| 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 | 9.64 | 9.82 | 9.05 | 9.80 | 1.1M |
| 2025-09-26 | 9.64 | 10.19 | 9.26 | 9.48 | 1.9M |
| 2025-09-25 | 9.31 | 9.97 | 9.22 | 9.62 | 2.0M |
| 2025-09-24 | 11.06 | 11.15 | 10.06 | 10.16 | 2.5M |
| 2025-09-23 | 11.74 | 12.48 | 10.36 | 10.69 | 4.9M |
| 2025-09-22 | 12.60 | 12.83 | 10.88 | 11.46 | 9.6M |
| 2025-09-19 | 8.70 | 12.69 | 8.53 | 11.88 | 22.2M |
| 2025-09-18 | 8.79 | 9.16 | 8.40 | 8.45 | 2.2M |
| 2025-09-17 | 8.19 | 8.74 | 8.14 | 8.35 | 1.4M |
| 2025-09-16 | 8.07 | 8.53 | 7.85 | 8.27 | 1.1M |
| 2025-09-15 | 7.78 | 8.06 | 7.52 | 7.88 | 1.2M |
| 2025-09-12 | 7.21 | 7.87 | 7.16 | 7.36 | 1.6M |
| 2025-09-11 | 7.39 | 7.57 | 7.07 | 7.12 | 2.2M |
| 2025-09-10 | 8.25 | 8.62 | 7.85 | 8.57 | 2.1M |
| 2025-09-09 | 7.60 | 8.04 | 7.57 | 7.99 | 0.5M |
| 2025-09-08 | 7.45 | 7.64 | 7.35 | 7.59 | 0.3M |
| 2025-09-05 | 7.27 | 7.43 | 7.06 | 7.42 | 0.3M |
| 2025-09-04 | 7.18 | 7.22 | 7.03 | 7.18 | 0.2M |
| 2025-09-03 | 7.30 | 7.40 | 7.14 | 7.21 | 0.2M |
| 2025-09-02 | 7.19 | 7.34 | 7.01 | 7.30 | 0.2M |
| 2025-08-29 | 7.56 | 7.58 | 7.37 | 7.43 | 0.3M |
| 2025-08-28 | 7.46 | 7.79 | 7.38 | 7.63 | 0.4M |
| 2025-08-27 | 7.21 | 7.73 | 7.15 | 7.33 | 0.7M |
| 2025-08-26 | 7.95 | 8.14 | 7.80 | 7.94 | 0.7M |
| 2025-08-25 | 7.60 | 7.83 | 7.40 | 7.78 | 0.4M |
| 2025-08-22 | 7.02 | 7.77 | 6.98 | 7.75 | 0.6M |
| 2025-08-21 | 6.70 | 7.03 | 6.68 | 7.03 | 0.3M |
| 2025-08-20 | 6.80 | 6.89 | 6.51 | 6.77 | 0.4M |
| 2025-08-19 | 7.34 | 7.34 | 6.76 | 6.83 | 0.8M |
| 2025-08-18 | 7.46 | 7.52 | 7.27 | 7.44 | 0.2M |
| 2025-08-15 | 7.83 | 7.83 | 7.47 | 7.55 | 0.5M |
| 2025-08-14 | 7.81 | 7.90 | 7.58 | 7.87 | 0.3M |
| 2025-08-13 | 7.35 | 8.00 | 7.27 | 8.00 | 0.7M |
| 2025-08-12 | 7.68 | 7.70 | 6.90 | 7.43 | 0.9M |
| 2025-08-11 | 7.91 | 7.99 | 7.61 | 7.66 | 0.5M |
| 2025-08-08 | 7.92 | 8.08 | 7.77 | 7.80 | 0.5M |
| 2025-08-07 | 8.04 | 8.08 | 7.81 | 7.92 | 0.3M |
| 2025-08-06 | 8.04 | 8.14 | 7.84 | 7.91 | 0.4M |
| 2025-08-05 | 8.21 | 8.39 | 7.98 | 8.31 | 0.7M |
| 2025-08-04 | 7.72 | 8.08 | 7.62 | 8.08 | 0.5M |
| 2025-08-01 | 7.74 | 7.81 | 7.45 | 7.53 | 0.6M |
| 2025-07-31 | 7.95 | 8.24 | 7.87 | 8.01 | 0.4M |
| 2025-07-30 | 7.95 | 8.14 | 7.83 | 7.87 | 0.4M |
| 2025-07-29 | 8.30 | 8.38 | 7.86 | 7.88 | 0.7M |
| 2025-07-28 | 8.90 | 9.05 | 8.12 | 8.28 | 1.0M |
| 2025-07-25 | 8.86 | 9.04 | 8.70 | 8.88 | 0.4M |
| 2025-07-24 | 9.12 | 9.12 | 8.86 | 8.88 | 0.5M |
| 2025-07-23 | 9.15 | 9.34 | 9.00 | 9.15 | 0.6M |
| 2025-07-22 | 9.21 | 9.21 | 8.68 | 9.16 | 0.7M |
| 2025-07-21 | 9.26 | 9.30 | 9.01 | 9.02 | 0.7M |
| 2025-07-18 | 9.46 | 9.60 | 8.91 | 9.15 | 1.0M |
| 2025-07-17 | 9.58 | 9.65 | 9.20 | 9.38 | 1.3M |
| 2025-07-16 | 8.72 | 9.82 | 8.69 | 9.65 | 1.9M |
| 2025-07-15 | 8.90 | 8.92 | 8.60 | 8.61 | 0.6M |
| 2025-07-14 | 8.65 | 8.80 | 8.54 | 8.71 | 0.5M |
| 2025-07-11 | 8.90 | 9.04 | 8.55 | 8.65 | 0.7M |
| 2025-07-10 | 9.05 | 9.29 | 8.93 | 9.01 | 0.9M |
| 2025-07-09 | 9.07 | 9.27 | 8.84 | 8.87 | 0.6M |
| 2025-07-08 | 8.97 | 9.49 | 8.97 | 9.07 | 0.7M |
| 2025-07-07 | 8.91 | 8.99 | 8.60 | 8.91 | 0.7M |
| 2025-07-03 | 9.00 | 9.21 | 8.91 | 9.06 | 0.6M |
| 2025-07-02 | 9.05 | 9.20 | 8.81 | 9.18 | 0.9M |
| 2025-07-01 | 8.67 | 9.17 | 8.60 | 8.97 | 1.7M |
| 2025-06-30 | 9.20 | 10.04 | 9.07 | 9.97 | 2.6M |
| 2025-06-27 | 9.38 | 9.58 | 8.85 | 9.04 | 1.2M |
| 2025-06-26 | 8.55 | 9.14 | 8.49 | 9.09 | 0.9M |
| 2025-06-25 | 9.13 | 9.15 | 8.60 | 8.64 | 1.0M |
| 2025-06-24 | 8.76 | 9.01 | 8.69 | 8.82 | 1.2M |
| 2025-06-23 | 8.06 | 8.25 | 7.25 | 8.19 | 1.7M |
| 2025-06-20 | 9.97 | 10.06 | 8.21 | 8.43 | 2.8M |
| 2025-06-18 | 9.78 | 10.05 | 9.60 | 9.61 | 1.0M |
| 2025-06-17 | 10.62 | 10.69 | 9.89 | 9.89 | 1.1M |
| 2025-06-16 | 10.24 | 10.64 | 9.96 | 10.60 | 1.3M |
| 2025-06-13 | 10.00 | 10.13 | 9.81 | 9.94 | 1.2M |
| 2025-06-12 | 10.92 | 10.95 | 10.35 | 10.40 | 1.6M |
| 2025-06-11 | 11.03 | 11.84 | 10.76 | 10.97 | 4.7M |
| 2025-06-10 | 11.07 | 11.32 | 10.58 | 10.61 | 1.8M |
| 2025-06-09 | 11.22 | 11.28 | 10.60 | 11.15 | 1.7M |
| 2025-06-06 | 10.60 | 10.87 | 10.10 | 10.63 | 1.5M |
| 2025-06-05 | 11.88 | 11.88 | 9.93 | 10.35 | 3.0M |
| 2025-06-04 | 11.83 | 12.05 | 11.69 | 11.94 | 1.0M |
| 2025-06-03 | 12.53 | 12.53 | 11.68 | 11.88 | 1.3M |
| 2025-06-02 | 11.77 | 11.93 | 11.17 | 11.74 | 1.2M |
| 2025-05-30 | 12.51 | 12.56 | 11.68 | 11.87 | 2.0M |
| 2025-05-29 | 14.07 | 14.11 | 12.46 | 12.50 | 3.6M |
| 2025-05-28 | 12.39 | 14.29 | 11.96 | 13.98 | 6.1M |
| 2025-05-27 | 12.47 | 12.69 | 11.84 | 12.26 | 2.4M |
| 2025-05-23 | 12.20 | 12.87 | 11.69 | 11.87 | 4.1M |
| 2025-05-22 | 11.51 | 14.40 | 11.06 | 12.88 | 8.1M |
| 2025-05-21 | 12.61 | 12.82 | 11.40 | 11.51 | 3.1M |
| 2025-05-20 | 14.18 | 14.23 | 12.02 | 12.86 | 6.4M |
| 2025-05-19 | 10.71 | 14.35 | 10.42 | 13.65 | 9.5M |
| 2025-05-16 | 10.64 | 11.47 | 10.50 | 10.94 | 1.9M |
| 2025-05-15 | 10.80 | 10.80 | 10.10 | 10.52 | 1.1M |
| 2025-05-14 | 11.02 | 11.86 | 10.85 | 11.01 | 1.6M |
| 2025-05-13 | 11.00 | 11.26 | 10.60 | 10.69 | 0.8M |
| 2025-05-12 | 11.30 | 11.40 | 10.90 | 11.13 | 1.3M |
| 2025-05-09 | 11.50 | 11.73 | 10.50 | 10.80 | 1.2M |
| 2025-05-08 | 11.51 | 11.64 | 10.94 | 11.45 | 1.4M |
| 2025-05-07 | 11.22 | 11.22 | 10.45 | 10.87 | 0.5M |
| 2025-05-06 | 10.52 | 11.50 | 10.50 | 11.32 | 0.3M |
| 2025-05-05 | 11.12 | 11.12 | 10.70 | 11.05 | 0.4M |
| 2025-05-02 | 11.25 | 11.65 | 11.08 | 11.19 | 0.6M |
| 2025-05-01 | 11.26 | 11.27 | 10.82 | 10.98 | 0.3M |
| 2025-04-30 | 10.80 | 10.91 | 10.36 | 10.80 | 0.3M |
| 2025-04-29 | 11.58 | 11.65 | 11.04 | 11.21 | 0.4M |
| 2025-04-28 | 12.57 | 12.80 | 11.33 | 11.51 | 0.7M |
| 2025-04-25 | 11.41 | 12.16 | 11.15 | 11.84 | 0.7M |
| 2025-04-24 | 10.57 | 12.05 | 10.57 | 11.38 | 0.9M |
| 2025-04-23 | 10.65 | 11.38 | 10.18 | 10.40 | 0.7M |
| 2025-04-22 | 9.93 | 10.13 | 9.59 | 9.92 | 0.4M |
| 2025-04-21 | 10.00 | 10.12 | 9.60 | 9.84 | 0.3M |
| 2025-04-17 | 10.55 | 10.78 | 9.96 | 10.32 | 0.3M |
| 2025-04-16 | 10.66 | 11.13 | 10.28 | 10.40 | 0.5M |
| 2025-04-15 | 12.55 | 12.88 | 11.20 | 11.20 | 0.6M |
| 2025-04-14 | 11.95 | 12.30 | 11.56 | 12.19 | 0.5M |
| 2025-04-11 | 11.20 | 11.48 | 10.58 | 11.22 | 0.4M |
| 2025-04-10 | 11.42 | 11.86 | 10.60 | 11.08 | 0.8M |
| 2025-04-09 | 10.48 | 12.39 | 10.36 | 12.08 | 0.8M |
| 2025-04-08 | 12.48 | 12.48 | 10.33 | 10.48 | 0.6M |
| 2025-04-07 | 10.00 | 12.50 | 9.74 | 11.25 | 0.7M |
| 2025-04-04 | 11.98 | 12.00 | 10.82 | 11.35 | 0.6M |
| 2025-04-03 | 12.11 | 12.60 | 11.74 | 12.44 | 0.5M |
| 2025-04-02 | 13.21 | 13.83 | 12.75 | 13.11 | 1.0M |
| 2025-04-01 | 14.73 | 15.30 | 13.64 | 14.07 | 0.6M |
| 2025-03-31 | 13.07 | 14.58 | 12.85 | 14.38 | 0.7M |
| 2025-03-28 | 15.13 | 15.37 | 14.07 | 14.15 | 0.6M |
| 2025-03-27 | 14.50 | 16.99 | 14.27 | 15.39 | 1.2M |
| 2025-03-26 | 16.40 | 17.07 | 14.69 | 15.01 | 1.2M |
| 2025-03-25 | 17.43 | 17.64 | 15.92 | 16.22 | 0.9M |
| 2025-03-24 | 18.01 | 18.45 | 17.00 | 17.22 | 1.6M |
| 2025-03-21 | 15.75 | 18.60 | 15.75 | 16.72 | 2.6M |
| 2025-03-20 | 19.25 | 19.50 | 15.55 | 16.45 | 2.1M |
| 2025-03-19 | 21.73 | 22.84 | 18.80 | 19.63 | 3.2M |
| 2025-03-18 | 19.48 | 24.40 | 17.56 | 19.80 | 6.9M |
| 2025-03-17 | 15.85 | 21.59 | 15.68 | 21.49 | 6.8M |
| 2025-03-14 | 16.50 | 18.66 | 14.98 | 15.34 | 6.4M |
| 2025-03-13 | 11.51 | 15.43 | 11.48 | 14.82 | 4.1M |
| 2025-03-12 | 10.56 | 11.62 | 10.40 | 11.26 | 0.4M |
| 2025-03-11 | 10.50 | 10.85 | 10.11 | 10.23 | 0.2M |
| 2025-03-10 | 11.50 | 11.60 | 10.33 | 10.79 | 0.3M |
| 2025-03-07 | 11.40 | 11.79 | 10.83 | 11.76 | 0.2M |
| 2025-03-06 | 12.17 | 12.49 | 11.25 | 11.40 | 0.4M |
| 2025-03-05 | 11.98 | 12.60 | 11.45 | 12.42 | 0.5M |
| 2025-03-04 | 10.52 | 11.83 | 10.50 | 11.51 | 0.5M |
| 2025-03-03 | 11.88 | 12.63 | 11.00 | 11.04 | 0.5M |
| 2025-02-28 | 11.38 | 12.10 | 11.21 | 11.79 | 0.4M |
| 2025-02-27 | 13.69 | 13.80 | 11.87 | 11.95 | 0.6M |
| 2025-02-26 | 13.61 | 14.33 | 13.38 | 13.61 | 0.5M |
| 2025-02-25 | 13.00 | 14.02 | 12.36 | 13.57 | 0.8M |
| 2025-02-24 | 14.91 | 14.91 | 13.09 | 13.15 | 0.9M |
| 2025-02-21 | 16.50 | 16.67 | 14.65 | 15.16 | 0.9M |
| 2025-02-20 | 16.26 | 17.40 | 15.61 | 16.40 | 2.1M |
| 2025-02-19 | 15.35 | 16.18 | 14.57 | 15.83 | 2.0M |
| 2025-02-18 | 16.83 | 17.00 | 14.83 | 15.31 | 1.2M |
| 2025-02-14 | 19.05 | 19.28 | 16.31 | 17.17 | 1.8M |
| 2025-02-13 | 21.21 | 21.32 | 18.90 | 19.89 | 2.0M |
| 2025-02-12 | 17.35 | 25.46 | 16.76 | 23.23 | 4.3M |
| 2025-02-11 | 18.74 | 18.88 | 17.45 | 17.81 | 0.4M |
| 2025-02-10 | 18.50 | 19.75 | 17.10 | 19.00 | 0.9M |
| 2025-02-07 | 20.31 | 21.25 | 18.50 | 18.90 | 0.8M |
| 2025-02-06 | 21.46 | 21.50 | 19.55 | 19.90 | 0.6M |
| 2025-02-05 | 21.50 | 21.75 | 20.50 | 21.17 | 0.6M |
| 2025-02-04 | 21.50 | 22.48 | 20.77 | 21.25 | 0.6M |
| 2025-02-03 | 21.05 | 21.88 | 20.06 | 21.38 | 0.7M |
| 2025-01-31 | 22.50 | 25.74 | 22.15 | 22.40 | 1.9M |
| 2025-01-30 | 22.80 | 23.82 | 21.76 | 22.45 | 0.9M |
| 2025-01-29 | 25.30 | 25.59 | 22.02 | 22.45 | 1.1M |
| 2025-01-28 | 29.00 | 29.35 | 24.00 | 25.00 | 1.5M |
| 2025-01-27 | 29.40 | 30.85 | 27.31 | 29.79 | 0.9M |
| 2025-01-24 | 34.21 | 35.54 | 31.68 | 32.57 | 1.0M |
| 2025-01-23 | 33.60 | 35.68 | 33.18 | 33.44 | 0.6M |
| 2025-01-22 | 39.61 | 41.00 | 34.56 | 35.76 | 1.4M |
| 2025-01-21 | 33.10 | 37.78 | 31.68 | 37.20 | 1.8M |
| 2025-01-17 | 35.57 | 37.10 | 32.25 | 32.60 | 1.6M |
| 2025-01-16 | 32.00 | 38.90 | 29.58 | 38.57 | 3.3M |
| 2025-01-15 | 27.00 | 35.39 | 26.89 | 33.50 | 5.6M |
| 2025-01-14 | 22.73 | 24.68 | 20.24 | 22.41 | 1.8M |
| 2025-01-13 | 25.00 | 25.01 | 19.31 | 20.90 | 1.7M |
| 2025-01-10 | 31.44 | 33.37 | 27.13 | 27.47 | 1.6M |
| 2025-01-08 | 33.07 | 35.00 | 29.77 | 31.43 | 2.4M |
| 2025-01-07 | 51.35 | 51.85 | 44.70 | 45.11 | 1.5M |
| 2025-01-06 | 53.99 | 60.88 | 51.00 | 51.88 | 1.9M |
| 2025-01-03 | 55.12 | 57.07 | 50.20 | 54.43 | 1.7M |
| 2025-01-02 | 54.45 | 58.25 | 50.14 | 54.42 | 2.0M |