| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 28.04 | 28.67 | 27.76 | 28.12 | 2.1M |
| 2025-09-29 | 28.94 | 28.97 | 28.10 | 28.25 | 1.9M |
| 2025-09-26 | 29.04 | 29.24 | 28.15 | 28.77 | 2.8M |
| 2025-09-25 | 29.18 | 30.15 | 28.72 | 29.59 | 2.0M |
| 2025-09-24 | 29.74 | 30.10 | 29.00 | 29.60 | 3.4M |
| 2025-09-23 | 29.33 | 30.68 | 28.52 | 29.25 | 3.6M |
| 2025-09-22 | 29.49 | 30.85 | 29.20 | 29.74 | 3.6M |
| 2025-09-19 | 29.21 | 29.36 | 28.22 | 29.05 | 3.7M |
| 2025-09-18 | 29.30 | 29.97 | 28.93 | 29.64 | 4.0M |
| 2025-09-17 | 29.57 | 29.57 | 28.12 | 28.79 | 3.6M |
| 2025-09-16 | 29.56 | 29.82 | 28.65 | 29.80 | 5.1M |
| 2025-09-15 | 29.64 | 29.90 | 28.01 | 29.80 | 4.4M |
| 2025-09-12 | 28.50 | 29.02 | 28.04 | 28.57 | 2.4M |
| 2025-09-11 | 28.06 | 29.49 | 27.88 | 27.99 | 3.3M |
| 2025-09-10 | 28.90 | 28.90 | 27.49 | 27.74 | 3.1M |
| 2025-09-09 | 29.10 | 29.15 | 28.20 | 28.79 | 1.9M |
| 2025-09-08 | 28.48 | 30.44 | 28.26 | 28.51 | 6.6M |
| 2025-09-05 | 27.19 | 27.65 | 25.54 | 26.49 | 2.4M |
| 2025-09-04 | 25.62 | 26.70 | 25.40 | 26.41 | 1.6M |
| 2025-09-03 | 25.08 | 26.82 | 24.85 | 25.84 | 2.1M |
| 2025-09-02 | 25.30 | 25.38 | 24.60 | 25.02 | 1.7M |
| 2025-08-29 | 26.91 | 27.23 | 25.32 | 25.77 | 2.0M |
| 2025-08-28 | 25.89 | 27.00 | 25.71 | 26.83 | 3.0M |
| 2025-08-27 | 25.84 | 26.27 | 24.94 | 26.00 | 2.9M |
| 2025-08-26 | 24.12 | 26.91 | 24.03 | 26.67 | 7.1M |
| 2025-08-25 | 23.50 | 24.14 | 22.94 | 23.38 | 2.8M |
| 2025-08-22 | 23.95 | 24.02 | 23.07 | 23.26 | 4.4M |
| 2025-08-21 | 26.53 | 26.94 | 22.80 | 23.06 | 5.7M |
| 2025-08-20 | 25.40 | 25.97 | 24.89 | 25.91 | 2.0M |
| 2025-08-19 | 26.10 | 27.61 | 25.30 | 25.39 | 2.5M |
| 2025-08-18 | 25.85 | 27.94 | 25.21 | 26.62 | 4.5M |
| 2025-08-15 | 25.08 | 27.77 | 24.18 | 25.59 | 11.8M |
| 2025-08-14 | 22.80 | 23.45 | 22.45 | 23.32 | 1.3M |
| 2025-08-13 | 23.00 | 23.40 | 22.33 | 23.30 | 2.4M |
| 2025-08-12 | 22.00 | 22.83 | 21.90 | 22.79 | 1.1M |
| 2025-08-11 | 22.80 | 22.80 | 21.68 | 22.29 | 1.8M |
| 2025-08-08 | 22.28 | 23.17 | 21.73 | 22.63 | 1.5M |
| 2025-08-07 | 21.57 | 22.86 | 21.57 | 22.29 | 2.9M |
| 2025-08-06 | 20.84 | 21.28 | 20.46 | 21.08 | 1.4M |
| 2025-08-05 | 20.25 | 20.98 | 19.75 | 20.86 | 2.1M |
| 2025-08-04 | 19.30 | 20.27 | 19.10 | 20.25 | 2.5M |
| 2025-08-01 | 18.30 | 19.07 | 17.90 | 18.73 | 2.7M |
| 2025-07-31 | 19.05 | 19.14 | 17.90 | 19.00 | 4.8M |
| 2025-07-30 | 20.41 | 20.46 | 18.96 | 19.13 | 4.5M |
| 2025-07-29 | 21.99 | 22.02 | 19.92 | 20.41 | 3.8M |
| 2025-07-28 | 22.21 | 23.20 | 21.65 | 21.90 | 4.1M |
| 2025-07-25 | 21.10 | 21.44 | 20.66 | 21.30 | 1.4M |
| 2025-07-24 | 21.67 | 21.88 | 21.17 | 21.30 | 1.3M |
| 2025-07-23 | 21.50 | 21.80 | 21.01 | 21.45 | 1.3M |
| 2025-07-22 | 21.00 | 21.30 | 20.45 | 21.10 | 1.5M |
| 2025-07-21 | 21.60 | 21.96 | 20.82 | 20.86 | 2.0M |
| 2025-07-18 | 20.40 | 21.80 | 20.25 | 21.75 | 3.5M |
| 2025-07-17 | 22.10 | 22.58 | 20.00 | 20.06 | 5.9M |
| 2025-07-16 | 24.10 | 24.18 | 21.50 | 21.86 | 5.2M |
| 2025-07-15 | 24.29 | 24.65 | 23.64 | 24.10 | 2.9M |
| 2025-07-14 | 23.61 | 24.05 | 21.90 | 23.66 | 4.2M |
| 2025-07-11 | 21.93 | 23.91 | 21.89 | 23.90 | 3.8M |
| 2025-07-10 | 22.40 | 22.53 | 21.51 | 22.00 | 1.6M |
| 2025-07-09 | 22.80 | 23.18 | 22.30 | 22.46 | 2.1M |
| 2025-07-08 | 22.62 | 23.38 | 21.91 | 22.81 | 2.9M |
| 2025-07-07 | 21.71 | 22.72 | 21.71 | 22.47 | 4.4M |
| 2025-07-03 | 20.62 | 22.42 | 20.36 | 21.93 | 3.1M |
| 2025-07-02 | 21.20 | 21.45 | 20.41 | 20.73 | 1.9M |
| 2025-07-01 | 21.63 | 21.63 | 20.46 | 20.67 | 2.1M |
| 2025-06-30 | 22.00 | 22.44 | 21.05 | 21.95 | 3.3M |
| 2025-06-27 | 21.80 | 22.00 | 19.65 | 22.00 | 6.6M |
| 2025-06-26 | 19.53 | 23.28 | 18.91 | 23.10 | 8.0M |
| 2025-06-25 | 20.70 | 20.71 | 18.93 | 19.37 | 3.0M |
| 2025-06-24 | 18.88 | 21.00 | 18.62 | 20.78 | 4.3M |
| 2025-06-23 | 17.94 | 18.54 | 17.55 | 18.22 | 1.4M |
| 2025-06-20 | 18.20 | 18.50 | 17.74 | 18.11 | 4.3M |
| 2025-06-18 | 17.83 | 18.26 | 17.70 | 18.24 | 1.5M |
| 2025-06-17 | 18.90 | 19.07 | 17.70 | 17.84 | 2.8M |
| 2025-06-16 | 20.55 | 20.75 | 18.96 | 19.13 | 2.4M |
| 2025-06-13 | 20.00 | 20.56 | 19.65 | 20.07 | 1.7M |
| 2025-06-12 | 20.62 | 21.78 | 20.40 | 20.74 | 3.1M |
| 2025-06-11 | 19.62 | 20.66 | 18.88 | 20.62 | 3.8M |
| 2025-06-10 | 19.98 | 20.03 | 18.78 | 19.37 | 4.1M |
| 2025-06-09 | 20.35 | 20.74 | 19.71 | 20.27 | 1.8M |
| 2025-06-06 | 19.87 | 20.10 | 19.33 | 20.00 | 1.2M |
| 2025-06-05 | 20.40 | 21.09 | 19.40 | 19.58 | 3.0M |
| 2025-06-04 | 20.05 | 20.24 | 19.45 | 20.15 | 2.0M |
| 2025-06-03 | 18.98 | 20.27 | 18.98 | 19.71 | 2.9M |
| 2025-06-02 | 18.69 | 19.58 | 18.50 | 18.65 | 1.9M |
| 2025-05-30 | 19.57 | 19.91 | 18.35 | 18.86 | 5.1M |
| 2025-05-29 | 21.46 | 22.16 | 19.99 | 20.16 | 3.8M |
| 2025-05-28 | 21.00 | 21.27 | 19.82 | 20.82 | 3.6M |
| 2025-05-27 | 21.64 | 22.19 | 19.15 | 21.26 | 9.9M |
| 2025-05-23 | 21.06 | 22.49 | 21.00 | 21.45 | 4.9M |
| 2025-05-22 | 21.56 | 22.77 | 20.88 | 21.63 | 6.3M |
| 2025-05-21 | 19.63 | 22.04 | 19.50 | 21.03 | 7.1M |
| 2025-05-20 | 19.46 | 20.04 | 18.88 | 19.57 | 4.3M |
| 2025-05-19 | 17.48 | 19.53 | 17.43 | 19.46 | 5.1M |
| 2025-05-16 | 18.45 | 19.48 | 17.38 | 17.68 | 6.8M |
| 2025-05-15 | 17.18 | 17.75 | 17.18 | 17.36 | 2.0M |
| 2025-05-14 | 18.76 | 19.20 | 17.45 | 17.83 | 3.0M |
| 2025-05-13 | 17.70 | 18.99 | 17.52 | 18.34 | 8.1M |
| 2025-05-12 | 17.76 | 18.43 | 17.03 | 17.74 | 6.1M |
| 2025-05-09 | 16.15 | 16.72 | 15.85 | 16.36 | 2.6M |
| 2025-05-08 | 16.50 | 16.54 | 15.88 | 15.94 | 2.7M |
| 2025-05-07 | 17.18 | 17.20 | 15.96 | 16.19 | 6.2M |
| 2025-05-06 | 17.30 | 17.80 | 16.93 | 17.28 | 7.3M |
| 2025-05-05 | 18.11 | 18.20 | 17.16 | 17.95 | 3.3M |
| 2025-05-02 | 18.50 | 18.59 | 17.31 | 18.29 | 7.9M |
| 2025-05-01 | 18.81 | 18.93 | 17.18 | 17.35 | 4.3M |
| 2025-04-30 | 17.66 | 19.40 | 17.28 | 18.81 | 10.7M |
| 2025-04-29 | 15.58 | 18.39 | 15.58 | 18.20 | 9.7M |
| 2025-04-28 | 15.39 | 16.10 | 14.98 | 15.36 | 3.9M |
| 2025-04-25 | 14.89 | 15.53 | 14.80 | 15.30 | 2.2M |
| 2025-04-24 | 14.83 | 15.76 | 14.51 | 15.03 | 5.0M |
| 2025-04-23 | 13.93 | 16.33 | 13.90 | 14.39 | 9.9M |
| 2025-04-22 | 12.15 | 13.72 | 12.05 | 13.09 | 7.0M |
| 2025-04-21 | 10.85 | 12.27 | 10.85 | 11.61 | 6.2M |
| 2025-04-17 | 11.13 | 11.30 | 10.62 | 10.95 | 2.6M |
| 2025-04-16 | 11.27 | 11.27 | 10.41 | 11.02 | 8.8M |
| 2025-04-15 | 13.03 | 13.05 | 11.66 | 11.75 | 5.4M |
| 2025-04-14 | 12.75 | 13.96 | 12.40 | 12.94 | 7.2M |
| 2025-04-11 | 12.77 | 12.77 | 10.50 | 12.21 | 8.9M |
| 2025-04-10 | 13.40 | 13.72 | 12.42 | 12.59 | 4.1M |
| 2025-04-09 | 13.04 | 14.19 | 11.91 | 13.52 | 7.2M |
| 2025-04-08 | 15.18 | 15.28 | 12.82 | 13.21 | 3.7M |
| 2025-04-07 | 14.11 | 15.77 | 13.69 | 14.26 | 4.6M |
| 2025-04-04 | 15.46 | 15.79 | 14.53 | 15.27 | 4.4M |
| 2025-04-03 | 16.40 | 17.13 | 16.34 | 16.83 | 4.0M |
| 2025-04-02 | 17.01 | 18.45 | 16.82 | 17.23 | 4.9M |
| 2025-04-01 | 15.60 | 18.68 | 15.34 | 17.43 | 12.8M |
| 2025-03-31 | 14.81 | 14.95 | 14.06 | 14.80 | 3.4M |
| 2025-03-28 | 16.88 | 17.00 | 14.86 | 15.20 | 6.4M |
| 2025-03-27 | 18.08 | 18.48 | 17.22 | 17.26 | 2.6M |
| 2025-03-26 | 18.43 | 19.45 | 18.03 | 18.05 | 2.9M |
| 2025-03-25 | 18.50 | 18.84 | 18.04 | 18.39 | 2.2M |
| 2025-03-24 | 18.60 | 19.06 | 18.51 | 18.85 | 2.8M |
| 2025-03-21 | 18.88 | 18.98 | 17.90 | 18.40 | 6.2M |
| 2025-03-20 | 20.26 | 20.84 | 19.23 | 19.25 | 5.4M |
| 2025-03-19 | 20.16 | 21.44 | 19.52 | 20.75 | 4.5M |
| 2025-03-18 | 22.78 | 23.00 | 19.65 | 20.56 | 13.6M |
| 2025-03-17 | 20.77 | 22.79 | 19.96 | 22.30 | 8.9M |
| 2025-03-14 | 21.56 | 21.69 | 19.20 | 19.80 | 7.3M |
| 2025-03-13 | 22.22 | 22.30 | 20.37 | 20.56 | 6.7M |
| 2025-03-12 | 23.00 | 23.63 | 21.22 | 22.55 | 7.6M |
| 2025-03-11 | 18.50 | 24.18 | 18.32 | 24.08 | 26.8M |
| 2025-03-10 | 17.15 | 17.20 | 15.86 | 16.01 | 3.5M |
| 2025-03-07 | 16.60 | 17.79 | 16.33 | 17.43 | 3.0M |
| 2025-03-06 | 17.50 | 17.60 | 16.38 | 16.40 | 2.3M |
| 2025-03-05 | 16.39 | 17.46 | 16.26 | 17.37 | 2.6M |
| 2025-03-04 | 16.01 | 16.20 | 15.29 | 15.74 | 3.1M |
| 2025-03-03 | 18.10 | 18.14 | 15.65 | 15.92 | 3.3M |
| 2025-02-28 | 16.28 | 18.10 | 15.52 | 17.91 | 3.6M |
| 2025-02-27 | 18.55 | 18.95 | 17.94 | 17.97 | 2.5M |
| 2025-02-26 | 17.55 | 19.08 | 17.55 | 18.95 | 3.6M |
| 2025-02-25 | 17.92 | 18.42 | 16.31 | 17.36 | 3.5M |
| 2025-02-24 | 18.42 | 19.22 | 17.02 | 17.73 | 5.6M |
| 2025-02-21 | 18.80 | 20.18 | 18.55 | 19.63 | 6.9M |
| 2025-02-20 | 18.00 | 18.64 | 17.28 | 18.51 | 3.1M |
| 2025-02-19 | 18.58 | 18.80 | 17.61 | 17.68 | 2.3M |
| 2025-02-18 | 18.20 | 18.60 | 16.90 | 17.85 | 5.4M |
| 2025-02-14 | 19.38 | 19.80 | 17.58 | 17.64 | 3.7M |
| 2025-02-13 | 18.00 | 18.05 | 17.17 | 18.00 | 2.9M |
| 2025-02-12 | 18.80 | 19.51 | 18.08 | 18.22 | 4.6M |
| 2025-02-11 | 16.93 | 19.45 | 16.81 | 18.00 | 7.5M |
| 2025-02-10 | 18.29 | 19.99 | 16.84 | 17.09 | 11.1M |
| 2025-02-07 | 16.68 | 17.00 | 16.12 | 16.80 | 3.5M |
| 2025-02-06 | 15.33 | 17.55 | 15.30 | 16.81 | 7.4M |
| 2025-02-05 | 15.46 | 15.51 | 13.80 | 13.89 | 3.1M |
| 2025-02-04 | 15.56 | 16.13 | 15.51 | 15.69 | 2.0M |
| 2025-02-03 | 15.50 | 16.75 | 15.30 | 15.40 | 2.7M |
| 2025-01-31 | 16.00 | 16.15 | 15.30 | 15.44 | 1.2M |
| 2025-01-30 | 15.28 | 16.79 | 15.28 | 16.00 | 2.6M |
| 2025-01-29 | 15.05 | 15.35 | 14.85 | 15.27 | 1.1M |
| 2025-01-28 | 14.43 | 15.17 | 13.68 | 15.05 | 1.2M |
| 2025-01-27 | 15.06 | 15.49 | 13.95 | 13.98 | 2.3M |
| 2025-01-24 | 15.74 | 16.15 | 15.37 | 15.50 | 2.8M |
| 2025-01-23 | 15.46 | 15.63 | 14.82 | 14.90 | 0.8M |
| 2025-01-22 | 15.73 | 16.03 | 14.63 | 15.66 | 1.7M |
| 2025-01-21 | 16.10 | 16.43 | 15.55 | 15.91 | 2.9M |
| 2025-01-17 | 15.28 | 15.91 | 14.86 | 15.59 | 1.8M |
| 2025-01-16 | 15.50 | 15.70 | 14.71 | 14.89 | 1.0M |
| 2025-01-15 | 15.25 | 15.50 | 14.14 | 15.12 | 1.6M |
| 2025-01-14 | 14.70 | 15.74 | 14.46 | 15.00 | 2.8M |
| 2025-01-13 | 14.04 | 14.16 | 13.50 | 13.64 | 2.4M |
| 2025-01-10 | 13.68 | 15.30 | 13.53 | 15.22 | 3.5M |
| 2025-01-08 | 14.20 | 14.60 | 13.10 | 13.53 | 3.4M |
| 2025-01-07 | 14.47 | 15.60 | 14.23 | 14.76 | 1.8M |
| 2025-01-06 | 15.57 | 15.70 | 13.73 | 14.76 | 2.9M |
| 2025-01-03 | 15.20 | 16.15 | 15.08 | 15.57 | 2.8M |
| 2025-01-02 | 13.61 | 16.35 | 13.20 | 16.13 | 4.7M |