| 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 | 22.95 | 24.19 | 22.91 | 23.96 | 3.3M |
| 2025-09-25 | 23.44 | 23.57 | 22.77 | 22.84 | 2.0M |
| 2025-09-24 | 22.72 | 23.47 | 22.72 | 23.46 | 3.3M |
| 2025-09-23 | 23.28 | 23.63 | 22.64 | 22.69 | 2.2M |
| 2025-09-22 | 24.15 | 24.15 | 23.13 | 23.17 | 2.3M |
| 2025-09-19 | 25.12 | 25.12 | 24.08 | 24.15 | 3.9M |
| 2025-09-18 | 25.42 | 25.64 | 24.80 | 24.97 | 2.2M |
| 2025-09-17 | 25.40 | 26.32 | 24.75 | 25.14 | 2.5M |
| 2025-09-16 | 25.50 | 25.79 | 24.98 | 25.40 | 2.9M |
| 2025-09-15 | 26.59 | 26.82 | 25.33 | 25.37 | 2.7M |
| 2025-09-12 | 26.50 | 27.10 | 26.34 | 26.38 | 2.2M |
| 2025-09-11 | 25.74 | 27.00 | 25.60 | 26.93 | 3.7M |
| 2025-09-10 | 25.24 | 26.07 | 25.22 | 25.51 | 3.4M |
| 2025-09-09 | 25.00 | 25.46 | 24.55 | 25.37 | 3.1M |
| 2025-09-08 | 25.36 | 25.45 | 24.51 | 25.03 | 2.7M |
| 2025-09-05 | 24.21 | 25.72 | 24.10 | 25.31 | 3.1M |
| 2025-09-04 | 24.28 | 24.49 | 23.14 | 24.08 | 3.4M |
| 2025-09-03 | 23.28 | 23.70 | 22.79 | 23.33 | 1.8M |
| 2025-09-02 | 23.26 | 23.57 | 22.96 | 23.53 | 1.5M |
| 2025-08-29 | 22.87 | 23.69 | 22.79 | 23.66 | 1.7M |
| 2025-08-28 | 23.16 | 23.20 | 22.49 | 22.86 | 1.7M |
| 2025-08-27 | 22.85 | 23.44 | 22.77 | 23.29 | 2.7M |
| 2025-08-26 | 22.96 | 23.42 | 22.83 | 23.22 | 2.9M |
| 2025-08-25 | 23.01 | 23.03 | 22.59 | 22.95 | 2.0M |
| 2025-08-22 | 21.29 | 23.35 | 21.17 | 23.17 | 2.4M |
| 2025-08-21 | 21.09 | 21.30 | 20.75 | 21.03 | 1.1M |
| 2025-08-20 | 21.28 | 21.78 | 21.14 | 21.28 | 1.4M |
| 2025-08-19 | 21.48 | 21.86 | 21.25 | 21.29 | 1.6M |
| 2025-08-18 | 21.26 | 21.63 | 21.11 | 21.28 | 2.0M |
| 2025-08-15 | 21.46 | 21.92 | 21.29 | 21.30 | 1.9M |
| 2025-08-14 | 20.77 | 21.63 | 20.63 | 21.59 | 2.9M |
| 2025-08-13 | 19.80 | 21.39 | 19.70 | 21.38 | 3.1M |
| 2025-08-12 | 18.77 | 19.88 | 18.61 | 19.75 | 2.7M |
| 2025-08-11 | 18.90 | 19.09 | 18.16 | 18.73 | 2.9M |
| 2025-08-08 | 19.33 | 19.33 | 18.64 | 18.92 | 2.2M |
| 2025-08-07 | 18.95 | 19.27 | 18.57 | 19.23 | 3.5M |
| 2025-08-06 | 19.12 | 19.19 | 18.33 | 18.41 | 3.0M |
| 2025-08-05 | 18.78 | 19.41 | 18.74 | 19.01 | 3.1M |
| 2025-08-04 | 18.79 | 18.91 | 18.34 | 18.56 | 3.3M |
| 2025-08-01 | 18.51 | 18.73 | 18.08 | 18.23 | 3.7M |
| 2025-07-31 | 19.25 | 19.30 | 18.43 | 18.94 | 3.5M |
| 2025-07-30 | 21.47 | 21.62 | 19.19 | 19.30 | 4.8M |
| 2025-07-29 | 21.67 | 22.40 | 21.15 | 21.89 | 5.6M |
| 2025-07-28 | 21.24 | 21.28 | 20.60 | 20.83 | 3.2M |
| 2025-07-25 | 20.99 | 21.40 | 20.67 | 21.26 | 2.4M |
| 2025-07-24 | 21.29 | 21.46 | 20.48 | 20.72 | 3.5M |
| 2025-07-23 | 21.97 | 22.17 | 21.46 | 21.84 | 2.1M |
| 2025-07-22 | 20.68 | 21.64 | 20.63 | 21.49 | 2.5M |
| 2025-07-21 | 20.65 | 21.05 | 20.45 | 20.49 | 2.7M |
| 2025-07-18 | 21.01 | 21.04 | 20.11 | 20.38 | 2.3M |
| 2025-07-17 | 20.54 | 21.05 | 20.54 | 20.88 | 1.8M |
| 2025-07-16 | 20.78 | 20.96 | 19.91 | 20.45 | 2.0M |
| 2025-07-15 | 22.00 | 22.13 | 20.72 | 20.74 | 2.2M |
| 2025-07-14 | 21.63 | 21.98 | 21.50 | 21.77 | 2.4M |
| 2025-07-11 | 21.98 | 22.16 | 21.66 | 21.88 | 2.3M |
| 2025-07-10 | 22.25 | 23.18 | 22.08 | 22.64 | 3.8M |
| 2025-07-09 | 22.32 | 22.61 | 21.67 | 22.18 | 3.7M |
| 2025-07-08 | 21.17 | 22.65 | 21.17 | 22.22 | 2.8M |
| 2025-07-07 | 21.59 | 21.79 | 20.83 | 21.07 | 2.0M |
| 2025-07-03 | 22.06 | 22.20 | 21.79 | 21.92 | 1.0M |
| 2025-07-02 | 21.76 | 22.11 | 21.24 | 21.97 | 1.8M |
| 2025-07-01 | 20.00 | 21.88 | 19.98 | 21.39 | 3.1M |
| 2025-06-30 | 20.25 | 20.40 | 19.92 | 20.09 | 1.7M |
| 2025-06-27 | 20.28 | 20.67 | 20.17 | 20.43 | 1.8M |
| 2025-06-26 | 20.15 | 20.42 | 20.10 | 20.22 | 1.2M |
| 2025-06-25 | 20.20 | 20.28 | 19.69 | 19.84 | 1.4M |
| 2025-06-24 | 19.91 | 20.57 | 19.69 | 20.36 | 2.3M |
| 2025-06-23 | 19.14 | 19.63 | 18.96 | 19.63 | 1.5M |
| 2025-06-20 | 19.45 | 19.61 | 19.03 | 19.32 | 3.1M |
| 2025-06-18 | 19.65 | 20.00 | 19.37 | 19.43 | 1.6M |
| 2025-06-17 | 20.00 | 20.38 | 19.70 | 19.74 | 2.0M |
| 2025-06-16 | 20.79 | 20.80 | 20.08 | 20.30 | 1.5M |
| 2025-06-13 | 20.75 | 21.24 | 20.26 | 20.38 | 1.5M |
| 2025-06-12 | 21.34 | 21.53 | 21.00 | 21.05 | 1.8M |
| 2025-06-11 | 22.10 | 22.30 | 21.63 | 21.80 | 2.2M |
| 2025-06-10 | 21.22 | 21.99 | 21.02 | 21.93 | 2.1M |
| 2025-06-09 | 20.38 | 21.29 | 20.33 | 20.97 | 2.7M |
| 2025-06-06 | 20.39 | 20.46 | 19.75 | 19.96 | 2.9M |
| 2025-06-05 | 20.24 | 20.30 | 19.69 | 20.03 | 1.7M |
| 2025-06-04 | 20.31 | 20.33 | 20.00 | 20.12 | 1.3M |
| 2025-06-03 | 19.17 | 20.30 | 18.71 | 20.23 | 2.0M |
| 2025-06-02 | 19.43 | 19.43 | 18.81 | 19.17 | 2.1M |
| 2025-05-30 | 19.91 | 20.08 | 19.17 | 19.41 | 3.3M |
| 2025-05-29 | 20.30 | 20.69 | 19.90 | 20.13 | 1.4M |
| 2025-05-28 | 20.37 | 20.49 | 19.87 | 19.88 | 1.4M |
| 2025-05-27 | 19.80 | 20.61 | 19.62 | 20.40 | 1.6M |
| 2025-05-23 | 19.15 | 19.57 | 18.93 | 19.35 | 1.7M |
| 2025-05-22 | 19.49 | 19.68 | 19.34 | 19.53 | 1.2M |
| 2025-05-21 | 20.12 | 20.22 | 19.56 | 19.59 | 1.6M |
| 2025-05-20 | 20.74 | 20.85 | 20.36 | 20.42 | 1.2M |
| 2025-05-19 | 20.62 | 20.79 | 20.35 | 20.68 | 1.2M |
| 2025-05-16 | 21.12 | 21.23 | 20.74 | 21.13 | 1.3M |
| 2025-05-15 | 21.84 | 21.84 | 20.87 | 21.09 | 2.0M |
| 2025-05-14 | 22.24 | 22.44 | 21.70 | 22.04 | 1.6M |
| 2025-05-13 | 22.98 | 23.06 | 22.45 | 22.51 | 1.6M |
| 2025-05-12 | 22.97 | 23.82 | 22.82 | 22.86 | 1.9M |
| 2025-05-09 | 21.62 | 21.89 | 21.21 | 21.33 | 1.2M |
| 2025-05-08 | 20.74 | 21.58 | 20.51 | 21.41 | 1.6M |
| 2025-05-07 | 20.54 | 20.77 | 20.12 | 20.39 | 1.5M |
| 2025-05-06 | 20.46 | 20.80 | 19.94 | 20.47 | 2.1M |
| 2025-05-05 | 21.74 | 21.79 | 20.64 | 20.64 | 2.0M |
| 2025-05-02 | 22.75 | 22.75 | 20.86 | 22.20 | 4.1M |
| 2025-05-01 | 21.75 | 22.00 | 21.53 | 21.65 | 2.4M |
| 2025-04-30 | 21.61 | 21.71 | 21.11 | 21.62 | 1.6M |
| 2025-04-29 | 21.94 | 22.35 | 21.58 | 22.03 | 1.8M |
| 2025-04-28 | 21.95 | 22.42 | 21.54 | 21.87 | 1.7M |
| 2025-04-25 | 21.79 | 22.15 | 21.69 | 22.00 | 1.1M |
| 2025-04-24 | 21.28 | 22.38 | 20.95 | 22.23 | 1.4M |
| 2025-04-23 | 22.52 | 22.76 | 21.00 | 21.12 | 2.0M |
| 2025-04-22 | 21.41 | 21.77 | 21.06 | 21.61 | 1.9M |
| 2025-04-21 | 20.55 | 20.93 | 20.22 | 20.89 | 1.3M |
| 2025-04-17 | 20.63 | 21.17 | 20.44 | 20.89 | 1.4M |
| 2025-04-16 | 20.32 | 20.75 | 19.97 | 20.37 | 1.1M |
| 2025-04-15 | 20.58 | 20.69 | 20.05 | 20.25 | 1.0M |
| 2025-04-14 | 20.92 | 21.16 | 20.37 | 20.88 | 1.6M |
| 2025-04-11 | 19.24 | 20.60 | 19.01 | 20.43 | 2.5M |
| 2025-04-10 | 21.12 | 21.33 | 19.05 | 19.64 | 2.8M |
| 2025-04-09 | 17.79 | 22.28 | 17.74 | 21.98 | 4.4M |
| 2025-04-08 | 20.09 | 20.40 | 17.66 | 17.96 | 2.7M |
| 2025-04-07 | 19.25 | 20.47 | 18.33 | 19.17 | 3.3M |
| 2025-04-04 | 20.95 | 20.99 | 19.34 | 20.10 | 3.1M |
| 2025-04-03 | 23.61 | 23.67 | 22.03 | 22.06 | 2.1M |
| 2025-04-02 | 23.51 | 24.73 | 23.45 | 24.70 | 1.1M |
| 2025-04-01 | 24.00 | 24.15 | 23.40 | 23.79 | 1.4M |
| 2025-03-31 | 24.17 | 24.39 | 23.81 | 24.24 | 2.0M |
| 2025-03-28 | 25.11 | 25.68 | 24.29 | 24.57 | 1.5M |
| 2025-03-27 | 24.23 | 25.37 | 23.75 | 25.25 | 1.5M |
| 2025-03-26 | 24.75 | 25.02 | 24.35 | 24.76 | 1.2M |
| 2025-03-25 | 25.33 | 25.44 | 24.50 | 24.73 | 1.4M |
| 2025-03-24 | 25.37 | 25.72 | 24.88 | 25.34 | 1.7M |
| 2025-03-21 | 24.42 | 25.11 | 24.24 | 24.99 | 5.4M |
| 2025-03-20 | 24.87 | 25.15 | 24.28 | 24.88 | 1.5M |
| 2025-03-19 | 25.09 | 25.74 | 24.75 | 25.31 | 2.0M |
| 2025-03-18 | 25.06 | 25.15 | 24.62 | 25.09 | 1.3M |
| 2025-03-17 | 24.40 | 25.18 | 24.35 | 24.91 | 1.6M |
| 2025-03-14 | 24.18 | 24.67 | 23.90 | 24.64 | 1.5M |
| 2025-03-13 | 23.42 | 24.19 | 23.27 | 23.80 | 1.7M |
| 2025-03-12 | 24.66 | 24.96 | 23.32 | 23.36 | 2.0M |
| 2025-03-11 | 24.34 | 24.72 | 23.43 | 24.65 | 2.6M |
| 2025-03-10 | 24.38 | 25.00 | 23.93 | 24.07 | 2.1M |
| 2025-03-07 | 24.63 | 25.07 | 23.94 | 24.40 | 3.4M |
| 2025-03-06 | 24.92 | 25.49 | 24.33 | 24.83 | 2.3M |
| 2025-03-05 | 24.12 | 25.19 | 24.09 | 25.19 | 2.3M |
| 2025-03-04 | 23.45 | 24.07 | 22.98 | 23.57 | 1.9M |
| 2025-03-03 | 25.88 | 26.06 | 23.86 | 23.87 | 2.3M |
| 2025-02-28 | 25.08 | 25.66 | 24.98 | 25.39 | 2.3M |
| 2025-02-27 | 25.12 | 25.69 | 24.49 | 25.06 | 1.6M |
| 2025-02-26 | 26.74 | 26.80 | 25.77 | 25.79 | 1.9M |
| 2025-02-25 | 26.77 | 27.18 | 26.49 | 26.63 | 1.3M |
| 2025-02-24 | 26.70 | 26.90 | 26.28 | 26.54 | 1.5M |
| 2025-02-21 | 27.73 | 27.85 | 26.77 | 26.86 | 1.4M |
| 2025-02-20 | 27.79 | 27.98 | 27.27 | 27.56 | 1.2M |
| 2025-02-19 | 27.83 | 28.03 | 27.19 | 27.68 | 1.2M |
| 2025-02-18 | 27.73 | 28.63 | 27.73 | 28.37 | 1.3M |
| 2025-02-14 | 28.26 | 28.67 | 27.65 | 27.68 | 1.5M |
| 2025-02-13 | 27.80 | 28.26 | 27.39 | 27.87 | 1.5M |
| 2025-02-12 | 28.14 | 28.45 | 27.81 | 27.98 | 3.8M |
| 2025-02-11 | 27.81 | 28.77 | 27.76 | 28.60 | 1.2M |
| 2025-02-10 | 28.59 | 28.72 | 27.94 | 28.15 | 1.5M |
| 2025-02-07 | 28.49 | 28.60 | 27.66 | 28.22 | 1.6M |
| 2025-02-06 | 27.20 | 28.74 | 27.00 | 28.46 | 5.1M |
| 2025-02-05 | 27.52 | 27.61 | 26.48 | 26.71 | 2.8M |
| 2025-02-04 | 27.50 | 28.24 | 27.30 | 27.72 | 2.3M |
| 2025-02-03 | 27.95 | 28.64 | 27.15 | 27.75 | 3.1M |
| 2025-01-31 | 29.90 | 30.74 | 28.80 | 29.29 | 4.9M |
| 2025-01-30 | 32.63 | 32.88 | 31.72 | 32.14 | 1.8M |
| 2025-01-29 | 32.65 | 32.96 | 32.36 | 32.65 | 1.3M |
| 2025-01-28 | 33.33 | 33.68 | 32.52 | 32.60 | 1.3M |
| 2025-01-27 | 32.71 | 33.31 | 32.19 | 33.11 | 1.7M |
| 2025-01-24 | 33.45 | 33.57 | 32.53 | 32.73 | 1.3M |
| 2025-01-23 | 33.54 | 33.93 | 33.29 | 33.44 | 1.2M |
| 2025-01-22 | 34.51 | 34.52 | 33.47 | 33.57 | 0.9M |
| 2025-01-21 | 34.02 | 34.76 | 33.94 | 34.41 | 1.2M |
| 2025-01-17 | 33.72 | 34.25 | 33.52 | 33.77 | 0.9M |
| 2025-01-16 | 33.23 | 33.62 | 32.88 | 33.48 | 1.0M |
| 2025-01-15 | 33.55 | 33.81 | 33.30 | 33.52 | 1.2M |
| 2025-01-14 | 32.50 | 33.21 | 32.39 | 32.72 | 1.7M |
| 2025-01-13 | 30.81 | 31.90 | 30.69 | 31.71 | 1.4M |
| 2025-01-10 | 31.41 | 31.57 | 30.95 | 31.00 | 1.4M |
| 2025-01-08 | 31.68 | 32.07 | 31.13 | 31.79 | 1.6M |
| 2025-01-07 | 32.60 | 33.04 | 31.93 | 32.13 | 1.4M |
| 2025-01-06 | 32.74 | 33.33 | 32.12 | 32.67 | 1.7M |
| 2025-01-03 | 33.53 | 33.63 | 32.26 | 32.36 | 1.8M |
| 2025-01-02 | 34.06 | 34.68 | 33.46 | 33.52 | 1.8M |