26.00 | 24.90 | 26.00 | 0.5M |
| 2025-05-19 | 23.20 | 25.10 | 22.50 | 24.70 | 0.6M |
| 2025-05-16 | 22.95 | 23.50 | 22.70 | 23.25 | 0.5M |
| 2025-05-15 | 24.20 | 24.40 | 22.80 | 22.95 | 0.4M |
| 2025-05-14 | 24.85 | 24.85 | 23.45 | 24.20 | 0.7M |
| 2025-05-13 | 24.30 | 26.25 | 24.05 | 24.65 | 1.2M |
| 2025-05-12 | 24.60 | 25.35 | 23.10 | 24.30 | 0.7M |
| 2025-05-09 | 26.00 | 26.55 | 23.60 | 24.60 | 1.9M |
| 2025-05-08 | 22.20 | 27.50 | 22.10 | 26.60 | 6.7M |