| 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 | 5.70 | 6.31 | 5.55 | 6.29 | 2.6M |
| 2025-09-25 | 5.28 | 5.58 | 5.18 | 5.58 | 0.8M |
| 2025-09-24 | 5.65 | 5.83 | 5.41 | 5.44 | 1.0M |
| 2025-09-23 | 6.04 | 6.30 | 5.55 | 5.65 | 1.8M |
| 2025-09-22 | 5.91 | 6.36 | 5.83 | 6.00 | 1.8M |
| 2025-09-19 | 5.95 | 6.62 | 5.65 | 6.23 | 7.2M |
| 2025-09-18 | 5.65 | 5.94 | 5.50 | 5.79 | 4.0M |
| 2025-09-17 | 5.36 | 5.65 | 5.15 | 5.33 | 2.0M |
| 2025-09-16 | 6.32 | 6.66 | 5.58 | 5.63 | 18.6M |
| 2025-09-15 | 4.45 | 5.19 | 4.25 | 5.15 | 7.1M |
| 2025-09-12 | 4.67 | 4.67 | 4.35 | 4.52 | 0.7M |
| 2025-09-11 | 4.25 | 4.54 | 4.25 | 4.50 | 0.8M |
| 2025-09-10 | 4.45 | 4.72 | 4.26 | 4.29 | 1.0M |
| 2025-09-09 | 4.55 | 4.68 | 4.45 | 4.57 | 1.1M |
| 2025-09-08 | 4.75 | 5.45 | 4.61 | 4.66 | 2.8M |
| 2025-09-05 | 5.03 | 5.38 | 4.69 | 4.78 | 3.1M |
| 2025-09-04 | 4.85 | 4.90 | 4.35 | 4.72 | 1.8M |
| 2025-09-03 | 5.24 | 5.47 | 4.75 | 4.85 | 3.0M |
| 2025-09-02 | 5.18 | 7.19 | 5.08 | 5.35 | 48.8M |
| 2025-08-29 | 5.44 | 5.85 | 4.36 | 4.87 | 84.5M |
| 2025-08-28 | 4.30 | 4.45 | 3.66 | 3.69 | 3.1M |
| 2025-08-27 | 5.40 | 5.40 | 4.29 | 4.33 | 5.5M |
| 2025-08-26 | 4.80 | 11.15 | 4.40 | 5.80 | 45.1M |
| 2025-08-25 | 4.27 | 4.97 | 4.01 | 4.94 | 0.4M |
| 2025-08-22 | 3.51 | 4.35 | 3.51 | 4.20 | 0.4M |
| 2025-08-21 | 3.68 | 3.68 | 3.41 | 3.57 | 0.1M |
| 2025-08-20 | 3.62 | 3.77 | 3.31 | 3.52 | 0.2M |
| 2025-08-19 | 4.04 | 4.04 | 3.57 | 3.64 | 0.3M |
| 2025-08-18 | 4.05 | 4.23 | 3.85 | 3.98 | 0.1M |
| 2025-08-15 | 4.21 | 4.40 | 3.91 | 4.10 | 0.3M |
| 2025-08-14 | 4.40 | 4.40 | 4.00 | 4.21 | 0.3M |
| 2025-08-13 | 4.30 | 4.59 | 4.30 | 4.43 | 0.3M |
| 2025-08-12 | 4.10 | 4.29 | 3.74 | 4.29 | 0.4M |
| 2025-08-11 | 4.73 | 5.00 | 3.95 | 4.16 | 0.5M |
| 2025-08-08 | 5.01 | 5.01 | 4.56 | 4.70 | 0.2M |
| 2025-08-07 | 5.51 | 5.51 | 5.00 | 5.07 | 0.2M |
| 2025-08-06 | 5.75 | 6.25 | 5.50 | 5.59 | 0.2M |
| 2025-08-05 | 5.50 | 5.98 | 5.35 | 5.75 | 0.3M |
| 2025-08-04 | 5.25 | 5.49 | 5.03 | 5.45 | 0.2M |
| 2025-08-01 | 6.17 | 6.17 | 5.11 | 5.24 | 0.4M |
| 2025-07-31 | 6.95 | 6.95 | 5.93 | 5.99 | 0.4M |
| 2025-07-30 | 7.44 | 7.44 | 6.72 | 6.87 | 0.2M |
| 2025-07-29 | 7.79 | 7.82 | 7.40 | 7.45 | 0.2M |
| 2025-07-28 | 8.45 | 8.45 | 7.77 | 7.82 | 0.2M |
| 2025-07-25 | 8.80 | 8.80 | 8.25 | 8.28 | 0.1M |
| 2025-07-24 | 8.72 | 9.44 | 8.45 | 8.77 | 0.2M |
| 2025-07-23 | 8.56 | 9.05 | 8.56 | 8.72 | 0.2M |
| 2025-07-22 | 8.48 | 8.67 | 8.22 | 8.56 | 0.1M |
| 2025-07-21 | 8.00 | 8.92 | 7.98 | 8.40 | 0.2M |
| 2025-07-18 | 8.15 | 8.27 | 7.82 | 7.98 | 0.1M |
| 2025-07-17 | 8.00 | 8.43 | 7.80 | 8.15 | 0.2M |
| 2025-07-16 | 8.07 | 8.28 | 7.88 | 7.90 | 0.2M |
| 2025-07-15 | 7.76 | 8.10 | 7.40 | 7.97 | 0.2M |
| 2025-07-14 | 7.90 | 8.39 | 7.66 | 7.76 | 0.2M |
| 2025-07-11 | 8.80 | 8.82 | 7.79 | 7.81 | 0.3M |
| 2025-07-10 | 9.52 | 9.82 | 8.72 | 8.78 | 0.4M |
| 2025-07-09 | 9.75 | 9.75 | 9.35 | 9.70 | 0.1M |
| 2025-07-08 | 10.39 | 10.42 | 8.99 | 9.65 | 0.4M |
| 2025-07-07 | 10.91 | 10.91 | 10.27 | 10.40 | 0.1M |
| 2025-07-03 | 11.38 | 11.45 | 10.70 | 10.92 | 0.1M |
| 2025-07-02 | 11.11 | 11.57 | 11.07 | 11.38 | 0.1M |
| 2025-07-01 | 10.66 | 11.20 | 10.30 | 11.07 | 0.1M |
| 2025-06-30 | 10.40 | 11.35 | 10.26 | 10.93 | 0.3M |
| 2025-06-27 | 10.40 | 10.46 | 9.90 | 9.96 | 0.2M |
| 2025-06-26 | 10.89 | 10.89 | 10.10 | 10.40 | 0.3M |
| 2025-06-25 | 11.31 | 11.31 | 10.65 | 10.94 | 0.1M |
| 2025-06-24 | 11.23 | 11.46 | 10.80 | 11.15 | 0.3M |
| 2025-06-23 | 10.55 | 11.30 | 10.12 | 11.04 | 0.4M |
| 2025-06-20 | 11.35 | 11.44 | 10.08 | 10.57 | 0.4M |
| 2025-06-18 | 10.74 | 11.96 | 10.50 | 11.57 | 0.5M |
| 2025-06-17 | 11.81 | 11.84 | 10.60 | 10.64 | 0.6M |
| 2025-06-16 | 13.92 | 13.92 | 11.91 | 12.09 | 1.0M |
| 2025-06-13 | 15.38 | 17.28 | 13.13 | 13.99 | 5.9M |
| 2025-06-12 | 12.13 | 12.47 | 11.71 | 12.12 | 0.3M |
| 2025-06-11 | 12.21 | 13.40 | 11.86 | 12.76 | 0.3M |
| 2025-06-10 | 13.10 | 13.10 | 11.91 | 12.21 | 0.3M |
| 2025-06-09 | 13.85 | 14.17 | 12.96 | 13.08 | 0.2M |
| 2025-06-06 | 13.81 | 14.19 | 13.50 | 13.84 | 0.1M |
| 2025-06-05 | 14.05 | 14.35 | 13.50 | 13.68 | 0.1M |
| 2025-06-04 | 14.33 | 14.69 | 13.89 | 14.05 | 0.1M |
| 2025-06-03 | 15.11 | 15.31 | 14.00 | 14.25 | 0.2M |
| 2025-06-02 | 13.52 | 15.59 | 13.27 | 15.25 | 0.3M |
| 2025-05-30 | 13.89 | 14.20 | 13.20 | 13.56 | 0.1M |
| 2025-05-29 | 14.60 | 14.60 | 13.05 | 14.05 | 0.3M |
| 2025-05-28 | 16.41 | 16.41 | 13.55 | 14.13 | 0.5M |
| 2025-05-27 | 18.49 | 18.49 | 15.50 | 16.23 | 0.4M |
| 2025-05-23 | 18.20 | 18.56 | 16.50 | 18.00 | 0.4M |
| 2025-05-22 | 22.57 | 23.00 | 18.64 | 20.02 | 0.4M |
| 2025-05-21 | 20.85 | 26.21 | 19.80 | 21.69 | 1.3M |
| 2025-05-20 | 15.94 | 20.39 | 15.48 | 19.40 | 0.6M |
| 2025-05-19 | 15.70 | 16.50 | 15.40 | 16.04 | 0.0M |
| 2025-05-16 | 16.00 | 17.00 | 15.66 | 15.93 | 0.1M |
| 2025-05-15 | 16.45 | 16.50 | 15.33 | 16.14 | 0.1M |
| 2025-05-14 | 17.36 | 18.12 | 16.21 | 16.79 | 0.1M |
| 2025-05-13 | 15.12 | 16.33 | 15.12 | 16.00 | 0.1M |
| 2025-05-12 | 15.66 | 15.74 | 15.03 | 15.20 | 0.1M |
| 2025-05-09 | 15.46 | 16.00 | 14.69 | 15.29 | 0.1M |
| 2025-05-08 | 15.00 | 15.60 | 14.50 | 15.26 | 0.1M |
| 2025-05-07 | 15.56 | 15.99 | 14.54 | 14.75 | 0.0M |
| 2025-05-06 | 16.33 | 16.33 | 15.03 | 15.31 | 0.1M |
| 2025-05-05 | 17.30 | 17.66 | 16.12 | 16.16 | 0.1M |
| 2025-05-02 | 16.84 | 18.00 | 16.60 | 16.89 | 0.1M |
| 2025-05-01 | 16.12 | 16.77 | 15.81 | 16.46 | 0.1M |
| 2025-04-30 | 16.29 | 16.50 | 15.44 | 16.35 | 0.0M |
| 2025-04-29 | 15.88 | 16.50 | 15.55 | 16.13 | 0.1M |
| 2025-04-28 | 15.91 | 16.26 | 15.05 | 15.74 | 0.1M |
| 2025-04-25 | 16.33 | 17.80 | 15.29 | 15.55 | 0.2M |
| 2025-04-24 | 16.02 | 17.77 | 15.35 | 16.66 | 0.1M |
| 2025-04-23 | 14.82 | 16.79 | 14.59 | 16.00 | 0.3M |
| 2025-04-22 | 13.32 | 14.76 | 12.90 | 14.30 | 0.2M |
| 2025-04-21 | 13.97 | 13.97 | 12.40 | 12.81 | 0.1M |
| 2025-04-17 | 12.33 | 14.70 | 12.30 | 13.89 | 0.1M |
| 2025-04-16 | 11.38 | 13.70 | 11.38 | 12.60 | 0.2M |
| 2025-04-15 | 11.65 | 11.98 | 11.29 | 11.89 | 0.1M |
| 2025-04-14 | 12.12 | 12.32 | 11.40 | 11.65 | 0.0M |
| 2025-04-11 | 11.85 | 12.34 | 11.30 | 11.79 | 0.1M |
| 2025-04-10 | 12.17 | 12.52 | 11.60 | 11.79 | 0.0M |
| 2025-04-09 | 11.74 | 12.85 | 11.07 | 12.17 | 0.1M |
| 2025-04-08 | 12.36 | 13.10 | 11.10 | 11.33 | 0.1M |
| 2025-04-07 | 11.47 | 13.17 | 11.45 | 12.36 | 0.1M |
| 2025-04-04 | 12.54 | 13.35 | 11.95 | 12.60 | 0.1M |
| 2025-04-03 | 12.31 | 14.21 | 12.05 | 13.66 | 0.1M |
| 2025-04-02 | 12.13 | 13.96 | 12.13 | 13.89 | 0.1M |
| 2025-04-01 | 11.93 | 13.46 | 11.08 | 12.73 | 0.1M |
| 2025-03-31 | 12.02 | 12.56 | 11.52 | 11.89 | 0.1M |
| 2025-03-28 | 15.46 | 15.46 | 11.54 | 12.66 | 0.2M |
| 2025-03-27 | 14.53 | 15.50 | 14.53 | 15.50 | 0.1M |
| 2025-03-26 | 15.81 | 16.29 | 14.33 | 14.50 | 0.1M |
| 2025-03-25 | 16.85 | 17.88 | 15.61 | 15.99 | 0.2M |
| 2025-03-24 | 18.00 | 19.00 | 16.39 | 16.91 | 0.3M |
| 2025-03-21 | 16.62 | 19.79 | 16.31 | 17.58 | 0.5M |
| 2025-03-20 | 15.90 | 17.62 | 15.45 | 16.02 | 0.2M |
| 2025-03-19 | 14.53 | 15.99 | 14.15 | 15.51 | 0.1M |
| 2025-03-18 | 14.36 | 14.75 | 13.72 | 14.49 | 0.1M |
| 2025-03-17 | 14.13 | 15.32 | 14.03 | 14.53 | 0.1M |
| 2025-03-14 | 13.98 | 15.14 | 13.60 | 14.15 | 0.1M |
| 2025-03-13 | 14.33 | 14.49 | 13.26 | 13.88 | 0.1M |
| 2025-03-12 | 15.02 | 15.70 | 14.33 | 14.54 | 0.1M |
| 2025-03-11 | 14.11 | 15.79 | 13.95 | 14.70 | 0.1M |
| 2025-03-10 | 13.88 | 14.97 | 13.33 | 13.80 | 0.1M |
| 2025-03-07 | 14.57 | 15.26 | 12.68 | 15.24 | 0.2M |
| 2025-03-06 | 15.72 | 15.85 | 14.00 | 14.19 | 0.3M |
| 2025-03-05 | 17.03 | 19.30 | 15.51 | 15.55 | 0.4M |
| 2025-03-04 | 14.90 | 19.20 | 14.30 | 17.38 | 0.5M |
| 2025-03-03 | 16.07 | 19.25 | 13.93 | 15.74 | 0.6M |
| 2025-02-28 | 13.41 | 17.32 | 12.96 | 15.70 | 0.5M |
| 2025-02-27 | 14.30 | 15.17 | 12.27 | 14.08 | 0.3M |
| 2025-02-26 | 10.02 | 13.97 | 10.02 | 13.29 | 0.5M |
| 2025-02-25 | 10.88 | 11.00 | 8.95 | 10.36 | 0.3M |
| 2025-02-24 | 12.42 | 12.88 | 11.01 | 11.22 | 0.2M |
| 2025-02-21 | 13.18 | 14.55 | 12.25 | 12.72 | 0.2M |
| 2025-02-20 | 13.91 | 14.05 | 13.00 | 13.08 | 0.2M |
| 2025-02-19 | 15.00 | 15.99 | 13.44 | 13.58 | 0.2M |
| 2025-02-18 | 17.00 | 17.01 | 15.05 | 15.24 | 0.2M |
| 2025-02-14 | 19.90 | 19.90 | 17.22 | 17.24 | 0.1M |
| 2025-02-13 | 18.61 | 19.50 | 17.19 | 18.50 | 0.2M |
| 2025-02-12 | 17.86 | 19.62 | 17.63 | 18.65 | 0.1M |
| 2025-02-11 | 19.19 | 19.64 | 18.06 | 18.20 | 0.1M |
| 2025-02-10 | 21.45 | 21.99 | 18.75 | 19.43 | 0.2M |
| 2025-02-07 | 21.35 | 22.69 | 21.01 | 21.45 | 0.1M |
| 2025-02-06 | 21.80 | 22.97 | 21.13 | 21.34 | 0.2M |
| 2025-02-05 | 23.00 | 23.44 | 20.63 | 20.82 | 0.2M |
| 2025-02-04 | 23.34 | 24.90 | 23.18 | 23.98 | 0.2M |
| 2025-02-03 | 22.94 | 24.59 | 21.50 | 24.33 | 0.4M |
| 2025-01-31 | 25.75 | 25.75 | 23.67 | 24.95 | 0.3M |
| 2025-01-30 | 27.77 | 27.77 | 25.61 | 26.36 | 0.2M |
| 2025-01-29 | 26.60 | 27.25 | 23.69 | 25.59 | 0.4M |
| 2025-01-28 | 28.35 | 29.79 | 26.53 | 27.32 | 0.2M |
| 2025-01-27 | 27.30 | 28.95 | 26.20 | 28.67 | 0.4M |
| 2025-01-24 | 27.98 | 31.30 | 27.24 | 29.14 | 0.4M |
| 2025-01-23 | 27.13 | 29.27 | 25.50 | 28.50 | 0.6M |
| 2025-01-22 | 30.21 | 30.79 | 26.48 | 26.48 | 0.5M |
| 2025-01-21 | 29.03 | 32.90 | 26.27 | 31.86 | 1.4M |
| 2025-01-17 | 33.50 | 39.85 | 28.84 | 29.50 | 19.1M |
| 2025-01-16 | 17.53 | 21.30 | 17.53 | 20.53 | 2.9M |
| 2025-01-15 | 16.69 | 23.98 | 16.04 | 16.93 | 1.2M |
| 2025-01-14 | 16.08 | 17.50 | 14.27 | 16.75 | 0.3M |
| 2025-01-13 | 20.28 | 20.28 | 14.40 | 15.73 | 0.4M |
| 2025-01-10 | 20.98 | 21.20 | 18.84 | 18.84 | 0.1M |
| 2025-01-08 | 24.25 | 24.25 | 19.13 | 21.00 | 0.3M |
| 2025-01-07 | 26.49 | 27.01 | 23.15 | 25.33 | 0.3M |
| 2025-01-06 | 24.52 | 32.90 | 23.61 | 28.15 | 1.3M |
| 2025-01-03 | 28.94 | 29.23 | 22.30 | 22.50 | 0.7M |
| 2025-01-02 | 37.06 | 37.80 | 27.77 | 28.62 | 0.6M |