| 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 | 19.53 | 19.90 | 19.24 | 19.71 | 2.1M |
| 2025-09-25 | 19.52 | 19.84 | 19.24 | 19.49 | 1.3M |
| 2025-09-24 | 20.17 | 20.22 | 19.67 | 19.82 | 1.0M |
| 2025-09-23 | 20.47 | 20.52 | 19.95 | 20.04 | 1.3M |
| 2025-09-22 | 19.85 | 20.34 | 19.35 | 20.27 | 2.0M |
| 2025-09-19 | 19.85 | 20.52 | 19.50 | 19.84 | 2.6M |
| 2025-09-18 | 19.51 | 19.76 | 19.20 | 19.43 | 1.3M |
| 2025-09-17 | 18.82 | 19.80 | 18.82 | 19.35 | 1.9M |
| 2025-09-16 | 18.50 | 18.84 | 18.42 | 18.82 | 1.4M |
| 2025-09-15 | 19.03 | 19.34 | 18.48 | 18.53 | 1.8M |
| 2025-09-12 | 19.33 | 19.47 | 18.82 | 18.97 | 2.0M |
| 2025-09-11 | 19.05 | 19.41 | 19.05 | 19.30 | 1.7M |
| 2025-09-10 | 19.93 | 20.30 | 18.84 | 19.02 | 2.0M |
| 2025-09-09 | 20.23 | 20.42 | 19.75 | 19.79 | 1.5M |
| 2025-09-08 | 19.82 | 20.32 | 19.74 | 20.19 | 1.2M |
| 2025-09-05 | 20.06 | 20.35 | 19.70 | 19.76 | 1.6M |
| 2025-09-04 | 19.75 | 20.00 | 19.27 | 19.66 | 2.1M |
| 2025-09-03 | 20.11 | 20.43 | 19.69 | 19.96 | 1.1M |
| 2025-09-02 | 20.32 | 20.41 | 19.79 | 20.11 | 1.7M |
| 2025-08-29 | 19.76 | 21.14 | 19.69 | 20.79 | 2.8M |
| 2025-08-28 | 20.46 | 20.76 | 19.79 | 19.83 | 0.9M |
| 2025-08-27 | 19.99 | 20.75 | 19.99 | 20.32 | 1.1M |
| 2025-08-26 | 19.67 | 19.88 | 19.64 | 19.73 | 0.9M |
| 2025-08-25 | 20.31 | 20.43 | 19.60 | 19.62 | 1.1M |
| 2025-08-22 | 19.85 | 20.54 | 19.80 | 20.41 | 1.2M |
| 2025-08-21 | 19.66 | 20.00 | 19.34 | 19.84 | 1.5M |
| 2025-08-20 | 19.72 | 19.96 | 19.22 | 19.85 | 1.3M |
| 2025-08-19 | 20.28 | 20.77 | 19.90 | 19.95 | 2.0M |
| 2025-08-18 | 21.56 | 21.60 | 19.89 | 20.22 | 4.1M |
| 2025-08-15 | 19.79 | 21.33 | 19.57 | 21.15 | 5.3M |
| 2025-08-14 | 20.32 | 20.32 | 19.70 | 19.79 | 1.7M |
| 2025-08-13 | 20.31 | 20.99 | 20.00 | 20.65 | 2.0M |
| 2025-08-12 | 19.64 | 20.21 | 19.49 | 19.97 | 2.2M |
| 2025-08-11 | 20.28 | 20.33 | 19.51 | 19.60 | 2.9M |
| 2025-08-08 | 20.77 | 22.68 | 18.99 | 20.12 | 5.4M |
| 2025-08-07 | 23.55 | 23.55 | 21.38 | 22.22 | 3.1M |
| 2025-08-06 | 24.03 | 24.18 | 23.17 | 23.39 | 1.3M |
| 2025-08-05 | 23.97 | 24.26 | 23.47 | 23.79 | 1.6M |
| 2025-08-04 | 23.81 | 24.07 | 23.10 | 23.80 | 0.9M |
| 2025-08-01 | 23.35 | 23.50 | 22.64 | 23.21 | 1.0M |
| 2025-07-31 | 24.95 | 25.00 | 23.76 | 23.85 | 1.0M |
| 2025-07-30 | 24.87 | 25.22 | 24.40 | 24.79 | 1.3M |
| 2025-07-29 | 25.00 | 25.10 | 24.40 | 24.77 | 1.1M |
| 2025-07-28 | 25.43 | 25.43 | 24.64 | 24.81 | 1.1M |
| 2025-07-25 | 25.00 | 25.17 | 24.75 | 25.01 | 0.7M |
| 2025-07-24 | 25.46 | 25.48 | 24.84 | 25.05 | 0.5M |
| 2025-07-23 | 24.77 | 25.34 | 24.77 | 25.24 | 1.1M |
| 2025-07-22 | 25.21 | 25.70 | 25.11 | 25.12 | 1.4M |
| 2025-07-21 | 25.20 | 25.59 | 24.78 | 25.08 | 1.3M |
| 2025-07-18 | 25.05 | 25.25 | 24.82 | 24.99 | 0.9M |
| 2025-07-17 | 25.00 | 25.12 | 24.56 | 24.83 | 0.9M |
| 2025-07-16 | 25.00 | 25.15 | 24.71 | 24.75 | 1.3M |
| 2025-07-15 | 25.39 | 25.49 | 24.77 | 24.91 | 1.6M |
| 2025-07-14 | 25.08 | 25.81 | 25.08 | 25.38 | 0.8M |
| 2025-07-11 | 25.58 | 26.07 | 24.78 | 25.03 | 1.1M |
| 2025-07-10 | 25.74 | 25.96 | 25.17 | 25.80 | 0.9M |
| 2025-07-09 | 26.16 | 26.49 | 25.58 | 25.85 | 1.5M |
| 2025-07-08 | 26.64 | 26.91 | 25.96 | 26.13 | 1.3M |
| 2025-07-07 | 26.64 | 26.84 | 26.33 | 26.47 | 1.6M |
| 2025-07-03 | 26.71 | 26.93 | 26.30 | 26.66 | 0.8M |
| 2025-07-02 | 26.31 | 26.69 | 26.15 | 26.58 | 1.8M |
| 2025-07-01 | 27.11 | 27.22 | 25.62 | 26.23 | 4.3M |
| 2025-06-30 | 28.11 | 28.86 | 27.86 | 28.30 | 2.5M |
| 2025-06-27 | 27.81 | 28.12 | 27.45 | 27.69 | 1.3M |
| 2025-06-26 | 26.57 | 27.76 | 26.25 | 27.65 | 1.1M |
| 2025-06-25 | 26.77 | 26.92 | 26.19 | 26.34 | 1.0M |
| 2025-06-24 | 26.85 | 26.95 | 26.53 | 26.85 | 1.8M |
| 2025-06-23 | 27.74 | 27.89 | 26.23 | 26.64 | 2.4M |
| 2025-06-20 | 28.95 | 28.95 | 27.72 | 27.78 | 3.7M |
| 2025-06-18 | 28.28 | 28.83 | 28.01 | 28.56 | 1.3M |
| 2025-06-17 | 28.17 | 28.59 | 27.98 | 28.40 | 1.3M |
| 2025-06-16 | 27.90 | 28.48 | 27.65 | 28.24 | 0.9M |
| 2025-06-13 | 27.84 | 28.11 | 27.16 | 27.51 | 1.3M |
| 2025-06-12 | 28.04 | 28.43 | 27.58 | 28.14 | 1.5M |
| 2025-06-11 | 28.06 | 28.58 | 27.73 | 28.41 | 1.5M |
| 2025-06-10 | 28.92 | 28.98 | 28.07 | 28.15 | 0.8M |
| 2025-06-09 | 29.50 | 29.50 | 28.86 | 28.92 | 1.0M |
| 2025-06-06 | 29.12 | 29.50 | 28.01 | 28.92 | 1.3M |
| 2025-06-05 | 29.26 | 29.66 | 28.96 | 29.07 | 0.9M |
| 2025-06-04 | 29.18 | 29.35 | 28.78 | 29.17 | 1.3M |
| 2025-06-03 | 28.46 | 29.23 | 28.22 | 29.07 | 1.5M |
| 2025-06-02 | 28.32 | 28.46 | 27.50 | 28.06 | 1.6M |
| 2025-05-30 | 27.93 | 28.66 | 27.64 | 28.06 | 4.3M |
| 2025-05-29 | 28.95 | 28.96 | 27.79 | 27.99 | 1.0M |
| 2025-05-28 | 28.75 | 29.15 | 28.51 | 28.72 | 1.0M |
| 2025-05-27 | 28.76 | 29.20 | 28.41 | 28.74 | 1.5M |
| 2025-05-23 | 27.76 | 28.90 | 27.60 | 28.44 | 1.2M |
| 2025-05-22 | 28.04 | 28.73 | 27.87 | 28.44 | 0.9M |
| 2025-05-21 | 28.19 | 28.68 | 27.92 | 28.05 | 1.0M |
| 2025-05-20 | 28.66 | 28.70 | 28.12 | 28.42 | 0.8M |
| 2025-05-19 | 27.30 | 28.46 | 27.30 | 28.19 | 0.9M |
| 2025-05-16 | 28.50 | 28.64 | 27.79 | 28.27 | 1.1M |
| 2025-05-15 | 28.54 | 28.83 | 27.52 | 28.35 | 1.3M |
| 2025-05-14 | 27.61 | 28.62 | 27.46 | 28.40 | 1.7M |
| 2025-05-13 | 27.63 | 28.10 | 27.40 | 27.70 | 1.7M |
| 2025-05-12 | 26.63 | 27.74 | 25.48 | 27.67 | 2.9M |
| 2025-05-09 | 25.00 | 26.24 | 24.41 | 26.09 | 2.1M |
| 2025-05-08 | 23.22 | 24.49 | 23.15 | 24.37 | 1.9M |
| 2025-05-07 | 22.55 | 23.13 | 22.34 | 22.88 | 0.9M |
| 2025-05-06 | 22.59 | 22.96 | 22.38 | 22.53 | 1.1M |
| 2025-05-05 | 23.23 | 23.70 | 23.01 | 23.10 | 1.3M |
| 2025-05-02 | 22.39 | 23.32 | 22.38 | 23.23 | 1.3M |
| 2025-05-01 | 21.44 | 22.23 | 21.43 | 22.06 | 0.9M |
| 2025-04-30 | 21.31 | 21.50 | 20.78 | 21.40 | 0.8M |
| 2025-04-29 | 21.12 | 21.36 | 20.94 | 21.26 | 0.6M |
| 2025-04-28 | 21.40 | 21.69 | 20.82 | 21.10 | 0.9M |
| 2025-04-25 | 21.16 | 21.47 | 20.86 | 21.29 | 0.6M |
| 2025-04-24 | 20.55 | 21.35 | 20.16 | 21.27 | 0.8M |
| 2025-04-23 | 20.69 | 21.25 | 20.05 | 20.21 | 0.8M |
| 2025-04-22 | 19.31 | 20.12 | 18.92 | 19.79 | 0.8M |
| 2025-04-21 | 19.08 | 19.55 | 18.45 | 18.66 | 0.8M |
| 2025-04-17 | 19.69 | 19.85 | 19.25 | 19.66 | 0.6M |
| 2025-04-16 | 19.14 | 19.72 | 19.14 | 19.41 | 0.5M |
| 2025-04-15 | 19.73 | 19.96 | 19.27 | 19.50 | 0.7M |
| 2025-04-14 | 20.24 | 21.32 | 19.27 | 19.74 | 0.7M |
| 2025-04-11 | 19.53 | 19.93 | 18.88 | 19.57 | 0.8M |
| 2025-04-10 | 20.14 | 20.22 | 18.81 | 19.50 | 1.1M |
| 2025-04-09 | 17.65 | 20.62 | 17.38 | 20.35 | 1.2M |
| 2025-04-08 | 19.29 | 19.90 | 17.69 | 17.93 | 1.3M |
| 2025-04-07 | 17.01 | 19.41 | 16.69 | 18.47 | 1.5M |
| 2025-04-04 | 19.69 | 19.88 | 17.96 | 18.08 | 1.5M |
| 2025-04-03 | 21.36 | 21.91 | 19.98 | 20.16 | 1.3M |
| 2025-04-02 | 22.11 | 22.94 | 21.99 | 22.48 | 0.8M |
| 2025-04-01 | 21.29 | 22.71 | 20.98 | 22.68 | 1.6M |
| 2025-03-31 | 21.27 | 21.73 | 20.69 | 21.34 | 1.8M |
| 2025-03-28 | 23.04 | 23.29 | 21.69 | 21.95 | 1.1M |
| 2025-03-27 | 23.34 | 23.60 | 22.75 | 23.22 | 0.9M |
| 2025-03-26 | 23.70 | 23.87 | 23.05 | 23.43 | 0.7M |
| 2025-03-25 | 23.25 | 23.97 | 23.21 | 23.65 | 1.3M |
| 2025-03-24 | 22.97 | 23.43 | 22.84 | 23.15 | 0.8M |
| 2025-03-21 | 22.00 | 22.52 | 21.99 | 22.50 | 1.5M |
| 2025-03-20 | 22.30 | 22.55 | 22.09 | 22.17 | 0.8M |
| 2025-03-19 | 21.43 | 22.36 | 21.43 | 22.17 | 0.8M |
| 2025-03-18 | 21.37 | 21.55 | 21.03 | 21.52 | 0.7M |
| 2025-03-17 | 21.07 | 22.00 | 20.90 | 21.67 | 1.1M |
| 2025-03-14 | 20.78 | 21.27 | 20.49 | 21.11 | 0.9M |
| 2025-03-13 | 21.00 | 21.37 | 20.00 | 20.35 | 2.0M |
| 2025-03-12 | 21.48 | 21.61 | 20.39 | 20.93 | 2.0M |
| 2025-03-11 | 22.14 | 22.46 | 20.69 | 20.96 | 2.3M |
| 2025-03-10 | 22.57 | 22.90 | 22.00 | 22.27 | 4.2M |
| 2025-03-07 | 22.74 | 23.90 | 22.66 | 23.33 | 2.2M |
| 2025-03-06 | 23.42 | 23.68 | 22.59 | 22.87 | 1.6M |
| 2025-03-05 | 22.89 | 23.94 | 22.50 | 23.73 | 2.1M |
| 2025-03-04 | 22.47 | 23.14 | 21.69 | 22.63 | 1.3M |
| 2025-03-03 | 23.67 | 23.80 | 22.67 | 22.69 | 1.2M |
| 2025-02-28 | 22.81 | 23.32 | 22.70 | 23.30 | 0.9M |
| 2025-02-27 | 23.84 | 24.08 | 22.89 | 22.89 | 1.2M |
| 2025-02-26 | 23.50 | 24.37 | 23.46 | 23.88 | 1.2M |
| 2025-02-25 | 24.55 | 24.62 | 23.46 | 23.46 | 3.8M |
| 2025-02-24 | 24.81 | 24.81 | 23.86 | 24.64 | 1.5M |
| 2025-02-21 | 24.25 | 24.99 | 23.96 | 24.68 | 1.4M |
| 2025-02-20 | 24.84 | 24.84 | 23.80 | 24.20 | 1.8M |
| 2025-02-19 | 25.41 | 25.70 | 24.69 | 25.10 | 1.6M |
| 2025-02-18 | 25.04 | 25.38 | 24.38 | 25.22 | 2.0M |
| 2025-02-14 | 24.49 | 25.72 | 23.90 | 25.57 | 2.4M |
| 2025-02-13 | 24.56 | 24.83 | 23.01 | 24.46 | 4.3M |
| 2025-02-12 | 24.21 | 24.85 | 21.75 | 24.17 | 10.1M |
| 2025-02-11 | 29.73 | 30.32 | 29.59 | 30.18 | 2.4M |
| 2025-02-10 | 29.31 | 30.16 | 29.10 | 30.12 | 1.6M |
| 2025-02-07 | 29.62 | 29.85 | 28.77 | 28.92 | 0.6M |
| 2025-02-06 | 29.91 | 30.00 | 29.30 | 29.48 | 0.6M |
| 2025-02-05 | 29.68 | 29.88 | 28.71 | 29.86 | 0.8M |
| 2025-02-04 | 28.60 | 29.77 | 28.48 | 29.76 | 1.1M |
| 2025-02-03 | 28.50 | 28.93 | 27.54 | 28.59 | 0.9M |
| 2025-01-31 | 29.85 | 30.10 | 29.25 | 29.78 | 0.6M |
| 2025-01-30 | 29.56 | 30.30 | 29.45 | 29.82 | 1.4M |
| 2025-01-29 | 30.25 | 30.25 | 29.41 | 29.59 | 0.5M |
| 2025-01-28 | 29.52 | 30.58 | 29.20 | 30.34 | 1.2M |
| 2025-01-27 | 30.37 | 30.60 | 28.76 | 29.38 | 1.2M |
| 2025-01-24 | 30.59 | 30.93 | 30.08 | 30.37 | 1.2M |
| 2025-01-23 | 29.78 | 30.37 | 29.43 | 30.35 | 1.9M |
| 2025-01-22 | 30.05 | 30.23 | 29.55 | 29.78 | 0.8M |
| 2025-01-21 | 28.88 | 30.06 | 28.77 | 29.91 | 0.7M |
| 2025-01-17 | 28.84 | 29.58 | 28.45 | 28.64 | 1.0M |
| 2025-01-16 | 29.29 | 30.48 | 28.57 | 28.79 | 1.9M |
| 2025-01-15 | 26.57 | 27.96 | 26.32 | 27.93 | 1.0M |
| 2025-01-14 | 26.21 | 26.83 | 25.69 | 26.10 | 0.7M |
| 2025-01-13 | 26.96 | 26.96 | 25.98 | 26.12 | 0.8M |
| 2025-01-10 | 26.27 | 28.45 | 25.60 | 27.14 | 2.5M |
| 2025-01-08 | 27.16 | 27.24 | 26.17 | 26.36 | 1.1M |
| 2025-01-07 | 28.43 | 28.57 | 27.15 | 27.29 | 1.1M |
| 2025-01-06 | 28.70 | 28.99 | 28.18 | 28.46 | 0.8M |
| 2025-01-03 | 28.40 | 29.21 | 28.12 | 28.26 | 1.3M |
| 2025-01-02 | 28.56 | 29.04 | 27.83 | 28.26 | 1.5M |