| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 16.33 | 16.37 | 15.88 | 15.95 | 0.8M |
| 2025-09-26 | 16.05 | 16.21 | 15.76 | 16.09 | 0.7M |
| 2025-09-25 | 15.70 | 16.04 | 15.43 | 15.96 | 0.8M |
| 2025-09-24 | 16.58 | 16.58 | 15.98 | 16.08 | 0.7M |
| 2025-09-23 | 17.18 | 17.18 | 16.38 | 16.53 | 0.9M |
| 2025-09-22 | 16.19 | 17.19 | 16.17 | 17.12 | 1.2M |
| 2025-09-19 | 16.66 | 16.70 | 16.16 | 16.19 | 1.5M |
| 2025-09-18 | 16.88 | 16.94 | 16.53 | 16.70 | 0.8M |
| 2025-09-17 | 16.04 | 16.19 | 15.61 | 16.16 | 1.2M |
| 2025-09-16 | 16.73 | 16.78 | 16.00 | 16.20 | 1.2M |
| 2025-09-15 | 15.76 | 17.04 | 15.75 | 16.60 | 1.4M |
| 2025-09-12 | 16.12 | 16.13 | 15.61 | 15.75 | 1.0M |
| 2025-09-11 | 16.00 | 16.16 | 15.51 | 16.04 | 1.3M |
| 2025-09-10 | 16.14 | 16.50 | 15.73 | 15.78 | 0.8M |
| 2025-09-09 | 15.91 | 16.53 | 15.86 | 16.08 | 1.0M |
| 2025-09-08 | 15.82 | 15.93 | 15.52 | 15.86 | 1.4M |
| 2025-09-05 | 15.81 | 16.03 | 15.40 | 15.63 | 1.0M |
| 2025-09-04 | 15.06 | 15.62 | 15.04 | 15.55 | 1.2M |
| 2025-09-03 | 15.63 | 15.87 | 15.04 | 15.23 | 1.1M |
| 2025-09-02 | 15.14 | 15.67 | 15.09 | 15.62 | 1.1M |
| 2025-08-29 | 16.50 | 16.54 | 15.64 | 15.72 | 1.0M |
| 2025-08-28 | 16.70 | 16.99 | 16.48 | 16.76 | 2.0M |
| 2025-08-27 | 17.14 | 17.15 | 16.68 | 16.74 | 1.4M |
| 2025-08-26 | 16.69 | 17.43 | 16.58 | 17.22 | 2.9M |
| 2025-08-25 | 16.33 | 17.08 | 16.25 | 16.63 | 2.1M |
| 2025-08-22 | 15.27 | 16.44 | 15.07 | 16.35 | 2.3M |
| 2025-08-21 | 14.13 | 15.17 | 14.13 | 15.15 | 1.2M |
| 2025-08-20 | 14.33 | 14.48 | 13.91 | 14.27 | 1.7M |
| 2025-08-19 | 15.39 | 15.39 | 14.31 | 14.36 | 1.5M |
| 2025-08-18 | 15.31 | 15.47 | 15.21 | 15.42 | 0.8M |
| 2025-08-15 | 15.49 | 15.49 | 14.98 | 15.29 | 1.3M |
| 2025-08-14 | 15.62 | 15.73 | 15.26 | 15.54 | 0.7M |
| 2025-08-13 | 16.09 | 16.23 | 15.63 | 15.98 | 1.1M |
| 2025-08-12 | 15.23 | 16.10 | 15.18 | 15.97 | 1.3M |
| 2025-08-11 | 15.13 | 15.36 | 15.00 | 15.07 | 1.2M |
| 2025-08-08 | 15.35 | 15.54 | 15.02 | 15.13 | 1.8M |
| 2025-08-07 | 15.40 | 15.41 | 14.98 | 15.31 | 0.9M |
| 2025-08-06 | 15.06 | 15.27 | 14.85 | 15.20 | 1.3M |
| 2025-08-05 | 15.41 | 15.41 | 14.72 | 15.12 | 1.5M |
| 2025-08-04 | 15.35 | 15.53 | 14.96 | 15.25 | 2.4M |
| 2025-08-01 | 15.30 | 15.66 | 14.96 | 15.21 | 1.9M |
| 2025-07-31 | 16.85 | 16.98 | 15.64 | 15.82 | 1.6M |
| 2025-07-30 | 17.67 | 17.67 | 16.64 | 16.99 | 1.5M |
| 2025-07-29 | 16.98 | 17.57 | 16.52 | 17.31 | 2.2M |
| 2025-07-28 | 16.56 | 16.79 | 15.98 | 16.74 | 2.2M |
| 2025-07-25 | 17.30 | 17.31 | 15.94 | 16.36 | 2.8M |
| 2025-07-24 | 19.80 | 20.00 | 16.71 | 17.25 | 11.1M |
| 2025-07-23 | 15.31 | 15.68 | 15.14 | 15.32 | 2.1M |
| 2025-07-22 | 15.82 | 15.82 | 14.88 | 15.44 | 1.5M |
| 2025-07-21 | 16.46 | 16.64 | 15.80 | 15.92 | 1.0M |
| 2025-07-18 | 16.05 | 16.50 | 15.93 | 16.20 | 1.3M |
| 2025-07-17 | 14.71 | 16.02 | 14.71 | 15.59 | 1.6M |
| 2025-07-16 | 14.39 | 14.70 | 14.03 | 14.58 | 1.0M |
| 2025-07-15 | 15.22 | 15.35 | 14.40 | 14.40 | 1.3M |
| 2025-07-14 | 14.90 | 15.07 | 14.23 | 14.96 | 0.6M |
| 2025-07-11 | 14.86 | 15.14 | 14.76 | 14.94 | 0.5M |
| 2025-07-10 | 15.03 | 15.40 | 14.76 | 15.13 | 0.8M |
| 2025-07-09 | 14.84 | 15.26 | 14.78 | 14.91 | 1.1M |
| 2025-07-08 | 14.47 | 14.92 | 14.26 | 14.91 | 0.8M |
| 2025-07-07 | 14.50 | 14.61 | 14.24 | 14.32 | 0.8M |
| 2025-07-03 | 14.73 | 14.96 | 14.58 | 14.79 | 0.5M |
| 2025-07-02 | 14.19 | 14.71 | 14.12 | 14.57 | 0.7M |
| 2025-07-01 | 14.05 | 14.36 | 13.86 | 14.20 | 0.8M |
| 2025-06-30 | 14.23 | 14.44 | 14.10 | 14.21 | 0.8M |
| 2025-06-27 | 14.37 | 14.37 | 14.00 | 14.14 | 2.7M |
| 2025-06-26 | 13.73 | 14.39 | 13.57 | 14.32 | 1.0M |
| 2025-06-25 | 13.75 | 13.75 | 13.32 | 13.71 | 0.6M |
| 2025-06-24 | 13.31 | 13.75 | 13.25 | 13.60 | 0.6M |
| 2025-06-23 | 13.07 | 13.28 | 12.73 | 13.09 | 0.7M |
| 2025-06-20 | 13.27 | 13.39 | 12.87 | 13.17 | 1.2M |
| 2025-06-18 | 12.87 | 13.22 | 12.80 | 13.11 | 1.3M |
| 2025-06-17 | 11.99 | 12.80 | 11.86 | 12.76 | 1.1M |
| 2025-06-16 | 11.90 | 12.28 | 11.74 | 12.11 | 0.6M |
| 2025-06-13 | 11.99 | 12.23 | 11.63 | 11.67 | 0.7M |
| 2025-06-12 | 12.27 | 12.53 | 12.27 | 12.34 | 0.6M |
| 2025-06-11 | 12.75 | 12.80 | 12.30 | 12.43 | 0.9M |
| 2025-06-10 | 12.73 | 12.84 | 12.51 | 12.57 | 0.8M |
| 2025-06-09 | 12.50 | 12.89 | 12.41 | 12.58 | 1.2M |
| 2025-06-06 | 12.26 | 12.54 | 12.13 | 12.28 | 0.8M |
| 2025-06-05 | 12.35 | 12.53 | 12.04 | 12.11 | 1.0M |
| 2025-06-04 | 12.20 | 12.45 | 12.05 | 12.21 | 0.8M |
| 2025-06-03 | 11.86 | 12.30 | 11.67 | 12.05 | 2.5M |
| 2025-06-02 | 11.41 | 11.96 | 11.26 | 11.73 | 1.3M |
| 2025-05-30 | 11.52 | 11.52 | 10.96 | 11.39 | 1.3M |
| 2025-05-29 | 11.80 | 11.83 | 11.56 | 11.68 | 1.0M |
| 2025-05-28 | 11.73 | 11.86 | 11.33 | 11.43 | 1.2M |
| 2025-05-27 | 12.00 | 12.00 | 11.57 | 11.91 | 0.9M |
| 2025-05-23 | 11.19 | 11.59 | 11.17 | 11.57 | 0.8M |
| 2025-05-22 | 11.50 | 11.99 | 11.43 | 11.67 | 0.7M |
| 2025-05-21 | 11.92 | 12.13 | 11.53 | 11.57 | 0.8M |
| 2025-05-20 | 11.94 | 12.15 | 11.78 | 12.07 | 0.9M |
| 2025-05-19 | 12.01 | 12.22 | 11.84 | 12.05 | 0.9M |
| 2025-05-16 | 12.69 | 12.76 | 12.22 | 12.43 | 0.8M |
| 2025-05-15 | 12.57 | 12.75 | 12.36 | 12.69 | 0.8M |
| 2025-05-14 | 12.97 | 13.01 | 12.53 | 12.79 | 0.9M |
| 2025-05-13 | 12.37 | 13.05 | 12.37 | 12.83 | 1.4M |
| 2025-05-12 | 12.25 | 12.77 | 12.21 | 12.24 | 1.5M |
| 2025-05-09 | 11.43 | 11.52 | 11.11 | 11.36 | 0.6M |
| 2025-05-08 | 11.23 | 11.37 | 10.89 | 11.22 | 1.0M |
| 2025-05-07 | 10.68 | 10.99 | 10.41 | 10.92 | 0.9M |
| 2025-05-06 | 10.16 | 10.75 | 10.16 | 10.57 | 1.1M |
| 2025-05-05 | 10.53 | 10.73 | 10.19 | 10.63 | 1.8M |
| 2025-05-02 | 10.36 | 10.75 | 10.26 | 10.69 | 1.4M |
| 2025-05-01 | 10.30 | 10.38 | 10.07 | 10.10 | 1.6M |
| 2025-04-30 | 9.79 | 10.05 | 9.53 | 9.99 | 1.2M |
| 2025-04-29 | 9.93 | 10.20 | 9.89 | 10.05 | 1.4M |
| 2025-04-28 | 10.06 | 10.50 | 9.75 | 10.15 | 1.6M |
| 2025-04-25 | 9.63 | 10.21 | 9.54 | 10.14 | 2.4M |
| 2025-04-24 | 10.00 | 10.13 | 9.07 | 9.66 | 4.5M |
| 2025-04-23 | 11.10 | 11.71 | 10.96 | 11.01 | 2.4M |
| 2025-04-22 | 10.12 | 10.42 | 10.05 | 10.41 | 1.5M |
| 2025-04-21 | 9.90 | 9.96 | 9.54 | 9.91 | 1.0M |
| 2025-04-17 | 9.98 | 10.26 | 9.94 | 10.22 | 0.9M |
| 2025-04-16 | 10.00 | 10.34 | 9.68 | 10.15 | 1.2M |
| 2025-04-15 | 9.84 | 10.57 | 9.76 | 10.43 | 1.0M |
| 2025-04-14 | 10.23 | 10.40 | 9.80 | 9.90 | 1.4M |
| 2025-04-11 | 9.80 | 10.01 | 9.48 | 9.84 | 1.5M |
| 2025-04-10 | 10.75 | 10.78 | 9.88 | 10.09 | 1.4M |
| 2025-04-09 | 9.26 | 11.62 | 9.15 | 11.25 | 1.9M |
| 2025-04-08 | 10.01 | 10.24 | 8.81 | 9.15 | 1.6M |
| 2025-04-07 | 8.62 | 10.28 | 8.35 | 9.47 | 2.3M |
| 2025-04-04 | 9.53 | 9.88 | 8.58 | 9.31 | 2.8M |
| 2025-04-03 | 11.22 | 11.42 | 10.18 | 10.21 | 2.4M |
| 2025-04-02 | 11.33 | 12.30 | 11.31 | 12.19 | 1.2M |
| 2025-04-01 | 10.74 | 11.69 | 10.50 | 11.65 | 1.9M |
| 2025-03-31 | 10.57 | 10.88 | 10.21 | 10.86 | 1.3M |
| 2025-03-28 | 11.71 | 11.91 | 10.86 | 10.99 | 1.5M |
| 2025-03-27 | 12.55 | 12.70 | 11.84 | 11.94 | 1.2M |
| 2025-03-26 | 13.05 | 13.28 | 12.62 | 12.74 | 0.7M |
| 2025-03-25 | 13.27 | 13.40 | 13.11 | 13.20 | 0.7M |
| 2025-03-24 | 13.07 | 13.50 | 13.07 | 13.32 | 0.9M |
| 2025-03-21 | 12.61 | 12.82 | 12.40 | 12.70 | 2.2M |
| 2025-03-20 | 12.77 | 13.15 | 12.64 | 12.97 | 0.8M |
| 2025-03-19 | 12.79 | 13.31 | 12.72 | 13.02 | 1.0M |
| 2025-03-18 | 13.09 | 13.18 | 12.67 | 12.83 | 0.8M |
| 2025-03-17 | 12.55 | 13.32 | 12.45 | 13.23 | 1.2M |
| 2025-03-14 | 12.81 | 12.93 | 12.55 | 12.68 | 1.3M |
| 2025-03-13 | 12.68 | 12.77 | 12.24 | 12.41 | 1.0M |
| 2025-03-12 | 12.41 | 12.86 | 12.25 | 12.67 | 1.3M |
| 2025-03-11 | 11.68 | 12.16 | 11.39 | 11.94 | 1.6M |
| 2025-03-10 | 12.21 | 12.48 | 11.51 | 11.70 | 1.6M |
| 2025-03-07 | 12.28 | 12.84 | 12.01 | 12.63 | 1.5M |
| 2025-03-06 | 12.62 | 12.99 | 12.17 | 12.25 | 2.3M |
| 2025-03-05 | 13.28 | 13.51 | 12.74 | 13.32 | 2.2M |
| 2025-03-04 | 13.50 | 13.66 | 12.84 | 13.26 | 5.0M |
| 2025-03-03 | 15.04 | 15.04 | 13.55 | 13.70 | 2.0M |
| 2025-02-28 | 14.40 | 14.84 | 13.94 | 14.61 | 2.8M |
| 2025-02-27 | 16.03 | 16.18 | 14.44 | 14.46 | 2.0M |
| 2025-02-26 | 14.50 | 15.65 | 14.50 | 15.55 | 3.9M |
| 2025-02-25 | 15.74 | 15.77 | 14.25 | 14.25 | 2.3M |
| 2025-02-24 | 16.60 | 16.69 | 15.48 | 15.75 | 2.1M |
| 2025-02-21 | 17.51 | 17.60 | 16.56 | 16.60 | 0.8M |
| 2025-02-20 | 17.09 | 17.23 | 16.87 | 17.19 | 0.9M |
| 2025-02-19 | 16.79 | 17.43 | 16.79 | 17.03 | 1.0M |
| 2025-02-18 | 16.37 | 17.10 | 16.37 | 16.83 | 0.9M |
| 2025-02-14 | 16.42 | 16.44 | 15.95 | 16.21 | 0.8M |
| 2025-02-13 | 15.81 | 16.68 | 15.75 | 16.43 | 1.3M |
| 2025-02-12 | 16.21 | 16.38 | 15.59 | 15.78 | 2.6M |
| 2025-02-11 | 16.36 | 17.13 | 16.21 | 16.65 | 1.1M |
| 2025-02-10 | 16.54 | 17.13 | 16.50 | 16.58 | 1.3M |
| 2025-02-07 | 17.91 | 17.91 | 16.14 | 16.46 | 2.9M |
| 2025-02-06 | 18.69 | 18.69 | 17.69 | 17.84 | 2.0M |
| 2025-02-05 | 18.48 | 18.92 | 17.50 | 18.84 | 1.6M |
| 2025-02-04 | 17.86 | 18.85 | 17.68 | 18.50 | 3.2M |
| 2025-02-03 | 17.00 | 17.85 | 16.86 | 17.82 | 3.6M |
| 2025-01-31 | 17.68 | 18.21 | 16.91 | 17.86 | 4.3M |
| 2025-01-30 | 19.74 | 20.30 | 16.61 | 17.47 | 7.7M |
| 2025-01-29 | 20.70 | 22.21 | 20.50 | 21.79 | 4.4M |
| 2025-01-28 | 19.59 | 20.77 | 18.82 | 20.47 | 2.5M |
| 2025-01-27 | 21.70 | 21.97 | 18.75 | 19.04 | 3.4M |
| 2025-01-24 | 23.83 | 24.17 | 23.15 | 23.17 | 2.3M |
| 2025-01-23 | 23.89 | 24.54 | 23.65 | 24.00 | 2.0M |
| 2025-01-22 | 25.02 | 25.73 | 24.21 | 24.23 | 1.4M |
| 2025-01-21 | 24.33 | 25.45 | 23.82 | 24.92 | 2.2M |
| 2025-01-17 | 23.05 | 24.11 | 22.76 | 24.05 | 1.4M |
| 2025-01-16 | 22.64 | 22.87 | 21.80 | 22.61 | 1.4M |
| 2025-01-15 | 21.39 | 22.66 | 21.39 | 22.31 | 2.4M |
| 2025-01-14 | 21.94 | 22.29 | 20.23 | 20.70 | 1.7M |
| 2025-01-13 | 20.02 | 21.47 | 19.55 | 21.44 | 1.4M |
| 2025-01-10 | 19.83 | 20.70 | 19.57 | 20.63 | 1.3M |
| 2025-01-08 | 19.57 | 20.72 | 18.73 | 20.54 | 1.8M |
| 2025-01-07 | 20.66 | 21.24 | 19.86 | 19.93 | 1.2M |
| 2025-01-06 | 21.28 | 21.66 | 20.34 | 20.47 | 1.6M |
| 2025-01-03 | 19.69 | 20.67 | 19.53 | 20.61 | 0.9M |
| 2025-01-02 | 19.98 | 20.35 | 19.35 | 19.57 | 0.7M |