| 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 | 31.79 | 32.01 | 31.05 | 31.17 | 0.2M |
| 2024-12-30 | 31.78 | 32.12 | 31.01 | 31.61 | 0.2M |
| 2024-12-27 | 32.22 | 32.22 | 31.34 | 31.94 | 0.2M |
| 2024-12-26 | 31.21 | 32.33 | 31.21 | 32.33 | 0.3M |
| 2024-12-24 | 31.19 | 31.49 | 30.87 | 31.38 | 0.1M |
| 2024-12-23 | 30.95 | 31.08 | 29.84 | 31.08 | 0.3M |
| 2024-12-20 | 28.83 | 30.47 | 28.82 | 30.18 | 0.4M |
| 2024-12-19 | 28.77 | 30.18 | 28.50 | 28.80 | 0.3M |
| 2024-12-18 | 29.30 | 30.42 | 28.98 | 29.15 | 0.4M |
| 2024-12-17 | 30.74 | 30.91 | 29.36 | 29.52 | 0.3M |
| 2024-12-16 | 30.64 | 31.14 | 30.32 | 30.74 | 0.3M |
| 2024-12-13 | 30.92 | 31.45 | 30.48 | 30.61 | 0.2M |
| 2024-12-12 | 30.97 | 31.43 | 30.57 | 30.90 | 0.2M |
| 2024-12-11 | 30.65 | 31.19 | 30.31 | 30.92 | 0.1M |
| 2024-12-10 | 30.89 | 31.56 | 30.48 | 30.69 | 0.2M |
| 2024-12-09 | 32.10 | 32.45 | 30.30 | 30.97 | 0.5M |
| 2024-12-06 | 30.39 | 31.26 | 30.19 | 31.21 | 0.4M |
| 2024-12-05 | 30.82 | 31.56 | 30.28 | 30.37 | 0.7M |
| 2024-12-04 | 30.23 | 30.74 | 29.57 | 30.72 | 0.5M |
| 2024-12-03 | 29.00 | 30.11 | 29.00 | 29.77 | 0.7M |
| 2024-12-02 | 29.51 | 29.78 | 29.00 | 29.00 | 0.2M |
| 2024-11-29 | 29.49 | 29.85 | 29.15 | 29.28 | 0.2M |
| 2024-11-27 | 29.58 | 29.58 | 28.97 | 29.15 | 0.2M |
| 2024-11-26 | 29.00 | 29.50 | 28.80 | 29.21 | 0.3M |
| 2024-11-25 | 29.20 | 29.61 | 28.67 | 28.95 | 0.3M |
| 2024-11-22 | 29.69 | 29.75 | 29.01 | 29.18 | 0.2M |
| 2024-11-21 | 29.00 | 29.80 | 28.70 | 29.67 | 0.6M |
| 2024-11-20 | 28.04 | 29.00 | 27.93 | 28.91 | 0.6M |
| 2024-11-19 | 27.62 | 28.00 | 27.36 | 27.96 | 0.6M |
| 2024-11-18 | 28.85 | 28.85 | 27.87 | 27.89 | 0.4M |
| 2024-11-15 | 28.97 | 29.10 | 28.34 | 28.34 | 0.7M |
| 2024-11-14 | 28.45 | 29.02 | 28.30 | 28.97 | 0.4M |
| 2024-11-13 | 28.74 | 29.08 | 28.30 | 28.46 | 0.3M |
| 2024-11-12 | 29.20 | 29.21 | 28.39 | 28.76 | 0.4M |
| 2024-11-11 | 29.00 | 29.25 | 28.75 | 29.00 | 0.5M |
| 2024-11-08 | 29.26 | 29.26 | 28.33 | 28.63 | 0.5M |
| 2024-11-07 | 28.17 | 28.93 | 26.64 | 28.44 | 0.5M |
| 2024-11-06 | 27.90 | 28.19 | 27.53 | 28.06 | 0.8M |
| 2024-11-05 | 27.00 | 27.61 | 26.90 | 27.25 | 0.4M |
| 2024-11-04 | 26.73 | 27.25 | 26.07 | 27.08 | 0.6M |
| 2024-11-01 | 26.43 | 26.87 | 26.28 | 26.40 | 0.4M |
| 2024-10-31 | 26.47 | 26.76 | 26.10 | 26.34 | 0.5M |
| 2024-10-30 | 26.37 | 26.80 | 26.01 | 26.55 | 0.5M |
| 2024-10-29 | 25.60 | 26.42 | 25.42 | 26.11 | 0.9M |
| 2024-10-28 | 25.64 | 26.00 | 25.23 | 25.58 | 0.5M |
| 2024-10-25 | 25.40 | 25.60 | 24.82 | 25.42 | 0.5M |
| 2024-10-24 | 25.49 | 25.75 | 24.67 | 25.15 | 4.2M |
| 2024-10-23 | 24.28 | 24.83 | 23.71 | 24.70 | 0.5M |
| 2024-10-22 | 24.14 | 25.47 | 23.17 | 24.50 | 0.6M |
| 2024-10-21 | 25.61 | 26.80 | 25.53 | 25.74 | 0.5M |
| 2024-10-18 | 25.47 | 25.67 | 24.80 | 25.57 | 0.1M |
| 2024-10-17 | 25.23 | 26.00 | 25.10 | 25.57 | 0.1M |
| 2024-10-16 | 25.55 | 25.57 | 25.11 | 25.23 | 0.1M |
| 2024-10-15 | 24.86 | 25.38 | 24.62 | 25.06 | 0.2M |
| 2024-10-14 | 25.50 | 25.54 | 24.83 | 24.96 | 0.1M |
| 2024-10-11 | 25.31 | 25.99 | 25.25 | 25.50 | 0.3M |
| 2024-10-10 | 24.92 | 25.65 | 24.92 | 25.34 | 0.3M |
| 2024-10-09 | 25.69 | 25.86 | 24.68 | 25.21 | 0.3M |
| 2024-10-08 | 25.41 | 25.69 | 25.00 | 25.48 | 0.4M |
| 2024-10-07 | 24.83 | 25.37 | 24.21 | 25.17 | 0.7M |
| 2024-10-04 | 24.03 | 24.35 | 23.79 | 24.23 | 0.2M |
| 2024-10-03 | 23.56 | 23.90 | 23.11 | 23.88 | 0.1M |
| 2024-10-02 | 23.63 | 24.03 | 23.35 | 23.80 | 0.2M |
| 2024-10-01 | 23.89 | 23.89 | 23.10 | 23.54 | 0.3M |
| 2024-09-30 | 23.97 | 24.03 | 22.76 | 23.62 | 0.2M |
| 2024-09-27 | 23.23 | 24.00 | 23.00 | 23.58 | 0.4M |
| 2024-09-26 | 22.84 | 23.35 | 22.34 | 23.13 | 0.2M |
| 2024-09-25 | 23.22 | 23.22 | 22.33 | 22.62 | 0.4M |
| 2024-09-24 | 23.23 | 23.67 | 22.70 | 23.19 | 0.1M |
| 2024-09-23 | 23.11 | 23.65 | 22.97 | 23.23 | 0.1M |
| 2024-09-20 | 23.73 | 23.74 | 23.19 | 23.34 | 0.1M |
| 2024-09-19 | 24.11 | 24.49 | 23.43 | 23.77 | 0.1M |
| 2024-09-18 | 25.00 | 25.00 | 23.78 | 23.81 | 0.3M |
| 2024-09-17 | 25.01 | 25.16 | 24.86 | 24.99 | 0.4M |
| 2024-09-16 | 25.50 | 26.03 | 24.71 | 25.01 | 0.5M |
| 2024-09-13 | 24.83 | 25.73 | 24.79 | 25.20 | 0.4M |
| 2024-09-12 | 24.88 | 25.05 | 24.65 | 24.89 | 0.2M |
| 2024-09-11 | 24.77 | 25.00 | 24.65 | 24.88 | 0.3M |
| 2024-09-10 | 24.71 | 25.02 | 24.56 | 24.91 | 0.3M |
| 2024-09-09 | 25.00 | 25.38 | 24.70 | 24.70 | 0.2M |
| 2024-09-06 | 25.17 | 25.17 | 24.49 | 24.99 | 0.1M |
| 2024-09-05 | 25.25 | 25.32 | 24.88 | 25.02 | 0.1M |
| 2024-09-04 | 24.66 | 25.28 | 24.50 | 25.25 | 0.3M |
| 2024-09-03 | 24.74 | 25.31 | 23.98 | 24.51 | 0.3M |
| 2024-08-30 | 25.00 | 25.16 | 24.34 | 24.67 | 0.1M |
| 2024-08-29 | 24.69 | 25.14 | 24.35 | 24.91 | 0.1M |
| 2024-08-28 | 25.06 | 25.44 | 24.41 | 24.45 | 0.1M |
| 2024-08-27 | 24.32 | 25.08 | 23.99 | 25.08 | 0.3M |
| 2024-08-26 | 24.50 | 24.50 | 24.04 | 24.08 | 0.3M |
| 2024-08-23 | 23.91 | 24.50 | 23.67 | 24.24 | 0.3M |
| 2024-08-22 | 23.27 | 23.77 | 22.79 | 23.77 | 0.5M |
| 2024-08-21 | 23.34 | 23.35 | 22.87 | 23.12 | 0.2M |
| 2024-08-20 | 23.64 | 23.64 | 22.87 | 23.19 | 0.2M |
| 2024-08-19 | 23.69 | 23.83 | 23.20 | 23.44 | 0.1M |
| 2024-08-16 | 24.00 | 24.00 | 23.66 | 23.80 | 0.1M |
| 2024-08-15 | 24.50 | 24.82 | 22.99 | 23.96 | 0.4M |
| 2024-08-14 | 21.50 | 24.58 | 21.50 | 24.10 | 1.3M |
| 2024-08-13 | 20.77 | 21.05 | 20.22 | 20.88 | 0.1M |
| 2024-08-12 | 21.11 | 21.31 | 20.47 | 20.59 | 0.1M |
| 2024-08-09 | 19.99 | 21.21 | 19.13 | 21.09 | 0.2M |
| 2024-08-08 | 19.96 | 20.36 | 19.68 | 19.99 | 0.1M |
| 2024-08-07 | 19.84 | 19.92 | 19.60 | 19.80 | 0.0M |
| 2024-08-06 | 19.01 | 19.73 | 19.00 | 19.57 | 0.2M |
| 2024-08-05 | 18.13 | 19.23 | 18.13 | 18.98 | 0.1M |
| 2024-08-02 | 20.01 | 20.67 | 19.00 | 19.58 | 0.1M |
| 2024-08-01 | 21.49 | 21.49 | 20.60 | 20.77 | 0.1M |
| 2024-07-31 | 21.98 | 21.98 | 21.35 | 21.38 | 0.1M |
| 2024-07-30 | 21.19 | 22.24 | 21.08 | 21.71 | 0.2M |
| 2024-07-29 | 21.90 | 21.92 | 21.12 | 21.65 | 0.0M |
| 2024-07-26 | 21.22 | 21.99 | 20.68 | 21.80 | 0.2M |
| 2024-07-25 | 21.18 | 21.46 | 20.87 | 21.10 | 0.1M |
| 2024-07-24 | 21.16 | 21.50 | 20.72 | 21.07 | 0.1M |
| 2024-07-23 | 21.34 | 21.50 | 20.72 | 21.15 | 0.1M |
| 2024-07-22 | 20.54 | 21.47 | 20.54 | 21.27 | 0.1M |
| 2024-07-19 | 20.92 | 20.99 | 20.65 | 20.67 | 0.0M |
| 2024-07-18 | 21.00 | 21.16 | 20.63 | 20.83 | 0.1M |
| 2024-07-17 | 20.91 | 21.50 | 20.77 | 20.99 | 0.2M |
| 2024-07-16 | 20.39 | 21.00 | 20.02 | 21.00 | 0.2M |
| 2024-07-15 | 19.51 | 20.35 | 19.37 | 20.26 | 0.1M |
| 2024-07-12 | 19.64 | 19.94 | 19.25 | 19.76 | 0.1M |
| 2024-07-11 | 19.50 | 20.10 | 19.30 | 19.49 | 0.2M |
| 2024-07-10 | 19.34 | 19.88 | 19.11 | 19.79 | 0.1M |
| 2024-07-09 | 19.02 | 19.33 | 18.92 | 19.25 | 0.2M |
| 2024-07-08 | 19.62 | 19.62 | 18.99 | 19.02 | 0.2M |
| 2024-07-05 | 19.32 | 19.58 | 19.05 | 19.33 | 0.1M |
| 2024-07-03 | 19.22 | 19.34 | 18.99 | 19.22 | 0.0M |
| 2024-07-02 | 19.51 | 19.51 | 19.14 | 19.21 | 0.0M |
| 2024-07-01 | 19.89 | 19.89 | 18.65 | 19.43 | 0.4M |
| 2024-06-28 | 19.52 | 20.54 | 19.50 | 20.00 | 0.5M |
| 2024-06-27 | 19.28 | 19.58 | 19.06 | 19.50 | 0.2M |
| 2024-06-26 | 19.00 | 19.33 | 18.85 | 19.25 | 0.1M |
| 2024-06-25 | 19.46 | 19.50 | 18.75 | 19.05 | 0.3M |
| 2024-06-24 | 19.09 | 19.74 | 19.09 | 19.37 | 0.1M |
| 2024-06-21 | 19.50 | 19.53 | 19.12 | 19.47 | 0.1M |
| 2024-06-20 | 19.50 | 19.54 | 19.13 | 19.50 | 0.1M |
| 2024-06-18 | 19.03 | 19.60 | 18.98 | 19.40 | 0.1M |
| 2024-06-17 | 18.85 | 19.24 | 18.71 | 19.19 | 0.1M |
| 2024-06-14 | 19.10 | 19.22 | 18.60 | 19.09 | 0.1M |
| 2024-06-13 | 19.25 | 19.51 | 18.99 | 19.41 | 0.2M |
| 2024-06-12 | 19.40 | 19.64 | 18.80 | 19.25 | 0.4M |
| 2024-06-11 | 19.32 | 19.50 | 18.80 | 19.40 | 0.3M |
| 2024-06-10 | 19.89 | 20.15 | 19.10 | 19.36 | 0.3M |
| 2024-06-07 | 20.01 | 20.13 | 19.46 | 20.01 | 0.1M |
| 2024-06-06 | 20.09 | 20.66 | 19.71 | 20.01 | 0.2M |
| 2024-06-05 | 18.73 | 20.25 | 18.13 | 20.09 | 0.6M |
| 2024-06-04 | 19.61 | 20.90 | 18.62 | 18.71 | 0.5M |
| 2024-06-03 | 20.63 | 20.67 | 19.50 | 19.62 | 0.5M |
| 2024-05-31 | 21.79 | 22.13 | 20.16 | 20.22 | 0.3M |
| 2024-05-30 | 22.27 | 22.27 | 21.50 | 21.50 | 0.2M |
| 2024-05-29 | 23.29 | 23.45 | 21.76 | 21.99 | 0.3M |
| 2024-05-28 | 21.18 | 23.07 | 20.95 | 23.00 | 0.6M |
| 2024-05-24 | 20.41 | 21.34 | 20.41 | 20.50 | 0.2M |
| 2024-05-23 | 22.38 | 22.38 | 20.26 | 20.55 | 0.4M |
| 2024-05-22 | 20.82 | 21.80 | 20.82 | 21.66 | 1.0M |
| 2024-05-21 | 20.48 | 21.07 | 19.87 | 20.82 | 0.5M |
| 2024-05-20 | 19.50 | 20.08 | 19.16 | 19.83 | 0.6M |
| 2024-05-17 | 19.10 | 19.57 | 19.00 | 19.08 | 0.1M |
| 2024-05-16 | 19.43 | 20.54 | 19.00 | 19.00 | 0.2M |
| 2024-05-15 | 19.60 | 20.15 | 19.29 | 19.35 | 0.4M |
| 2024-05-14 | 19.00 | 19.54 | 19.00 | 19.51 | 0.1M |
| 2024-05-13 | 19.00 | 19.20 | 19.00 | 19.14 | 0.1M |
| 2024-05-10 | 19.00 | 19.07 | 19.00 | 19.04 | 0.2M |
| 2024-05-09 | 19.00 | 19.20 | 19.00 | 19.00 | 0.2M |
| 2024-05-08 | 19.01 | 19.28 | 19.00 | 19.00 | 0.4M |
| 2024-05-07 | 19.24 | 19.29 | 19.01 | 19.17 | 0.4M |
| 2024-05-06 | 19.23 | 19.33 | 18.96 | 19.15 | 0.4M |
| 2024-05-03 | 18.85 | 19.30 | 18.50 | 18.93 | 0.5M |
| 2024-05-02 | 18.91 | 19.03 | 18.71 | 18.85 | 0.5M |
| 2024-05-01 | 19.36 | 19.36 | 18.67 | 19.00 | 0.5M |
| 2024-04-30 | 19.07 | 19.48 | 19.07 | 19.26 | 0.2M |
| 2024-04-29 | 19.27 | 19.40 | 18.91 | 19.34 | 0.6M |
| 2024-04-26 | 19.05 | 19.29 | 18.75 | 19.00 | 1.4M |
| 2024-04-25 | 19.50 | 19.75 | 18.80 | 18.99 | 7.3M |