| 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 | 6.21 | 6.57 | 6.18 | 6.43 | 1.1M |
| 2025-09-25 | 6.30 | 6.30 | 6.09 | 6.22 | 1.0M |
| 2025-09-24 | 6.37 | 6.50 | 6.31 | 6.40 | 0.7M |
| 2025-09-23 | 6.58 | 6.67 | 6.31 | 6.32 | 0.9M |
| 2025-09-22 | 6.36 | 6.60 | 6.27 | 6.55 | 0.8M |
| 2025-09-19 | 6.48 | 6.54 | 6.35 | 6.36 | 1.1M |
| 2025-09-18 | 6.12 | 6.57 | 6.10 | 6.43 | 1.4M |
| 2025-09-17 | 5.99 | 6.25 | 5.99 | 6.08 | 1.3M |
| 2025-09-16 | 5.86 | 6.10 | 5.78 | 6.01 | 0.8M |
| 2025-09-15 | 5.81 | 5.90 | 5.76 | 5.83 | 0.9M |
| 2025-09-12 | 5.85 | 5.87 | 5.65 | 5.80 | 1.5M |
| 2025-09-11 | 5.93 | 6.04 | 5.87 | 5.89 | 1.2M |
| 2025-09-10 | 6.15 | 6.16 | 5.87 | 5.95 | 1.2M |
| 2025-09-09 | 6.10 | 6.16 | 5.92 | 6.08 | 1.6M |
| 2025-09-08 | 6.06 | 6.19 | 6.03 | 6.15 | 0.9M |
| 2025-09-05 | 6.33 | 6.36 | 6.01 | 6.06 | 1.3M |
| 2025-09-04 | 6.10 | 6.34 | 6.07 | 6.28 | 1.0M |
| 2025-09-03 | 6.15 | 6.40 | 6.10 | 6.10 | 1.3M |
| 2025-09-02 | 6.09 | 6.32 | 6.01 | 6.17 | 1.3M |
| 2025-08-29 | 6.48 | 6.48 | 6.18 | 6.19 | 1.1M |
| 2025-08-28 | 6.49 | 6.53 | 6.32 | 6.46 | 1.0M |
| 2025-08-27 | 6.51 | 6.54 | 6.36 | 6.41 | 0.9M |
| 2025-08-26 | 6.18 | 6.52 | 6.17 | 6.50 | 1.1M |
| 2025-08-25 | 6.35 | 6.48 | 6.17 | 6.19 | 1.1M |
| 2025-08-22 | 6.25 | 6.52 | 6.11 | 6.33 | 1.6M |
| 2025-08-21 | 6.14 | 6.34 | 6.11 | 6.29 | 1.0M |
| 2025-08-20 | 6.07 | 6.43 | 5.95 | 6.19 | 2.7M |
| 2025-08-19 | 6.50 | 6.51 | 6.07 | 6.11 | 1.6M |
| 2025-08-18 | 6.40 | 6.69 | 6.32 | 6.52 | 1.4M |
| 2025-08-15 | 6.61 | 6.68 | 6.39 | 6.43 | 1.7M |
| 2025-08-14 | 6.74 | 6.77 | 6.42 | 6.60 | 1.6M |
| 2025-08-13 | 6.76 | 6.89 | 6.60 | 6.89 | 2.0M |
| 2025-08-12 | 6.72 | 6.99 | 6.44 | 6.83 | 2.6M |
| 2025-08-11 | 6.97 | 7.16 | 6.65 | 6.72 | 2.9M |
| 2025-08-08 | 6.67 | 7.10 | 6.65 | 6.82 | 2.9M |
| 2025-08-07 | 6.63 | 6.96 | 6.47 | 6.61 | 4.3M |
| 2025-08-06 | 7.50 | 7.95 | 6.25 | 6.53 | 16.8M |
| 2025-08-05 | 12.56 | 12.72 | 11.76 | 11.84 | 4.2M |
| 2025-08-04 | 10.42 | 12.50 | 10.32 | 12.35 | 4.4M |
| 2025-08-01 | 10.14 | 10.23 | 9.81 | 9.94 | 1.1M |
| 2025-07-31 | 10.06 | 11.01 | 10.01 | 10.41 | 1.0M |
| 2025-07-30 | 10.28 | 10.40 | 9.95 | 10.09 | 0.8M |
| 2025-07-29 | 10.85 | 10.85 | 10.14 | 10.20 | 0.8M |
| 2025-07-28 | 10.89 | 10.98 | 10.54 | 10.87 | 0.7M |
| 2025-07-25 | 10.71 | 10.71 | 10.51 | 10.69 | 0.7M |
| 2025-07-24 | 11.05 | 11.05 | 10.54 | 10.67 | 0.7M |
| 2025-07-23 | 10.36 | 10.95 | 10.18 | 10.85 | 1.5M |
| 2025-07-22 | 10.42 | 10.55 | 10.25 | 10.36 | 0.7M |
| 2025-07-21 | 10.59 | 10.68 | 10.38 | 10.42 | 0.8M |
| 2025-07-18 | 11.25 | 11.31 | 10.55 | 10.55 | 1.0M |
| 2025-07-17 | 11.25 | 11.47 | 11.05 | 11.10 | 0.8M |
| 2025-07-16 | 11.00 | 11.42 | 10.68 | 11.32 | 1.1M |
| 2025-07-15 | 11.37 | 11.58 | 10.85 | 10.94 | 1.0M |
| 2025-07-14 | 11.26 | 11.41 | 11.05 | 11.32 | 0.9M |
| 2025-07-11 | 11.90 | 11.99 | 11.23 | 11.26 | 0.9M |
| 2025-07-10 | 12.12 | 12.14 | 11.51 | 11.96 | 1.1M |
| 2025-07-09 | 12.11 | 12.27 | 11.78 | 11.78 | 1.5M |
| 2025-07-08 | 12.20 | 12.30 | 11.63 | 11.97 | 1.5M |
| 2025-07-07 | 12.41 | 12.66 | 11.99 | 12.20 | 1.5M |
| 2025-07-03 | 12.97 | 13.09 | 12.24 | 12.50 | 0.9M |
| 2025-07-02 | 13.23 | 13.23 | 12.87 | 12.93 | 1.1M |
| 2025-07-01 | 13.56 | 13.63 | 12.97 | 13.13 | 1.5M |
| 2025-06-30 | 14.08 | 14.43 | 13.60 | 13.62 | 1.7M |
| 2025-06-27 | 13.52 | 13.78 | 13.10 | 13.75 | 2.6M |
| 2025-06-26 | 12.90 | 13.64 | 12.46 | 13.54 | 3.3M |
| 2025-06-25 | 14.05 | 14.17 | 12.76 | 12.84 | 2.6M |
| 2025-06-24 | 14.42 | 14.61 | 13.88 | 14.05 | 1.6M |
| 2025-06-23 | 15.39 | 15.84 | 14.13 | 14.30 | 3.4M |
| 2025-06-20 | 15.20 | 15.34 | 14.56 | 14.76 | 2.9M |
| 2025-06-18 | 14.01 | 15.29 | 13.86 | 15.06 | 3.1M |
| 2025-06-17 | 13.54 | 14.20 | 13.10 | 13.58 | 1.6M |
| 2025-06-16 | 12.63 | 13.76 | 12.54 | 13.47 | 1.8M |
| 2025-06-13 | 12.38 | 12.58 | 12.10 | 12.46 | 1.3M |
| 2025-06-12 | 12.47 | 13.15 | 12.47 | 12.70 | 1.4M |
| 2025-06-11 | 12.26 | 12.86 | 11.91 | 12.63 | 2.0M |
| 2025-06-10 | 12.53 | 12.65 | 11.89 | 12.16 | 1.9M |
| 2025-06-09 | 12.72 | 12.73 | 11.93 | 12.45 | 2.5M |
| 2025-06-06 | 12.25 | 12.95 | 11.79 | 12.72 | 1.8M |
| 2025-06-05 | 11.98 | 12.56 | 11.69 | 12.08 | 1.9M |
| 2025-06-04 | 12.70 | 12.85 | 12.29 | 12.29 | 1.1M |
| 2025-06-03 | 12.99 | 13.25 | 12.61 | 12.65 | 1.9M |
| 2025-06-02 | 12.18 | 12.93 | 11.96 | 12.85 | 2.1M |
| 2025-05-30 | 11.48 | 12.31 | 11.44 | 12.21 | 1.9M |
| 2025-05-29 | 11.63 | 12.14 | 11.22 | 11.49 | 1.2M |
| 2025-05-28 | 11.53 | 11.72 | 11.02 | 11.47 | 1.7M |
| 2025-05-27 | 11.73 | 12.19 | 11.43 | 11.54 | 1.5M |
| 2025-05-23 | 11.19 | 11.62 | 11.11 | 11.53 | 1.3M |
| 2025-05-22 | 10.48 | 11.65 | 10.38 | 11.50 | 2.0M |
| 2025-05-21 | 10.37 | 11.39 | 10.35 | 10.77 | 1.9M |
| 2025-05-20 | 10.94 | 11.18 | 10.15 | 10.64 | 2.2M |
| 2025-05-19 | 10.32 | 10.68 | 10.24 | 10.58 | 1.3M |
| 2025-05-16 | 9.70 | 10.99 | 9.66 | 10.72 | 2.9M |
| 2025-05-15 | 9.46 | 10.02 | 8.94 | 9.67 | 3.3M |
| 2025-05-14 | 8.55 | 9.70 | 8.52 | 9.56 | 3.1M |
| 2025-05-13 | 8.66 | 8.74 | 8.34 | 8.52 | 1.5M |
| 2025-05-12 | 8.55 | 8.86 | 8.29 | 8.55 | 1.6M |
| 2025-05-09 | 8.17 | 8.45 | 7.96 | 8.26 | 1.3M |
| 2025-05-08 | 8.10 | 8.27 | 7.81 | 8.16 | 1.4M |
| 2025-05-07 | 8.14 | 8.54 | 7.61 | 8.01 | 2.8M |
| 2025-05-06 | 7.35 | 8.00 | 7.20 | 7.76 | 2.4M |
| 2025-05-05 | 7.24 | 7.59 | 7.11 | 7.54 | 1.1M |
| 2025-05-02 | 7.44 | 7.55 | 7.18 | 7.25 | 1.7M |
| 2025-05-01 | 7.50 | 7.62 | 7.06 | 7.44 | 1.5M |
| 2025-04-30 | 8.34 | 8.35 | 7.30 | 7.36 | 4.1M |
| 2025-04-29 | 8.03 | 8.69 | 7.02 | 8.62 | 21.3M |
| 2025-04-28 | 6.14 | 6.30 | 5.97 | 6.10 | 0.5M |
| 2025-04-25 | 6.00 | 6.11 | 5.91 | 6.09 | 0.4M |
| 2025-04-24 | 5.83 | 6.08 | 5.79 | 6.06 | 0.5M |
| 2025-04-23 | 5.87 | 6.04 | 5.76 | 5.82 | 0.8M |
| 2025-04-22 | 5.49 | 5.73 | 5.37 | 5.65 | 0.5M |
| 2025-04-21 | 5.31 | 5.41 | 5.16 | 5.40 | 0.4M |
| 2025-04-17 | 5.03 | 5.57 | 5.02 | 5.44 | 0.8M |
| 2025-04-16 | 5.10 | 5.10 | 4.87 | 5.03 | 0.5M |
| 2025-04-15 | 5.11 | 5.24 | 5.07 | 5.16 | 0.3M |
| 2025-04-14 | 5.19 | 5.24 | 5.00 | 5.13 | 0.5M |
| 2025-04-11 | 5.02 | 5.04 | 4.79 | 5.03 | 0.5M |
| 2025-04-10 | 5.02 | 5.09 | 4.82 | 4.98 | 0.7M |
| 2025-04-09 | 4.72 | 5.33 | 4.58 | 5.20 | 1.0M |
| 2025-04-08 | 5.25 | 5.25 | 4.76 | 4.82 | 0.8M |
| 2025-04-07 | 4.80 | 5.35 | 4.57 | 4.95 | 1.4M |
| 2025-04-04 | 5.01 | 5.20 | 4.75 | 5.16 | 1.3M |
| 2025-04-03 | 5.18 | 5.33 | 5.08 | 5.32 | 0.8M |
| 2025-04-02 | 5.23 | 5.64 | 5.22 | 5.61 | 0.4M |
| 2025-04-01 | 5.40 | 5.48 | 5.18 | 5.43 | 0.6M |
| 2025-03-31 | 5.26 | 5.49 | 5.14 | 5.44 | 0.5M |
| 2025-03-28 | 5.54 | 5.59 | 5.33 | 5.45 | 0.7M |
| 2025-03-27 | 5.92 | 5.92 | 5.40 | 5.60 | 1.1M |
| 2025-03-26 | 5.98 | 6.00 | 5.77 | 5.98 | 0.7M |
| 2025-03-25 | 6.13 | 6.13 | 5.80 | 6.00 | 0.8M |
| 2025-03-24 | 5.77 | 6.15 | 5.70 | 6.10 | 1.0M |
| 2025-03-21 | 5.56 | 5.70 | 5.47 | 5.60 | 0.6M |
| 2025-03-20 | 5.61 | 6.03 | 5.51 | 5.65 | 0.8M |
| 2025-03-19 | 5.68 | 5.83 | 5.57 | 5.72 | 0.8M |
| 2025-03-18 | 5.69 | 5.78 | 5.47 | 5.65 | 0.9M |
| 2025-03-17 | 5.90 | 5.98 | 5.59 | 5.71 | 1.5M |
| 2025-03-14 | 5.75 | 5.96 | 5.44 | 5.94 | 1.6M |
| 2025-03-13 | 5.75 | 5.87 | 5.44 | 5.66 | 1.1M |
| 2025-03-12 | 5.85 | 6.50 | 5.50 | 5.77 | 2.8M |
| 2025-03-11 | 5.43 | 5.81 | 4.94 | 5.58 | 7.2M |
| 2025-03-10 | 4.61 | 4.72 | 4.13 | 4.27 | 3.2M |
| 2025-03-07 | 4.80 | 4.80 | 4.28 | 4.67 | 1.9M |
| 2025-03-06 | 4.95 | 5.25 | 4.81 | 4.83 | 2.1M |
| 2025-03-05 | 4.92 | 5.03 | 4.80 | 4.99 | 0.9M |
| 2025-03-04 | 4.65 | 5.01 | 4.54 | 4.86 | 1.4M |
| 2025-03-03 | 5.39 | 5.45 | 4.64 | 4.73 | 1.7M |
| 2025-02-28 | 4.96 | 5.27 | 4.84 | 5.26 | 1.3M |
| 2025-02-27 | 5.25 | 5.34 | 4.90 | 5.02 | 1.0M |
| 2025-02-26 | 5.40 | 5.40 | 5.00 | 5.16 | 1.7M |
| 2025-02-25 | 5.16 | 5.25 | 4.86 | 4.97 | 2.4M |
| 2025-02-24 | 5.54 | 6.06 | 5.44 | 5.72 | 2.0M |
| 2025-02-21 | 7.40 | 7.55 | 5.41 | 5.46 | 4.7M |
| 2025-02-20 | 7.77 | 7.86 | 7.13 | 7.52 | 1.1M |
| 2025-02-19 | 8.26 | 8.34 | 7.78 | 7.98 | 0.9M |
| 2025-02-18 | 7.93 | 8.54 | 7.85 | 8.28 | 1.7M |
| 2025-02-14 | 7.30 | 7.80 | 7.15 | 7.66 | 1.4M |
| 2025-02-13 | 7.00 | 7.39 | 6.78 | 7.27 | 1.2M |
| 2025-02-12 | 6.39 | 6.93 | 6.39 | 6.86 | 0.6M |
| 2025-02-11 | 6.77 | 6.92 | 6.29 | 6.55 | 1.3M |
| 2025-02-10 | 6.75 | 7.18 | 6.60 | 6.89 | 1.3M |
| 2025-02-07 | 6.24 | 6.84 | 6.22 | 6.53 | 1.7M |
| 2025-02-06 | 6.41 | 6.54 | 6.13 | 6.24 | 0.7M |
| 2025-02-05 | 6.45 | 6.69 | 6.32 | 6.38 | 0.8M |
| 2025-02-04 | 5.75 | 6.34 | 5.71 | 6.32 | 1.2M |
| 2025-02-03 | 5.48 | 6.00 | 5.33 | 5.71 | 0.8M |
| 2025-01-31 | 5.74 | 6.03 | 5.46 | 5.57 | 0.8M |
| 2025-01-30 | 5.90 | 5.96 | 5.62 | 5.74 | 0.6M |
| 2025-01-29 | 5.57 | 5.93 | 5.52 | 5.72 | 0.9M |
| 2025-01-28 | 5.20 | 5.50 | 5.09 | 5.50 | 0.5M |
| 2025-01-27 | 5.03 | 5.35 | 5.02 | 5.15 | 0.4M |
| 2025-01-24 | 5.13 | 5.44 | 5.06 | 5.13 | 0.3M |
| 2025-01-23 | 5.00 | 5.17 | 4.95 | 5.16 | 0.2M |
| 2025-01-22 | 5.15 | 5.26 | 5.06 | 5.08 | 0.3M |
| 2025-01-21 | 4.99 | 5.20 | 4.90 | 5.17 | 0.3M |
| 2025-01-17 | 4.93 | 4.97 | 4.76 | 4.90 | 0.4M |
| 2025-01-16 | 4.98 | 5.01 | 4.77 | 4.82 | 0.2M |
| 2025-01-15 | 4.99 | 5.09 | 4.82 | 4.90 | 0.4M |
| 2025-01-14 | 4.82 | 4.87 | 4.61 | 4.73 | 0.4M |
| 2025-01-13 | 4.70 | 4.77 | 4.51 | 4.72 | 0.5M |
| 2025-01-10 | 5.00 | 5.05 | 4.70 | 4.74 | 1.0M |
| 2025-01-08 | 5.39 | 5.40 | 5.02 | 5.10 | 0.6M |
| 2025-01-07 | 5.74 | 6.00 | 5.43 | 5.54 | 0.8M |
| 2025-01-06 | 5.90 | 5.97 | 5.71 | 5.78 | 0.8M |
| 2025-01-03 | 5.26 | 5.83 | 5.26 | 5.75 | 0.9M |
| 2025-01-02 | 5.05 | 5.37 | 4.98 | 5.23 | 0.6M |