| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 8.44 | 8.45 | 8.27 | 8.27 | 0.3M |
| 2025-09-29 | 8.44 | 8.58 | 8.27 | 8.47 | 0.4M |
| 2025-09-26 | 8.37 | 8.45 | 8.26 | 8.39 | 0.4M |
| 2025-09-25 | 8.32 | 8.42 | 8.18 | 8.32 | 0.4M |
| 2025-09-24 | 8.45 | 8.68 | 8.40 | 8.44 | 0.4M |
| 2025-09-23 | 8.70 | 8.76 | 8.34 | 8.36 | 0.4M |
| 2025-09-22 | 8.57 | 8.92 | 8.53 | 8.70 | 0.7M |
| 2025-09-19 | 8.67 | 8.74 | 8.48 | 8.63 | 1.0M |
| 2025-09-18 | 8.71 | 8.80 | 8.47 | 8.64 | 0.5M |
| 2025-09-17 | 8.40 | 8.88 | 8.27 | 8.63 | 0.6M |
| 2025-09-16 | 8.19 | 8.51 | 8.13 | 8.42 | 0.7M |
| 2025-09-15 | 8.25 | 8.37 | 8.14 | 8.15 | 0.7M |
| 2025-09-12 | 8.52 | 8.52 | 8.21 | 8.22 | 0.5M |
| 2025-09-11 | 8.15 | 8.54 | 8.10 | 8.52 | 0.7M |
| 2025-09-10 | 8.49 | 8.49 | 8.04 | 8.09 | 0.8M |
| 2025-09-09 | 8.49 | 8.59 | 8.38 | 8.50 | 0.4M |
| 2025-09-08 | 8.47 | 8.59 | 8.33 | 8.55 | 0.6M |
| 2025-09-05 | 8.36 | 8.49 | 8.25 | 8.37 | 0.3M |
| 2025-09-04 | 8.34 | 8.36 | 8.16 | 8.31 | 0.3M |
| 2025-09-03 | 8.56 | 8.69 | 8.32 | 8.40 | 0.5M |
| 2025-09-02 | 8.51 | 8.59 | 8.33 | 8.52 | 0.5M |
| 2025-08-29 | 8.75 | 8.84 | 8.59 | 8.67 | 0.4M |
| 2025-08-28 | 8.58 | 8.84 | 8.50 | 8.76 | 0.5M |
| 2025-08-27 | 8.30 | 8.54 | 8.30 | 8.53 | 0.4M |
| 2025-08-26 | 8.50 | 8.58 | 8.31 | 8.33 | 0.6M |
| 2025-08-25 | 8.98 | 9.01 | 8.45 | 8.50 | 0.6M |
| 2025-08-22 | 8.57 | 9.09 | 8.48 | 9.07 | 0.9M |
| 2025-08-21 | 8.19 | 8.51 | 7.86 | 8.50 | 1.3M |
| 2025-08-20 | 8.14 | 8.16 | 7.80 | 7.82 | 0.8M |
| 2025-08-19 | 8.48 | 8.49 | 8.17 | 8.20 | 0.8M |
| 2025-08-18 | 8.39 | 8.52 | 8.30 | 8.46 | 0.7M |
| 2025-08-15 | 8.33 | 8.63 | 8.30 | 8.37 | 0.9M |
| 2025-08-14 | 8.33 | 8.50 | 8.18 | 8.28 | 1.2M |
| 2025-08-13 | 8.43 | 8.58 | 8.31 | 8.49 | 1.2M |
| 2025-08-12 | 7.09 | 8.69 | 7.01 | 8.34 | 3.8M |
| 2025-08-11 | 10.97 | 11.07 | 10.35 | 10.57 | 1.5M |
| 2025-08-08 | 11.02 | 11.12 | 10.72 | 10.93 | 0.8M |
| 2025-08-07 | 11.69 | 11.70 | 10.96 | 11.18 | 0.5M |
| 2025-08-06 | 11.70 | 11.79 | 11.49 | 11.55 | 0.4M |
| 2025-08-05 | 11.69 | 11.87 | 11.52 | 11.65 | 0.6M |
| 2025-08-04 | 11.32 | 11.69 | 11.30 | 11.67 | 0.4M |
| 2025-08-01 | 11.74 | 11.85 | 11.12 | 11.12 | 0.5M |
| 2025-07-31 | 12.14 | 12.29 | 11.91 | 12.01 | 0.7M |
| 2025-07-30 | 12.05 | 12.41 | 11.98 | 12.16 | 0.6M |
| 2025-07-29 | 12.73 | 12.74 | 11.94 | 11.97 | 0.7M |
| 2025-07-28 | 12.80 | 12.84 | 12.35 | 12.63 | 0.6M |
| 2025-07-25 | 12.45 | 12.73 | 12.45 | 12.72 | 0.4M |
| 2025-07-24 | 12.69 | 12.87 | 12.40 | 12.45 | 0.4M |
| 2025-07-23 | 12.47 | 12.73 | 12.26 | 12.68 | 0.4M |
| 2025-07-22 | 12.78 | 12.82 | 12.40 | 12.47 | 0.4M |
| 2025-07-21 | 12.61 | 12.92 | 12.61 | 12.79 | 0.4M |
| 2025-07-18 | 12.93 | 12.93 | 12.49 | 12.49 | 0.3M |
| 2025-07-17 | 12.41 | 12.93 | 12.32 | 12.81 | 0.6M |
| 2025-07-16 | 12.37 | 12.49 | 12.01 | 12.23 | 0.5M |
| 2025-07-15 | 12.91 | 12.94 | 12.33 | 12.35 | 0.6M |
| 2025-07-14 | 12.93 | 13.26 | 12.78 | 12.82 | 0.6M |
| 2025-07-11 | 13.60 | 13.65 | 12.95 | 12.99 | 0.4M |
| 2025-07-10 | 13.54 | 13.88 | 13.40 | 13.67 | 0.8M |
| 2025-07-09 | 12.62 | 13.81 | 12.62 | 13.58 | 1.0M |
| 2025-07-08 | 12.46 | 12.68 | 12.46 | 12.55 | 0.4M |
| 2025-07-07 | 12.67 | 12.76 | 12.43 | 12.44 | 0.4M |
| 2025-07-03 | 12.75 | 12.98 | 12.54 | 12.82 | 0.2M |
| 2025-07-02 | 12.45 | 12.71 | 12.27 | 12.67 | 0.4M |
| 2025-07-01 | 12.30 | 12.70 | 12.12 | 12.46 | 0.4M |
| 2025-06-30 | 11.84 | 12.97 | 11.76 | 12.44 | 0.8M |
| 2025-06-27 | 11.58 | 11.76 | 11.45 | 11.66 | 1.6M |
| 2025-06-26 | 11.40 | 11.50 | 11.09 | 11.44 | 0.3M |
| 2025-06-25 | 11.41 | 11.65 | 11.29 | 11.33 | 0.3M |
| 2025-06-24 | 11.22 | 11.59 | 11.15 | 11.48 | 0.5M |
| 2025-06-23 | 10.90 | 11.13 | 10.84 | 11.11 | 0.5M |
| 2025-06-20 | 11.17 | 11.35 | 11.00 | 11.02 | 1.1M |
| 2025-06-18 | 11.07 | 11.30 | 11.01 | 11.06 | 0.5M |
| 2025-06-17 | 11.15 | 11.29 | 10.95 | 11.10 | 0.5M |
| 2025-06-16 | 11.43 | 11.43 | 10.96 | 11.26 | 0.8M |
| 2025-06-13 | 10.95 | 11.06 | 10.69 | 10.71 | 0.4M |
| 2025-06-12 | 11.42 | 11.52 | 11.15 | 11.19 | 0.3M |
| 2025-06-11 | 11.66 | 11.86 | 11.52 | 11.54 | 0.5M |
| 2025-06-10 | 12.18 | 12.18 | 11.51 | 11.62 | 0.6M |
| 2025-06-09 | 12.20 | 12.24 | 12.01 | 12.11 | 0.5M |
| 2025-06-06 | 12.17 | 12.21 | 11.64 | 12.06 | 0.6M |
| 2025-06-05 | 12.13 | 12.39 | 11.89 | 11.96 | 0.7M |
| 2025-06-04 | 12.03 | 12.43 | 12.03 | 12.16 | 0.6M |
| 2025-06-03 | 11.98 | 12.20 | 11.80 | 12.07 | 0.6M |
| 2025-06-02 | 11.59 | 12.05 | 11.59 | 11.88 | 0.7M |
| 2025-05-30 | 11.76 | 11.97 | 11.58 | 11.70 | 0.6M |
| 2025-05-29 | 12.27 | 12.35 | 11.76 | 11.83 | 0.6M |
| 2025-05-28 | 11.71 | 12.19 | 11.71 | 12.13 | 0.6M |
| 2025-05-27 | 11.50 | 11.80 | 11.41 | 11.71 | 0.6M |
| 2025-05-23 | 11.17 | 11.46 | 11.13 | 11.29 | 0.5M |
| 2025-05-22 | 11.39 | 11.86 | 11.39 | 11.43 | 0.6M |
| 2025-05-21 | 11.35 | 11.78 | 11.35 | 11.41 | 0.5M |
| 2025-05-20 | 11.39 | 11.67 | 11.36 | 11.52 | 0.5M |
| 2025-05-19 | 11.13 | 11.56 | 11.11 | 11.40 | 0.5M |
| 2025-05-16 | 11.56 | 11.63 | 11.39 | 11.42 | 0.6M |
| 2025-05-15 | 11.63 | 11.75 | 11.38 | 11.55 | 0.5M |
| 2025-05-14 | 11.54 | 11.99 | 11.54 | 11.71 | 0.6M |
| 2025-05-13 | 11.44 | 11.88 | 11.41 | 11.58 | 0.6M |
| 2025-05-12 | 11.64 | 12.06 | 11.40 | 11.52 | 1.1M |
| 2025-05-09 | 11.98 | 12.00 | 10.98 | 11.09 | 1.6M |
| 2025-05-08 | 10.37 | 11.18 | 10.24 | 11.00 | 1.5M |
| 2025-05-07 | 9.90 | 10.07 | 9.82 | 10.04 | 0.5M |
| 2025-05-06 | 9.58 | 9.89 | 9.50 | 9.82 | 0.5M |
| 2025-05-05 | 9.67 | 9.96 | 9.60 | 9.74 | 0.4M |
| 2025-05-02 | 9.97 | 10.13 | 9.80 | 9.80 | 0.5M |
| 2025-05-01 | 9.84 | 10.10 | 9.76 | 9.88 | 0.5M |
| 2025-04-30 | 9.78 | 9.94 | 9.69 | 9.77 | 0.5M |
| 2025-04-29 | 9.90 | 10.14 | 9.90 | 10.03 | 0.4M |
| 2025-04-28 | 10.02 | 10.14 | 9.82 | 9.96 | 0.4M |
| 2025-04-25 | 9.87 | 10.16 | 9.80 | 9.96 | 0.5M |
| 2025-04-24 | 9.61 | 10.09 | 9.53 | 9.85 | 0.5M |
| 2025-04-23 | 9.90 | 10.08 | 9.65 | 9.66 | 0.4M |
| 2025-04-22 | 9.49 | 9.66 | 9.23 | 9.56 | 0.6M |
| 2025-04-21 | 9.01 | 9.39 | 8.75 | 9.37 | 0.7M |
| 2025-04-17 | 8.17 | 9.23 | 8.09 | 9.13 | 1.3M |
| 2025-04-16 | 8.19 | 8.27 | 7.99 | 8.14 | 0.4M |
| 2025-04-15 | 8.42 | 8.51 | 8.14 | 8.30 | 0.5M |
| 2025-04-14 | 8.66 | 8.66 | 8.15 | 8.38 | 0.4M |
| 2025-04-11 | 8.30 | 8.54 | 8.07 | 8.48 | 0.4M |
| 2025-04-10 | 8.65 | 8.65 | 8.17 | 8.29 | 0.7M |
| 2025-04-09 | 7.68 | 9.06 | 7.60 | 8.98 | 0.8M |
| 2025-04-08 | 8.23 | 8.24 | 7.65 | 7.77 | 0.6M |
| 2025-04-07 | 7.80 | 8.43 | 7.46 | 7.88 | 0.7M |
| 2025-04-04 | 8.01 | 8.34 | 7.90 | 8.25 | 0.9M |
| 2025-04-03 | 8.95 | 9.06 | 8.32 | 8.37 | 0.8M |
| 2025-04-02 | 9.08 | 9.52 | 9.07 | 9.42 | 0.5M |
| 2025-04-01 | 9.08 | 9.29 | 9.03 | 9.29 | 0.4M |
| 2025-03-31 | 9.07 | 9.23 | 8.90 | 9.14 | 0.5M |
| 2025-03-28 | 9.87 | 9.90 | 9.22 | 9.28 | 0.5M |
| 2025-03-27 | 10.09 | 10.17 | 9.90 | 9.95 | 0.3M |
| 2025-03-26 | 10.48 | 10.54 | 9.97 | 10.11 | 0.5M |
| 2025-03-25 | 10.00 | 10.59 | 9.95 | 10.45 | 0.7M |
| 2025-03-24 | 9.94 | 9.99 | 9.70 | 9.90 | 0.5M |
| 2025-03-21 | 9.62 | 9.81 | 9.40 | 9.75 | 1.0M |
| 2025-03-20 | 9.48 | 9.87 | 9.47 | 9.73 | 0.6M |
| 2025-03-19 | 9.50 | 9.64 | 9.30 | 9.52 | 0.6M |
| 2025-03-18 | 9.61 | 9.61 | 9.36 | 9.42 | 0.4M |
| 2025-03-17 | 9.52 | 9.75 | 9.44 | 9.68 | 0.7M |
| 2025-03-14 | 9.28 | 9.55 | 9.21 | 9.48 | 0.5M |
| 2025-03-13 | 9.87 | 9.93 | 9.07 | 9.09 | 0.6M |
| 2025-03-12 | 9.73 | 9.95 | 9.64 | 9.92 | 0.6M |
| 2025-03-11 | 9.69 | 9.83 | 9.55 | 9.66 | 0.5M |
| 2025-03-10 | 9.88 | 9.88 | 9.43 | 9.70 | 1.0M |
| 2025-03-07 | 10.10 | 10.17 | 9.69 | 9.77 | 1.1M |
| 2025-03-06 | 10.47 | 10.58 | 9.96 | 10.00 | 0.7M |
| 2025-03-05 | 10.58 | 10.90 | 10.58 | 10.71 | 0.7M |
| 2025-03-04 | 10.02 | 10.90 | 9.92 | 10.62 | 1.1M |
| 2025-03-03 | 10.59 | 11.01 | 10.27 | 10.30 | 1.4M |
| 2025-02-28 | 11.88 | 11.88 | 10.35 | 10.63 | 1.9M |
| 2025-02-27 | 14.62 | 14.80 | 13.95 | 13.97 | 0.7M |
| 2025-02-26 | 14.41 | 14.58 | 14.33 | 14.39 | 0.5M |
| 2025-02-25 | 14.63 | 14.65 | 14.26 | 14.43 | 0.3M |
| 2025-02-24 | 14.59 | 14.72 | 14.29 | 14.64 | 0.3M |
| 2025-02-21 | 15.00 | 15.02 | 14.47 | 14.52 | 0.4M |
| 2025-02-20 | 15.11 | 15.12 | 14.60 | 14.79 | 0.4M |
| 2025-02-19 | 15.46 | 15.52 | 15.05 | 15.13 | 0.3M |
| 2025-02-18 | 15.84 | 15.84 | 15.17 | 15.65 | 0.4M |
| 2025-02-14 | 15.88 | 16.09 | 15.49 | 15.70 | 0.2M |
| 2025-02-13 | 16.99 | 16.99 | 15.14 | 15.80 | 0.8M |
| 2025-02-12 | 16.40 | 17.32 | 16.39 | 17.14 | 0.4M |
| 2025-02-11 | 16.51 | 16.81 | 16.36 | 16.66 | 0.3M |
| 2025-02-10 | 16.50 | 16.60 | 16.29 | 16.57 | 0.4M |
| 2025-02-07 | 15.85 | 16.46 | 15.70 | 16.43 | 0.3M |
| 2025-02-06 | 15.69 | 15.99 | 15.62 | 15.84 | 0.3M |
| 2025-02-05 | 15.53 | 15.64 | 15.46 | 15.58 | 0.2M |
| 2025-02-04 | 15.13 | 15.57 | 15.13 | 15.54 | 0.3M |
| 2025-02-03 | 14.69 | 15.33 | 14.58 | 15.07 | 0.4M |
| 2025-01-31 | 15.33 | 15.52 | 14.98 | 15.12 | 0.2M |
| 2025-01-30 | 15.68 | 15.75 | 15.17 | 15.33 | 0.3M |
| 2025-01-29 | 15.19 | 15.60 | 14.93 | 15.57 | 0.3M |
| 2025-01-28 | 15.20 | 15.40 | 15.10 | 15.16 | 0.3M |
| 2025-01-27 | 14.60 | 15.28 | 14.47 | 15.21 | 0.4M |
| 2025-01-24 | 15.13 | 15.27 | 14.92 | 14.97 | 0.2M |
| 2025-01-23 | 14.47 | 15.15 | 14.40 | 15.13 | 0.4M |
| 2025-01-22 | 14.78 | 15.01 | 14.64 | 14.73 | 0.3M |
| 2025-01-21 | 14.60 | 15.04 | 14.54 | 14.83 | 0.3M |
| 2025-01-17 | 14.70 | 14.72 | 14.41 | 14.52 | 0.2M |
| 2025-01-16 | 14.39 | 14.78 | 14.33 | 14.41 | 0.3M |
| 2025-01-15 | 14.51 | 14.55 | 14.25 | 14.40 | 0.3M |
| 2025-01-14 | 14.02 | 14.15 | 13.77 | 14.00 | 0.3M |
| 2025-01-13 | 13.88 | 14.05 | 13.80 | 13.90 | 0.3M |
| 2025-01-10 | 14.35 | 14.35 | 13.80 | 14.10 | 0.5M |
| 2025-01-08 | 14.78 | 14.97 | 14.60 | 14.74 | 0.2M |
| 2025-01-07 | 15.40 | 15.42 | 14.69 | 14.84 | 0.3M |
| 2025-01-06 | 15.19 | 15.62 | 15.11 | 15.33 | 0.3M |
| 2025-01-03 | 14.84 | 15.38 | 14.84 | 15.33 | 0.3M |
| 2025-01-02 | 14.97 | 15.08 | 14.64 | 14.83 | 0.3M |