| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.84 | 13.13 | 12.70 | 13.11 | 0.9M |
| 2024-12-30 | 12.93 | 13.01 | 12.54 | 12.81 | 0.5M |
| 2024-12-27 | 12.97 | 13.27 | 12.73 | 13.01 | 0.5M |
| 2024-12-26 | 13.15 | 13.42 | 12.96 | 13.18 | 0.4M |
| 2024-12-24 | 13.12 | 13.23 | 12.81 | 13.09 | 0.2M |
| 2024-12-23 | 12.95 | 13.13 | 12.71 | 13.08 | 0.5M |
| 2024-12-20 | 12.92 | 13.41 | 12.78 | 13.01 | 1.2M |
| 2024-12-19 | 13.09 | 13.25 | 12.85 | 13.07 | 0.7M |
| 2024-12-18 | 13.99 | 14.32 | 13.03 | 13.08 | 1.1M |
| 2024-12-17 | 14.70 | 14.82 | 13.80 | 13.95 | 1.0M |
| 2024-12-16 | 15.41 | 15.85 | 14.90 | 15.18 | 0.7M |
| 2024-12-13 | 14.77 | 15.47 | 14.47 | 15.41 | 1.4M |
| 2024-12-12 | 14.96 | 15.12 | 14.57 | 14.85 | 0.7M |
| 2024-12-11 | 15.41 | 15.64 | 14.76 | 15.12 | 1.1M |
| 2024-12-10 | 15.56 | 15.77 | 15.02 | 15.20 | 0.6M |
| 2024-12-09 | 15.90 | 16.85 | 15.42 | 15.61 | 0.9M |
| 2024-12-06 | 14.99 | 15.92 | 14.49 | 15.51 | 1.5M |
| 2024-12-05 | 15.03 | 15.10 | 14.43 | 14.62 | 0.7M |
| 2024-12-04 | 15.05 | 15.35 | 14.80 | 15.18 | 0.8M |
| 2024-12-03 | 15.99 | 16.02 | 15.01 | 15.05 | 1.3M |
| 2024-12-02 | 15.85 | 16.11 | 15.30 | 15.90 | 1.1M |
| 2024-11-29 | 16.69 | 16.81 | 15.81 | 15.81 | 0.6M |
| 2024-11-27 | 16.86 | 17.18 | 16.52 | 16.55 | 0.9M |
| 2024-11-26 | 16.10 | 16.71 | 16.09 | 16.61 | 1.7M |
| 2024-11-25 | 16.70 | 17.16 | 16.11 | 16.22 | 1.6M |
| 2024-11-22 | 16.70 | 16.84 | 16.11 | 16.50 | 2.5M |
| 2024-11-21 | 17.25 | 17.47 | 16.53 | 16.55 | 1.3M |
| 2024-11-20 | 16.88 | 17.70 | 16.80 | 17.25 | 1.2M |
| 2024-11-19 | 16.77 | 17.40 | 16.76 | 17.10 | 2.2M |
| 2024-11-18 | 17.27 | 17.37 | 16.58 | 16.93 | 2.3M |
| 2024-11-15 | 18.49 | 18.49 | 17.38 | 17.41 | 1.3M |
| 2024-11-14 | 20.52 | 20.54 | 18.37 | 18.43 | 2.4M |
| 2024-11-13 | 20.63 | 21.10 | 20.24 | 20.49 | 1.2M |
| 2024-11-12 | 21.90 | 22.25 | 20.45 | 20.53 | 2.2M |
| 2024-11-11 | 21.60 | 22.33 | 21.15 | 21.96 | 1.7M |
| 2024-11-08 | 20.49 | 21.56 | 19.83 | 21.33 | 3.9M |
| 2024-11-07 | 18.21 | 20.00 | 17.60 | 19.83 | 4.8M |
| 2024-11-06 | 17.84 | 19.55 | 16.74 | 18.09 | 9.8M |
| 2024-11-05 | 30.78 | 32.10 | 29.23 | 29.54 | 3.3M |
| 2024-11-04 | 41.37 | 43.37 | 22.30 | 31.01 | 13.9M |
| 2024-11-01 | 42.97 | 43.92 | 42.10 | 42.94 | 1.2M |
| 2024-10-31 | 42.75 | 42.92 | 42.02 | 42.68 | 0.8M |
| 2024-10-30 | 42.14 | 42.95 | 42.00 | 42.93 | 0.6M |
| 2024-10-29 | 41.39 | 42.47 | 41.24 | 42.23 | 0.8M |
| 2024-10-28 | 42.55 | 43.20 | 41.18 | 41.73 | 0.7M |
| 2024-10-25 | 41.93 | 42.44 | 41.50 | 42.09 | 0.5M |
| 2024-10-24 | 42.36 | 43.23 | 41.59 | 41.91 | 0.9M |
| 2024-10-23 | 41.00 | 42.17 | 40.89 | 42.00 | 0.6M |
| 2024-10-22 | 40.81 | 41.12 | 40.42 | 41.06 | 0.5M |
| 2024-10-21 | 41.90 | 42.72 | 40.72 | 40.77 | 1.0M |
| 2024-10-18 | 41.45 | 42.22 | 41.32 | 41.89 | 0.5M |
| 2024-10-17 | 41.96 | 42.41 | 41.26 | 41.35 | 0.4M |
| 2024-10-16 | 40.92 | 42.46 | 40.92 | 41.92 | 0.6M |
| 2024-10-15 | 40.27 | 41.47 | 40.07 | 40.93 | 1.0M |
| 2024-10-14 | 39.41 | 40.31 | 39.15 | 40.11 | 0.5M |
| 2024-10-11 | 38.62 | 39.99 | 38.54 | 39.14 | 0.6M |
| 2024-10-10 | 38.52 | 38.97 | 38.17 | 38.50 | 0.6M |
| 2024-10-09 | 38.78 | 39.37 | 38.08 | 39.01 | 0.8M |
| 2024-10-08 | 38.67 | 39.04 | 38.00 | 38.33 | 0.5M |
| 2024-10-07 | 38.28 | 39.11 | 38.07 | 38.48 | 0.6M |
| 2024-10-04 | 39.03 | 39.32 | 38.22 | 38.50 | 0.5M |
| 2024-10-03 | 38.81 | 39.53 | 38.00 | 38.45 | 1.3M |
| 2024-10-02 | 38.88 | 39.16 | 38.15 | 38.88 | 0.6M |
| 2024-10-01 | 39.96 | 39.97 | 38.34 | 38.88 | 1.3M |
| 2024-09-30 | 39.57 | 40.09 | 39.00 | 39.97 | 0.7M |
| 2024-09-27 | 39.62 | 40.00 | 38.89 | 39.56 | 0.7M |
| 2024-09-26 | 40.13 | 40.98 | 39.53 | 39.62 | 0.9M |
| 2024-09-25 | 40.46 | 40.60 | 39.16 | 39.87 | 1.1M |
| 2024-09-24 | 40.14 | 40.72 | 39.94 | 40.45 | 0.5M |
| 2024-09-23 | 40.77 | 40.93 | 40.15 | 40.39 | 0.4M |
| 2024-09-20 | 41.49 | 41.57 | 39.90 | 40.77 | 1.2M |
| 2024-09-19 | 41.52 | 41.99 | 41.18 | 41.59 | 0.3M |
| 2024-09-18 | 40.64 | 41.75 | 40.50 | 40.80 | 0.3M |
| 2024-09-17 | 41.24 | 41.51 | 40.67 | 40.77 | 0.2M |
| 2024-09-16 | 41.00 | 41.56 | 40.65 | 40.97 | 0.6M |
| 2024-09-13 | 40.15 | 40.72 | 39.65 | 40.72 | 0.6M |
| 2024-09-12 | 39.58 | 40.06 | 39.04 | 40.00 | 0.9M |
| 2024-09-11 | 38.36 | 39.92 | 38.36 | 39.52 | 1.0M |
| 2024-09-10 | 38.03 | 38.99 | 37.89 | 38.34 | 3.1M |
| 2024-09-09 | 37.19 | 38.60 | 36.91 | 38.25 | 2.9M |
| 2024-09-06 | 37.73 | 38.30 | 36.67 | 37.10 | 6.9M |
| 2024-09-05 | 36.95 | 37.95 | 35.12 | 37.24 | 1.6M |
| 2024-09-04 | 38.15 | 38.40 | 35.34 | 36.73 | 0.6M |
| 2024-09-03 | 39.81 | 40.75 | 39.26 | 39.53 | 0.2M |
| 2024-08-30 | 39.29 | 39.75 | 38.70 | 39.67 | 0.6M |
| 2024-08-29 | 39.96 | 40.23 | 38.82 | 39.24 | 0.2M |
| 2024-08-28 | 40.19 | 40.38 | 39.70 | 39.74 | 0.2M |
| 2024-08-27 | 41.43 | 41.43 | 40.32 | 40.32 | 0.3M |
| 2024-08-26 | 41.54 | 42.25 | 41.44 | 41.54 | 0.2M |
| 2024-08-23 | 40.16 | 41.50 | 40.00 | 41.32 | 0.2M |
| 2024-08-22 | 40.40 | 41.15 | 39.82 | 40.03 | 0.2M |
| 2024-08-21 | 39.23 | 40.03 | 38.55 | 40.03 | 0.1M |
| 2024-08-20 | 39.85 | 40.06 | 38.65 | 39.01 | 0.1M |
| 2024-08-19 | 38.77 | 40.03 | 38.55 | 39.82 | 0.2M |
| 2024-08-16 | 39.90 | 40.32 | 38.33 | 38.79 | 0.3M |
| 2024-08-15 | 39.15 | 40.21 | 37.77 | 39.92 | 0.4M |
| 2024-08-14 | 38.57 | 39.00 | 37.70 | 38.21 | 0.3M |
| 2024-08-13 | 36.50 | 38.82 | 36.33 | 38.43 | 0.9M |
| 2024-08-12 | 32.75 | 33.49 | 32.18 | 32.35 | 0.5M |
| 2024-08-09 | 34.61 | 34.61 | 32.60 | 32.75 | 0.2M |
| 2024-08-08 | 32.94 | 34.38 | 32.52 | 34.34 | 0.2M |
| 2024-08-07 | 33.41 | 33.43 | 32.20 | 32.54 | 0.1M |
| 2024-08-06 | 32.64 | 34.11 | 32.43 | 33.26 | 0.3M |
| 2024-08-05 | 33.57 | 34.09 | 31.92 | 32.55 | 0.4M |
| 2024-08-02 | 35.02 | 35.67 | 34.63 | 35.39 | 0.4M |
| 2024-08-01 | 35.89 | 36.32 | 35.09 | 35.74 | 0.3M |
| 2024-07-31 | 35.70 | 36.18 | 35.19 | 35.80 | 0.2M |
| 2024-07-30 | 34.33 | 35.58 | 34.07 | 35.45 | 0.4M |
| 2024-07-29 | 35.17 | 35.31 | 34.21 | 34.29 | 0.2M |
| 2024-07-26 | 34.69 | 35.18 | 33.87 | 34.88 | 0.3M |
| 2024-07-25 | 33.74 | 34.69 | 33.67 | 34.26 | 0.3M |
| 2024-07-24 | 33.88 | 34.88 | 33.60 | 33.74 | 0.2M |
| 2024-07-23 | 33.66 | 34.28 | 33.44 | 33.88 | 0.3M |
| 2024-07-22 | 32.60 | 33.31 | 31.87 | 33.26 | 0.3M |
| 2024-07-19 | 33.17 | 33.75 | 32.06 | 32.29 | 0.4M |
| 2024-07-18 | 33.22 | 34.04 | 32.74 | 33.04 | 0.3M |
| 2024-07-17 | 32.73 | 33.69 | 32.05 | 33.18 | 0.5M |
| 2024-07-16 | 32.02 | 33.09 | 31.77 | 32.82 | 0.5M |
| 2024-07-15 | 31.30 | 33.02 | 30.58 | 31.80 | 0.5M |
| 2024-07-12 | 31.17 | 31.55 | 30.89 | 31.01 | 0.2M |
| 2024-07-11 | 30.50 | 30.93 | 30.08 | 30.87 | 0.3M |
| 2024-07-10 | 30.02 | 30.23 | 29.70 | 30.18 | 0.2M |
| 2024-07-09 | 30.31 | 30.42 | 29.75 | 30.04 | 0.2M |
| 2024-07-08 | 29.71 | 30.44 | 29.71 | 30.09 | 0.3M |
| 2024-07-05 | 29.76 | 29.92 | 28.84 | 29.56 | 0.3M |
| 2024-07-03 | 29.64 | 30.13 | 29.31 | 29.99 | 0.9M |
| 2024-07-02 | 29.34 | 29.96 | 29.11 | 29.74 | 0.5M |
| 2024-07-01 | 29.44 | 29.75 | 28.70 | 29.25 | 0.9M |
| 2024-06-28 | 30.46 | 30.49 | 29.01 | 29.50 | 4.1M |
| 2024-06-27 | 29.14 | 30.35 | 29.05 | 30.19 | 0.5M |
| 2024-06-26 | 28.42 | 29.31 | 27.79 | 29.29 | 0.5M |
| 2024-06-25 | 29.54 | 29.61 | 28.27 | 28.64 | 0.6M |
| 2024-06-24 | 29.49 | 29.99 | 29.43 | 29.55 | 0.3M |
| 2024-06-21 | 29.11 | 29.66 | 29.10 | 29.55 | 1.9M |
| 2024-06-20 | 29.81 | 30.04 | 29.17 | 29.33 | 0.4M |
| 2024-06-18 | 29.38 | 30.42 | 29.38 | 29.71 | 0.2M |
| 2024-06-17 | 29.12 | 30.72 | 29.12 | 29.44 | 0.2M |
| 2024-06-14 | 29.45 | 29.84 | 29.01 | 29.25 | 0.2M |
| 2024-06-13 | 29.72 | 30.05 | 29.12 | 29.75 | 0.1M |
| 2024-06-12 | 30.21 | 30.98 | 29.30 | 29.54 | 0.1M |
| 2024-06-11 | 29.81 | 30.17 | 29.33 | 29.66 | 0.1M |
| 2024-06-10 | 29.49 | 30.84 | 29.32 | 30.06 | 0.2M |
| 2024-06-07 | 29.69 | 30.36 | 29.45 | 29.50 | 0.2M |
| 2024-06-06 | 31.00 | 31.00 | 29.44 | 29.83 | 0.2M |
| 2024-06-05 | 30.05 | 30.63 | 29.44 | 30.32 | 0.2M |
| 2024-06-04 | 30.53 | 30.71 | 29.19 | 30.04 | 0.2M |
| 2024-06-03 | 30.59 | 31.76 | 30.06 | 30.47 | 0.2M |
| 2024-05-31 | 29.96 | 30.81 | 29.44 | 30.40 | 0.3M |
| 2024-05-30 | 29.52 | 30.51 | 29.31 | 29.96 | 0.3M |
| 2024-05-29 | 29.01 | 30.34 | 29.01 | 29.45 | 0.1M |
| 2024-05-28 | 30.86 | 30.86 | 29.40 | 29.78 | 0.3M |
| 2024-05-24 | 29.16 | 30.20 | 28.34 | 30.03 | 0.5M |
| 2024-05-23 | 27.83 | 29.64 | 27.83 | 29.22 | 1.0M |
| 2024-05-22 | 27.59 | 28.27 | 26.89 | 27.66 | 0.2M |
| 2024-05-21 | 28.62 | 28.90 | 27.42 | 27.71 | 0.2M |
| 2024-05-20 | 28.93 | 29.23 | 28.19 | 28.55 | 0.6M |
| 2024-05-17 | 28.55 | 28.59 | 27.42 | 28.21 | 0.4M |
| 2024-05-16 | 28.40 | 28.96 | 28.04 | 28.30 | 0.3M |
| 2024-05-15 | 27.28 | 28.57 | 26.92 | 28.35 | 0.6M |
| 2024-05-14 | 25.79 | 27.22 | 25.15 | 26.91 | 0.5M |
| 2024-05-13 | 25.25 | 25.27 | 24.35 | 25.08 | 0.3M |
| 2024-05-10 | 25.01 | 25.01 | 24.33 | 24.87 | 0.2M |
| 2024-05-09 | 24.71 | 25.14 | 24.69 | 24.85 | 0.2M |
| 2024-05-08 | 24.87 | 24.89 | 24.06 | 24.67 | 0.3M |
| 2024-05-07 | 24.75 | 25.13 | 24.42 | 24.99 | 0.3M |
| 2024-05-06 | 24.97 | 25.25 | 24.34 | 24.93 | 0.3M |
| 2024-05-03 | 24.73 | 25.01 | 24.32 | 24.81 | 0.4M |
| 2024-05-02 | 24.88 | 25.10 | 24.68 | 24.99 | 0.2M |
| 2024-05-01 | 24.72 | 25.72 | 24.22 | 24.88 | 0.5M |
| 2024-04-30 | 24.61 | 24.99 | 23.88 | 24.97 | 0.8M |
| 2024-04-29 | 24.95 | 25.32 | 24.19 | 24.71 | 0.7M |
| 2024-04-26 | 24.11 | 24.83 | 23.90 | 24.73 | 0.4M |
| 2024-04-25 | 23.70 | 24.35 | 23.46 | 24.26 | 0.3M |
| 2024-04-24 | 24.37 | 24.55 | 23.95 | 23.95 | 0.3M |
| 2024-04-23 | 23.01 | 24.45 | 23.01 | 24.37 | 0.6M |
| 2024-04-22 | 23.78 | 23.78 | 23.00 | 23.04 | 0.3M |
| 2024-04-19 | 23.01 | 23.75 | 23.00 | 23.65 | 0.5M |
| 2024-04-18 | 23.40 | 23.87 | 22.66 | 23.00 | 0.5M |
| 2024-04-17 | 24.20 | 24.96 | 23.34 | 23.40 | 2.4M |
| 2024-04-16 | 24.10 | 25.00 | 23.57 | 24.20 | 1.1M |
| 2024-04-15 | 24.25 | 24.43 | 23.30 | 24.14 | 0.8M |
| 2024-04-12 | 23.06 | 24.70 | 22.88 | 24.00 | 1.5M |
| 2024-04-11 | 23.00 | 23.59 | 22.61 | 23.00 | 6.6M |