| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 47.63 | 48.19 | 47.08 | 48.19 | 0.5M |
| 2025-10-02 | 47.80 | 48.23 | 46.67 | 47.71 | 0.7M |
| 2025-10-01 | 48.61 | 48.65 | 47.45 | 47.65 | 0.5M |
| 2025-09-30 | 47.78 | 48.72 | 47.71 | 48.54 | 0.8M |
| 2025-09-29 | 48.57 | 48.62 | 47.50 | 48.11 | 0.6M |
| 2025-09-26 | 47.80 | 48.67 | 47.80 | 48.23 | 0.6M |
| 2025-09-25 | 47.34 | 48.01 | 47.08 | 47.81 | 0.8M |
| 2025-09-24 | 50.28 | 50.28 | 46.92 | 47.20 | 1.0M |
| 2025-09-23 | 49.07 | 50.33 | 48.40 | 50.28 | 0.9M |
| 2025-09-22 | 49.75 | 50.03 | 48.52 | 48.65 | 0.8M |
| 2025-09-19 | 48.22 | 49.81 | 48.19 | 49.68 | 3.4M |
| 2025-09-18 | 47.87 | 48.29 | 47.58 | 48.06 | 0.9M |
| 2025-09-17 | 47.41 | 48.37 | 47.41 | 48.30 | 0.7M |
| 2025-09-16 | 47.72 | 47.96 | 47.27 | 47.73 | 1.0M |
| 2025-09-15 | 48.40 | 48.40 | 47.52 | 47.65 | 1.1M |
| 2025-09-12 | 46.73 | 47.73 | 46.33 | 47.53 | 0.8M |
| 2025-09-11 | 47.31 | 47.38 | 46.36 | 47.16 | 1.1M |
| 2025-09-10 | 47.63 | 48.45 | 47.35 | 47.97 | 1.5M |
| 2025-09-09 | 46.76 | 47.90 | 46.27 | 47.85 | 1.1M |
| 2025-09-08 | 47.16 | 47.32 | 45.48 | 46.72 | 1.3M |
| 2025-09-05 | 48.39 | 48.50 | 46.97 | 47.15 | 1.3M |
| 2025-09-04 | 50.00 | 50.41 | 47.58 | 47.91 | 1.2M |
| 2025-09-03 | 49.68 | 50.78 | 49.44 | 49.74 | 2.1M |
| 2025-09-02 | 48.08 | 49.74 | 47.34 | 49.68 | 1.4M |
| 2025-08-29 | 48.18 | 48.42 | 47.80 | 48.31 | 0.8M |
| 2025-08-28 | 47.51 | 48.92 | 47.48 | 48.59 | 0.9M |
| 2025-08-27 | 48.00 | 48.04 | 45.93 | 47.65 | 1.4M |
| 2025-08-26 | 47.75 | 48.22 | 47.50 | 48.11 | 0.9M |
| 2025-08-25 | 47.25 | 47.96 | 47.12 | 47.81 | 1.0M |
| 2025-08-22 | 46.26 | 47.26 | 46.00 | 47.19 | 1.2M |
| 2025-08-21 | 45.20 | 46.35 | 45.20 | 46.26 | 1.6M |
| 2025-08-20 | 44.38 | 45.73 | 44.38 | 45.38 | 1.4M |
| 2025-08-19 | 45.01 | 45.47 | 44.06 | 44.15 | 0.7M |
| 2025-08-18 | 44.80 | 45.51 | 44.61 | 44.92 | 0.9M |
| 2025-08-15 | 44.00 | 45.01 | 43.70 | 44.67 | 0.7M |
| 2025-08-14 | 44.08 | 44.56 | 43.70 | 44.09 | 0.9M |
| 2025-08-13 | 43.53 | 44.38 | 43.38 | 44.01 | 1.4M |
| 2025-08-12 | 43.00 | 43.70 | 42.72 | 43.51 | 1.8M |
| 2025-08-11 | 42.32 | 43.87 | 42.00 | 42.53 | 2.3M |
| 2025-08-08 | 42.72 | 42.94 | 42.00 | 42.05 | 1.3M |
| 2025-08-07 | 39.75 | 43.30 | 39.01 | 42.97 | 2.2M |
| 2025-08-06 | 40.80 | 41.02 | 39.90 | 39.94 | 1.0M |
| 2025-08-05 | 40.63 | 40.93 | 40.09 | 40.26 | 0.6M |
| 2025-08-04 | 40.59 | 41.36 | 40.49 | 40.82 | 0.9M |
| 2025-08-01 | 40.31 | 40.62 | 39.70 | 40.35 | 0.7M |
| 2025-07-31 | 39.47 | 40.48 | 39.20 | 40.15 | 0.7M |
| 2025-07-30 | 39.93 | 39.93 | 39.35 | 39.45 | 0.6M |
| 2025-07-29 | 39.60 | 40.07 | 39.38 | 40.01 | 0.9M |
| 2025-07-28 | 40.42 | 40.58 | 39.34 | 39.48 | 0.7M |
| 2025-07-25 | 40.54 | 41.20 | 40.19 | 40.40 | 0.9M |
| 2025-07-24 | 42.67 | 43.04 | 40.53 | 40.68 | 1.6M |
| 2025-07-23 | 41.24 | 42.60 | 41.20 | 42.57 | 1.5M |
| 2025-07-22 | 41.00 | 41.40 | 40.56 | 41.30 | 1.4M |
| 2025-07-21 | 40.09 | 41.45 | 40.08 | 40.80 | 2.1M |
| 2025-07-18 | 39.32 | 39.95 | 38.96 | 39.95 | 1.2M |
| 2025-07-17 | 39.74 | 39.78 | 39.00 | 39.14 | 1.0M |
| 2025-07-16 | 38.89 | 40.00 | 38.50 | 39.80 | 1.2M |
| 2025-07-15 | 39.01 | 39.28 | 38.32 | 38.89 | 1.2M |
| 2025-07-14 | 38.30 | 39.16 | 37.94 | 39.01 | 2.3M |
| 2025-07-11 | 37.57 | 38.13 | 37.32 | 37.89 | 0.7M |
| 2025-07-10 | 37.30 | 37.77 | 37.05 | 37.44 | 0.9M |
| 2025-07-09 | 37.04 | 37.60 | 36.72 | 37.19 | 1.3M |
| 2025-07-08 | 37.42 | 37.52 | 36.59 | 37.04 | 0.9M |
| 2025-07-07 | 37.90 | 38.92 | 37.90 | 38.37 | 1.2M |
| 2025-07-03 | 38.13 | 38.47 | 37.68 | 37.90 | 1.1M |
| 2025-07-02 | 37.43 | 38.43 | 36.99 | 38.13 | 1.1M |
| 2025-07-01 | 37.80 | 38.14 | 37.19 | 37.53 | 0.9M |
| 2025-06-30 | 36.36 | 37.83 | 36.36 | 37.47 | 1.0M |
| 2025-06-27 | 36.03 | 36.60 | 36.00 | 36.34 | 7.8M |
| 2025-06-26 | 36.55 | 37.10 | 35.88 | 36.02 | 0.9M |
| 2025-06-25 | 36.39 | 37.03 | 36.28 | 36.48 | 1.0M |
| 2025-06-24 | 36.57 | 36.69 | 36.11 | 36.69 | 1.3M |
| 2025-06-23 | 36.00 | 36.55 | 35.80 | 36.46 | 0.5M |
| 2025-06-20 | 36.85 | 37.00 | 35.62 | 35.93 | 1.0M |
| 2025-06-18 | 37.22 | 38.00 | 36.84 | 36.99 | 0.4M |
| 2025-06-17 | 37.77 | 38.02 | 36.68 | 36.89 | 0.6M |
| 2025-06-16 | 37.74 | 38.33 | 37.17 | 38.28 | 1.0M |
| 2025-06-13 | 37.00 | 38.06 | 36.84 | 37.68 | 0.6M |
| 2025-06-12 | 36.83 | 37.17 | 36.50 | 37.09 | 0.4M |
| 2025-06-11 | 36.44 | 36.78 | 36.14 | 36.65 | 0.5M |
| 2025-06-10 | 36.20 | 36.80 | 36.03 | 36.40 | 0.6M |
| 2025-06-09 | 36.58 | 36.58 | 35.81 | 36.17 | 0.7M |
| 2025-06-06 | 37.00 | 37.05 | 36.24 | 36.52 | 0.5M |
| 2025-06-05 | 36.65 | 36.86 | 36.44 | 36.57 | 0.4M |
| 2025-06-04 | 36.92 | 37.01 | 36.50 | 36.63 | 0.4M |
| 2025-06-03 | 37.02 | 37.50 | 36.60 | 36.73 | 0.7M |
| 2025-06-02 | 37.39 | 38.09 | 37.02 | 37.34 | 1.0M |
| 2025-05-30 | 37.00 | 37.56 | 36.75 | 37.51 | 1.0M |
| 2025-05-29 | 36.44 | 37.08 | 36.25 | 36.88 | 0.7M |
| 2025-05-28 | 36.15 | 36.47 | 35.49 | 36.42 | 0.7M |
| 2025-05-27 | 38.01 | 38.50 | 36.16 | 36.24 | 1.1M |
| 2025-05-23 | 36.83 | 37.31 | 36.50 | 36.89 | 0.6M |
| 2025-05-22 | 36.80 | 37.12 | 36.69 | 36.82 | 0.6M |
| 2025-05-21 | 36.75 | 37.09 | 36.53 | 36.68 | 0.6M |
| 2025-05-20 | 36.69 | 37.05 | 36.47 | 36.74 | 0.5M |
| 2025-05-19 | 36.15 | 36.88 | 36.08 | 36.85 | 0.8M |
| 2025-05-16 | 35.80 | 36.08 | 35.64 | 36.06 | 0.5M |
| 2025-05-15 | 35.35 | 36.29 | 34.91 | 35.80 | 1.0M |
| 2025-05-14 | 34.62 | 35.07 | 34.45 | 35.04 | 0.6M |
| 2025-05-13 | 34.25 | 34.83 | 33.74 | 34.62 | 0.8M |
| 2025-05-12 | 35.00 | 35.00 | 33.89 | 34.46 | 0.6M |
| 2025-05-09 | 33.99 | 35.47 | 33.99 | 34.85 | 1.0M |
| 2025-05-08 | 32.37 | 34.35 | 30.26 | 34.26 | 1.0M |
| 2025-05-07 | 33.69 | 34.43 | 33.56 | 34.02 | 0.7M |
| 2025-05-06 | 33.55 | 34.02 | 33.17 | 33.97 | 0.7M |
| 2025-05-05 | 33.47 | 33.60 | 33.25 | 33.46 | 0.4M |
| 2025-05-02 | 34.00 | 34.12 | 33.23 | 33.47 | 0.6M |
| 2025-05-01 | 34.44 | 34.48 | 33.57 | 33.85 | 0.5M |
| 2025-04-30 | 34.27 | 34.68 | 33.85 | 34.54 | 0.6M |
| 2025-04-29 | 33.72 | 34.25 | 33.43 | 34.02 | 1.0M |
| 2025-04-28 | 32.85 | 34.23 | 32.67 | 33.95 | 0.9M |
| 2025-04-25 | 33.00 | 33.00 | 32.37 | 32.77 | 0.5M |
| 2025-04-24 | 32.90 | 33.30 | 32.52 | 33.12 | 0.7M |
| 2025-04-23 | 32.46 | 32.92 | 32.23 | 32.50 | 0.7M |
| 2025-04-22 | 32.23 | 32.70 | 31.91 | 32.34 | 0.7M |
| 2025-04-21 | 32.34 | 32.53 | 31.83 | 32.08 | 0.5M |
| 2025-04-17 | 31.12 | 32.46 | 31.12 | 32.45 | 1.4M |
| 2025-04-16 | 29.83 | 31.21 | 29.67 | 30.65 | 4.4M |
| 2025-04-15 | 28.81 | 29.86 | 28.56 | 29.84 | 0.9M |
| 2025-04-14 | 28.53 | 29.14 | 28.33 | 28.50 | 0.7M |
| 2025-04-11 | 27.36 | 28.52 | 26.65 | 28.46 | 1.4M |
| 2025-04-10 | 27.56 | 28.32 | 27.00 | 27.49 | 1.7M |
| 2025-04-09 | 26.78 | 28.24 | 26.35 | 27.58 | 1.4M |
| 2025-04-08 | 27.36 | 28.05 | 26.60 | 26.95 | 1.6M |
| 2025-04-07 | 27.90 | 28.84 | 26.82 | 27.93 | 1.4M |
| 2025-04-04 | 29.80 | 29.93 | 28.25 | 28.49 | 0.9M |
| 2025-04-03 | 29.80 | 30.61 | 29.28 | 30.50 | 1.3M |
| 2025-04-02 | 29.94 | 29.94 | 29.33 | 29.53 | 0.5M |
| 2025-04-01 | 30.32 | 30.78 | 30.02 | 30.05 | 1.0M |
| 2025-03-31 | 30.05 | 30.33 | 29.66 | 30.27 | 4.1M |
| 2025-03-28 | 30.54 | 31.00 | 30.07 | 30.20 | 1.2M |
| 2025-03-27 | 29.52 | 30.49 | 29.52 | 30.38 | 1.2M |
| 2025-03-26 | 29.70 | 29.92 | 29.46 | 29.63 | 0.8M |
| 2025-03-25 | 29.46 | 29.97 | 29.11 | 29.75 | 1.2M |
| 2025-03-24 | 30.02 | 30.07 | 29.26 | 29.60 | 0.7M |
| 2025-03-21 | 31.15 | 31.15 | 29.85 | 29.94 | 2.1M |
| 2025-03-20 | 31.15 | 31.60 | 31.02 | 31.13 | 1.2M |
| 2025-03-19 | 31.28 | 31.63 | 31.06 | 31.22 | 0.9M |
| 2025-03-18 | 30.24 | 31.46 | 30.15 | 31.13 | 1.0M |
| 2025-03-17 | 30.30 | 31.05 | 30.00 | 30.24 | 1.7M |
| 2025-03-14 | 29.67 | 30.59 | 29.62 | 30.38 | 1.0M |
| 2025-03-13 | 29.60 | 29.84 | 29.26 | 29.51 | 1.3M |
| 2025-03-12 | 29.53 | 30.19 | 29.37 | 29.97 | 1.3M |
| 2025-03-11 | 29.73 | 30.32 | 28.73 | 29.34 | 1.9M |
| 2025-03-10 | 28.76 | 29.65 | 28.55 | 28.73 | 0.9M |
| 2025-03-07 | 28.56 | 29.20 | 28.38 | 28.53 | 1.5M |
| 2025-03-06 | 27.07 | 28.30 | 27.07 | 28.21 | 1.0M |
| 2025-03-05 | 26.10 | 27.14 | 26.07 | 27.03 | 1.0M |
| 2025-03-04 | 25.53 | 26.20 | 25.50 | 26.06 | 0.8M |
| 2025-03-03 | 26.12 | 26.32 | 25.77 | 25.89 | 1.1M |
| 2025-02-28 | 26.24 | 26.29 | 25.66 | 26.28 | 1.3M |
| 2025-02-27 | 27.94 | 28.98 | 27.11 | 27.15 | 0.8M |
| 2025-02-26 | 27.60 | 27.97 | 27.36 | 27.86 | 0.5M |
| 2025-02-25 | 27.75 | 28.01 | 27.44 | 27.70 | 0.4M |
| 2025-02-24 | 27.00 | 27.50 | 26.93 | 27.41 | 0.4M |
| 2025-02-21 | 26.77 | 27.06 | 26.65 | 26.91 | 0.6M |
| 2025-02-20 | 26.30 | 26.69 | 26.22 | 26.65 | 0.3M |
| 2025-02-19 | 26.26 | 26.28 | 26.02 | 26.15 | 0.4M |
| 2025-02-18 | 26.78 | 26.78 | 26.51 | 26.56 | 0.4M |
| 2025-02-14 | 27.15 | 27.28 | 26.94 | 26.99 | 0.4M |
| 2025-02-13 | 27.22 | 27.42 | 27.06 | 27.20 | 0.4M |
| 2025-02-12 | 26.71 | 27.32 | 26.71 | 27.14 | 0.4M |
| 2025-02-11 | 27.02 | 27.07 | 26.68 | 26.75 | 0.4M |
| 2025-02-10 | 27.10 | 27.22 | 26.81 | 27.05 | 0.3M |
| 2025-02-07 | 26.73 | 27.20 | 26.73 | 26.97 | 0.3M |
| 2025-02-06 | 26.70 | 26.74 | 26.50 | 26.73 | 0.2M |
| 2025-02-05 | 26.62 | 26.96 | 26.50 | 26.87 | 0.3M |
| 2025-02-04 | 26.40 | 26.68 | 26.32 | 26.58 | 0.3M |
| 2025-02-03 | 26.23 | 26.60 | 26.19 | 26.45 | 0.3M |
| 2025-01-31 | 27.05 | 27.06 | 26.70 | 26.70 | 0.3M |
| 2025-01-30 | 27.48 | 27.56 | 27.11 | 27.21 | 0.3M |
| 2025-01-29 | 27.55 | 27.64 | 27.33 | 27.44 | 0.2M |
| 2025-01-28 | 27.57 | 27.76 | 27.47 | 27.60 | 0.2M |
| 2025-01-27 | 27.45 | 27.68 | 27.32 | 27.56 | 0.3M |
| 2025-01-24 | 27.50 | 27.69 | 27.41 | 27.44 | 0.2M |
| 2025-01-23 | 27.62 | 27.74 | 27.41 | 27.67 | 0.4M |
| 2025-01-22 | 27.48 | 28.09 | 27.45 | 27.78 | 0.6M |
| 2025-01-21 | 26.85 | 27.72 | 26.85 | 27.45 | 0.6M |
| 2025-01-17 | 26.62 | 27.06 | 26.57 | 27.01 | 0.3M |
| 2025-01-16 | 27.00 | 27.50 | 26.91 | 27.01 | 0.5M |
| 2025-01-15 | 26.94 | 27.98 | 26.90 | 26.91 | 0.8M |
| 2025-01-14 | 24.31 | 24.64 | 24.31 | 24.61 | 0.3M |
| 2025-01-13 | 23.64 | 24.22 | 23.61 | 24.14 | 0.2M |
| 2025-01-10 | 24.24 | 24.24 | 23.82 | 23.84 | 0.4M |
| 2025-01-08 | 24.74 | 24.85 | 24.42 | 24.79 | 0.2M |
| 2025-01-07 | 24.86 | 25.17 | 24.84 | 24.95 | 0.3M |
| 2025-01-06 | 24.59 | 25.18 | 24.49 | 24.87 | 0.2M |
| 2025-01-03 | 24.06 | 24.52 | 23.94 | 24.48 | 0.3M |
| 2025-01-02 | 25.12 | 25.35 | 25.03 | 25.13 | 0.1M |