| 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 | 58.54 | 58.88 | 57.54 | 57.75 | 1.8M |
| 2025-09-26 | 58.22 | 59.15 | 57.59 | 58.82 | 3.9M |
| 2025-09-25 | 59.04 | 60.59 | 56.84 | 58.15 | 8.1M |
| 2025-09-24 | 56.35 | 59.73 | 56.35 | 59.03 | 6.1M |
| 2025-09-23 | 57.25 | 57.29 | 56.32 | 56.37 | 3.6M |
| 2025-09-22 | 56.51 | 57.10 | 56.04 | 57.00 | 2.2M |
| 2025-09-19 | 56.29 | 56.79 | 55.89 | 56.61 | 2.3M |
| 2025-09-18 | 56.25 | 56.50 | 55.67 | 56.23 | 2.0M |
| 2025-09-17 | 56.69 | 57.13 | 56.34 | 56.48 | 2.8M |
| 2025-09-16 | 57.19 | 57.20 | 56.47 | 56.71 | 3.2M |
| 2025-09-15 | 57.24 | 57.29 | 56.65 | 57.10 | 4.6M |
| 2025-09-12 | 56.99 | 57.42 | 56.80 | 56.95 | 2.4M |
| 2025-09-11 | 57.32 | 57.66 | 56.82 | 57.12 | 2.9M |
| 2025-09-10 | 56.51 | 57.53 | 56.51 | 57.41 | 2.5M |
| 2025-09-09 | 57.51 | 57.75 | 56.45 | 56.45 | 2.8M |
| 2025-09-08 | 56.61 | 57.50 | 56.61 | 57.32 | 3.0M |
| 2025-09-05 | 57.00 | 57.69 | 56.22 | 56.43 | 2.6M |
| 2025-09-04 | 56.45 | 57.06 | 55.81 | 56.98 | 2.7M |
| 2025-09-03 | 57.18 | 57.54 | 56.72 | 56.78 | 2.4M |
| 2025-09-02 | 57.66 | 57.74 | 57.06 | 57.60 | 2.7M |
| 2025-08-29 | 58.73 | 58.87 | 57.61 | 57.62 | 2.4M |
| 2025-08-28 | 58.43 | 58.90 | 57.88 | 58.82 | 3.3M |
| 2025-08-27 | 58.24 | 58.75 | 58.02 | 58.17 | 2.5M |
| 2025-08-26 | 58.24 | 58.69 | 57.92 | 58.55 | 1.6M |
| 2025-08-25 | 57.80 | 59.56 | 57.50 | 58.27 | 2.5M |
| 2025-08-22 | 57.56 | 58.13 | 57.48 | 57.90 | 1.3M |
| 2025-08-21 | 56.84 | 57.61 | 56.77 | 57.61 | 2.0M |
| 2025-08-20 | 57.15 | 57.57 | 56.67 | 57.04 | 1.4M |
| 2025-08-19 | 56.72 | 57.36 | 56.61 | 56.79 | 1.2M |
| 2025-08-18 | 56.98 | 57.18 | 56.31 | 56.70 | 1.4M |
| 2025-08-15 | 57.01 | 57.38 | 56.66 | 57.13 | 1.7M |
| 2025-08-14 | 56.30 | 56.95 | 56.26 | 56.91 | 1.7M |
| 2025-08-13 | 56.37 | 57.22 | 56.27 | 56.88 | 1.7M |
| 2025-08-12 | 56.30 | 56.47 | 55.30 | 56.05 | 2.7M |
| 2025-08-11 | 56.43 | 57.23 | 55.64 | 56.31 | 2.3M |
| 2025-08-08 | 55.94 | 56.04 | 54.67 | 55.69 | 3.8M |
| 2025-08-07 | 57.90 | 58.14 | 55.10 | 55.71 | 6.1M |
| 2025-08-06 | 58.60 | 59.50 | 57.95 | 57.95 | 3.0M |
| 2025-08-05 | 59.11 | 59.55 | 58.43 | 59.13 | 1.4M |
| 2025-08-04 | 58.62 | 59.21 | 58.51 | 59.06 | 0.9M |
| 2025-08-01 | 59.06 | 59.25 | 58.15 | 58.56 | 1.5M |
| 2025-07-31 | 59.01 | 59.40 | 58.87 | 59.32 | 1.9M |
| 2025-07-30 | 59.92 | 60.01 | 59.02 | 59.35 | 1.9M |
| 2025-07-29 | 59.50 | 60.47 | 59.43 | 60.43 | 1.7M |
| 2025-07-28 | 59.72 | 59.82 | 59.14 | 59.61 | 1.0M |
| 2025-07-25 | 60.03 | 60.25 | 59.64 | 60.09 | 1.0M |
| 2025-07-24 | 60.39 | 60.82 | 60.09 | 60.29 | 1.4M |
| 2025-07-23 | 60.26 | 61.98 | 60.15 | 60.68 | 1.9M |
| 2025-07-22 | 59.47 | 60.25 | 59.42 | 60.03 | 1.2M |
| 2025-07-21 | 60.03 | 60.03 | 59.04 | 59.24 | 1.2M |
| 2025-07-18 | 59.16 | 60.94 | 58.86 | 60.01 | 2.6M |
| 2025-07-17 | 58.00 | 58.55 | 57.77 | 58.32 | 1.7M |
| 2025-07-16 | 59.59 | 59.83 | 58.45 | 58.46 | 2.6M |
| 2025-07-15 | 61.08 | 61.23 | 59.57 | 59.88 | 1.5M |
| 2025-07-14 | 61.00 | 61.66 | 60.70 | 60.92 | 1.7M |
| 2025-07-11 | 60.27 | 61.03 | 58.99 | 60.99 | 2.7M |
| 2025-07-10 | 62.08 | 62.15 | 60.74 | 60.80 | 1.8M |
| 2025-07-09 | 61.43 | 62.78 | 61.25 | 62.11 | 1.8M |
| 2025-07-08 | 60.75 | 62.04 | 60.67 | 61.37 | 2.2M |
| 2025-07-07 | 60.26 | 60.81 | 59.85 | 60.75 | 1.4M |
| 2025-07-03 | 59.72 | 60.21 | 59.51 | 60.14 | 1.1M |
| 2025-07-02 | 59.00 | 60.00 | 58.57 | 59.99 | 1.8M |
| 2025-07-01 | 58.58 | 59.12 | 58.07 | 58.52 | 1.1M |
| 2025-06-30 | 57.56 | 58.78 | 57.28 | 58.24 | 2.9M |
| 2025-06-27 | 58.00 | 58.32 | 57.23 | 58.12 | 4.1M |
| 2025-06-26 | 58.87 | 59.08 | 57.94 | 58.05 | 2.3M |
| 2025-06-25 | 59.42 | 59.63 | 58.63 | 58.64 | 2.0M |
| 2025-06-24 | 60.25 | 60.25 | 59.40 | 59.42 | 1.9M |
| 2025-06-23 | 61.00 | 61.24 | 60.30 | 60.33 | 2.3M |
| 2025-06-20 | 62.14 | 62.18 | 60.67 | 60.94 | 2.6M |
| 2025-06-18 | 62.20 | 62.58 | 61.85 | 62.34 | 2.1M |
| 2025-06-17 | 62.66 | 62.95 | 61.71 | 61.97 | 2.7M |
| 2025-06-16 | 62.96 | 65.08 | 62.44 | 62.84 | 2.7M |
| 2025-06-13 | 60.99 | 62.92 | 60.53 | 62.89 | 4.2M |
| 2025-06-12 | 60.00 | 60.49 | 59.51 | 60.44 | 1.8M |
| 2025-06-11 | 59.83 | 60.32 | 58.93 | 60.23 | 2.1M |
| 2025-06-10 | 60.55 | 60.85 | 59.75 | 59.84 | 1.8M |
| 2025-06-09 | 60.25 | 60.92 | 60.02 | 60.46 | 1.5M |
| 2025-06-06 | 59.82 | 60.26 | 59.18 | 59.75 | 1.4M |
| 2025-06-05 | 60.72 | 60.73 | 60.21 | 60.29 | 1.4M |
| 2025-06-04 | 60.14 | 60.84 | 59.84 | 60.30 | 2.2M |
| 2025-06-03 | 60.06 | 60.09 | 59.56 | 59.75 | 1.7M |
| 2025-06-02 | 59.20 | 60.37 | 59.14 | 60.22 | 2.7M |
| 2025-05-30 | 58.67 | 59.13 | 58.21 | 59.03 | 2.6M |
| 2025-05-29 | 59.75 | 59.96 | 58.74 | 58.78 | 1.8M |
| 2025-05-28 | 59.72 | 60.12 | 59.43 | 59.56 | 1.4M |
| 2025-05-27 | 59.21 | 60.50 | 59.00 | 59.80 | 1.9M |
| 2025-05-23 | 58.90 | 59.70 | 58.62 | 59.67 | 1.5M |
| 2025-05-22 | 59.53 | 59.62 | 58.67 | 58.89 | 1.5M |
| 2025-05-21 | 58.77 | 59.75 | 58.72 | 59.68 | 3.1M |
| 2025-05-20 | 58.00 | 58.91 | 57.77 | 58.68 | 2.0M |
| 2025-05-19 | 57.42 | 58.07 | 57.13 | 57.98 | 1.2M |
| 2025-05-16 | 57.53 | 57.94 | 56.93 | 57.90 | 1.8M |
| 2025-05-15 | 56.73 | 58.08 | 56.73 | 57.46 | 2.1M |
| 2025-05-14 | 57.57 | 57.72 | 56.45 | 56.98 | 1.7M |
| 2025-05-13 | 56.25 | 58.29 | 56.20 | 58.06 | 2.3M |
| 2025-05-12 | 55.83 | 56.22 | 54.66 | 56.20 | 2.1M |
| 2025-05-09 | 55.08 | 55.65 | 54.13 | 55.63 | 2.0M |
| 2025-05-08 | 56.79 | 56.79 | 53.70 | 54.75 | 4.8M |
| 2025-05-07 | 56.32 | 57.12 | 55.87 | 56.62 | 2.7M |
| 2025-05-06 | 56.37 | 56.74 | 55.84 | 56.47 | 1.6M |
| 2025-05-05 | 56.83 | 56.88 | 56.06 | 56.20 | 1.6M |
| 2025-05-02 | 57.25 | 57.33 | 56.50 | 56.83 | 2.2M |
| 2025-05-01 | 56.91 | 57.35 | 56.62 | 56.74 | 2.2M |
| 2025-04-30 | 56.16 | 57.27 | 55.32 | 57.05 | 3.4M |
| 2025-04-29 | 55.74 | 57.10 | 55.60 | 56.81 | 3.1M |
| 2025-04-28 | 54.02 | 56.26 | 54.02 | 55.57 | 2.9M |
| 2025-04-25 | 53.41 | 54.07 | 53.36 | 54.05 | 1.7M |
| 2025-04-24 | 53.45 | 54.05 | 53.15 | 53.68 | 2.8M |
| 2025-04-23 | 53.38 | 53.58 | 52.34 | 53.08 | 2.3M |
| 2025-04-22 | 52.53 | 53.56 | 52.39 | 53.47 | 1.3M |
| 2025-04-21 | 52.62 | 53.30 | 51.98 | 52.56 | 1.6M |
| 2025-04-17 | 53.29 | 53.58 | 52.46 | 52.50 | 2.8M |
| 2025-04-16 | 52.53 | 53.55 | 52.35 | 53.27 | 2.6M |
| 2025-04-15 | 52.30 | 52.75 | 52.10 | 52.22 | 1.8M |
| 2025-04-14 | 51.45 | 52.60 | 50.68 | 52.12 | 2.0M |
| 2025-04-11 | 48.99 | 51.30 | 48.63 | 51.16 | 2.6M |
| 2025-04-10 | 48.12 | 48.75 | 46.98 | 48.32 | 3.1M |
| 2025-04-09 | 46.51 | 49.68 | 46.50 | 48.41 | 3.9M |
| 2025-04-08 | 48.06 | 48.42 | 46.30 | 46.88 | 4.4M |
| 2025-04-07 | 46.10 | 48.74 | 45.78 | 47.53 | 3.9M |
| 2025-04-04 | 49.44 | 49.95 | 46.64 | 47.40 | 5.5M |
| 2025-04-03 | 49.15 | 50.96 | 48.99 | 50.71 | 3.4M |
| 2025-04-02 | 49.00 | 49.98 | 49.00 | 49.95 | 1.5M |
| 2025-04-01 | 49.86 | 50.07 | 49.05 | 49.56 | 1.7M |
| 2025-03-31 | 48.98 | 50.00 | 48.94 | 49.67 | 2.1M |
| 2025-03-28 | 50.72 | 50.91 | 49.87 | 50.10 | 1.5M |
| 2025-03-27 | 50.30 | 51.08 | 50.24 | 50.90 | 1.5M |
| 2025-03-26 | 50.27 | 51.20 | 50.04 | 50.51 | 2.1M |
| 2025-03-25 | 52.65 | 53.29 | 49.63 | 50.14 | 3.7M |
| 2025-03-24 | 52.48 | 53.14 | 52.48 | 52.53 | 1.4M |
| 2025-03-21 | 52.00 | 52.53 | 51.61 | 52.48 | 2.5M |
| 2025-03-20 | 51.84 | 52.59 | 51.45 | 52.45 | 1.3M |
| 2025-03-19 | 52.07 | 52.73 | 51.96 | 52.35 | 1.2M |
| 2025-03-18 | 52.25 | 52.50 | 51.48 | 52.07 | 1.7M |
| 2025-03-17 | 50.75 | 52.48 | 50.75 | 52.15 | 1.6M |
| 2025-03-14 | 50.36 | 50.92 | 49.97 | 50.79 | 1.7M |
| 2025-03-13 | 50.25 | 51.28 | 49.37 | 50.07 | 1.7M |
| 2025-03-12 | 51.03 | 51.15 | 50.50 | 50.76 | 1.5M |
| 2025-03-11 | 50.50 | 51.34 | 50.42 | 51.18 | 3.4M |
| 2025-03-10 | 50.81 | 51.28 | 49.90 | 50.54 | 2.0M |
| 2025-03-07 | 51.02 | 51.94 | 50.80 | 51.08 | 2.9M |
| 2025-03-06 | 49.87 | 51.91 | 49.77 | 51.14 | 3.3M |
| 2025-03-05 | 49.19 | 50.10 | 48.99 | 49.87 | 2.7M |
| 2025-03-04 | 48.98 | 49.32 | 48.19 | 48.49 | 3.6M |
| 2025-03-03 | 52.99 | 53.40 | 49.25 | 49.60 | 3.5M |
| 2025-02-28 | 52.42 | 52.60 | 51.62 | 52.36 | 2.5M |
| 2025-02-27 | 53.28 | 53.34 | 52.51 | 52.53 | 1.9M |
| 2025-02-26 | 53.68 | 53.71 | 52.76 | 53.19 | 2.5M |
| 2025-02-25 | 52.58 | 54.10 | 52.38 | 53.56 | 3.3M |
| 2025-02-24 | 52.59 | 52.59 | 51.63 | 52.20 | 2.3M |
| 2025-02-21 | 53.32 | 54.04 | 52.49 | 52.59 | 2.7M |
| 2025-02-20 | 53.62 | 55.10 | 52.51 | 53.15 | 6.0M |
| 2025-02-19 | 51.44 | 52.48 | 51.27 | 52.45 | 2.8M |
| 2025-02-18 | 50.91 | 51.77 | 50.91 | 51.66 | 2.7M |
| 2025-02-14 | 50.84 | 51.15 | 50.51 | 50.90 | 1.2M |
| 2025-02-13 | 50.20 | 50.94 | 49.95 | 50.70 | 1.4M |
| 2025-02-12 | 51.23 | 51.59 | 49.38 | 49.93 | 3.8M |
| 2025-02-11 | 51.78 | 52.18 | 51.54 | 51.75 | 1.6M |
| 2025-02-10 | 50.81 | 52.02 | 50.72 | 51.98 | 2.1M |
| 2025-02-07 | 50.50 | 50.78 | 50.04 | 50.28 | 1.9M |
| 2025-02-06 | 51.97 | 52.08 | 50.08 | 50.50 | 4.1M |
| 2025-02-05 | 52.79 | 52.98 | 51.75 | 51.75 | 1.6M |
| 2025-02-04 | 51.63 | 53.10 | 51.55 | 52.86 | 2.0M |
| 2025-02-03 | 49.80 | 51.41 | 48.86 | 50.96 | 3.0M |
| 2025-01-31 | 52.10 | 52.32 | 51.41 | 51.63 | 1.7M |
| 2025-01-30 | 53.00 | 53.41 | 52.05 | 52.32 | 1.5M |
| 2025-01-29 | 52.50 | 53.33 | 52.17 | 53.09 | 1.3M |
| 2025-01-28 | 52.48 | 52.73 | 51.83 | 52.45 | 1.8M |
| 2025-01-27 | 52.77 | 53.30 | 52.46 | 52.54 | 2.8M |
| 2025-01-24 | 53.83 | 53.83 | 52.50 | 52.77 | 1.9M |
| 2025-01-23 | 52.67 | 53.92 | 52.26 | 53.84 | 2.1M |
| 2025-01-22 | 52.15 | 53.86 | 52.14 | 52.59 | 3.7M |
| 2025-01-21 | 51.50 | 51.72 | 51.08 | 51.29 | 2.5M |
| 2025-01-17 | 51.65 | 51.89 | 51.41 | 51.62 | 1.4M |
| 2025-01-16 | 51.75 | 52.13 | 51.29 | 51.50 | 1.6M |
| 2025-01-15 | 52.09 | 52.88 | 51.88 | 52.04 | 2.3M |
| 2025-01-14 | 50.97 | 52.01 | 50.56 | 51.69 | 2.3M |
| 2025-01-13 | 49.10 | 51.23 | 49.10 | 51.20 | 3.9M |
| 2025-01-10 | 47.97 | 48.75 | 47.11 | 48.47 | 2.3M |
| 2025-01-08 | 48.31 | 48.39 | 47.47 | 47.83 | 2.0M |
| 2025-01-07 | 48.62 | 48.94 | 48.13 | 48.24 | 1.6M |
| 2025-01-06 | 47.50 | 48.87 | 47.49 | 48.44 | 3.0M |
| 2025-01-03 | 45.28 | 47.32 | 45.28 | 46.83 | 3.1M |
| 2025-01-02 | 45.00 | 45.73 | 45.00 | 45.28 | 2.1M |