| 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 | 20.70 | 21.30 | 18.68 | 18.85 | 32.4M |
| 2025-09-26 | 20.55 | 23.44 | 19.76 | 20.15 | 54.8M |
| 2025-09-25 | 20.38 | 21.18 | 19.21 | 20.58 | 43.5M |
| 2025-09-24 | 21.93 | 22.45 | 20.00 | 21.45 | 39.7M |
| 2025-09-23 | 21.01 | 22.24 | 19.92 | 21.41 | 49.9M |
| 2025-09-22 | 20.25 | 20.92 | 18.41 | 20.21 | 80.1M |
| 2025-09-19 | 18.19 | 23.98 | 18.18 | 23.27 | 98.6M |
| 2025-09-18 | 18.48 | 19.25 | 17.78 | 18.35 | 42.9M |
| 2025-09-17 | 16.73 | 18.02 | 16.59 | 17.71 | 35.4M |
| 2025-09-16 | 16.92 | 17.07 | 15.76 | 16.87 | 29.4M |
| 2025-09-15 | 17.22 | 17.48 | 16.56 | 16.84 | 19.6M |
| 2025-09-12 | 16.00 | 17.26 | 15.86 | 17.01 | 28.7M |
| 2025-09-11 | 15.37 | 16.01 | 15.12 | 15.89 | 14.8M |
| 2025-09-10 | 16.15 | 16.28 | 15.30 | 15.41 | 19.5M |
| 2025-09-09 | 15.25 | 16.23 | 15.09 | 16.20 | 17.6M |
| 2025-09-08 | 15.00 | 15.30 | 14.71 | 15.24 | 12.5M |
| 2025-09-05 | 15.08 | 15.68 | 14.78 | 15.11 | 13.7M |
| 2025-09-04 | 14.61 | 14.94 | 14.20 | 14.76 | 14.0M |
| 2025-09-03 | 15.21 | 15.31 | 14.35 | 14.55 | 15.9M |
| 2025-09-02 | 15.25 | 15.48 | 14.31 | 15.05 | 15.8M |
| 2025-08-29 | 16.05 | 16.17 | 15.39 | 15.78 | 14.5M |
| 2025-08-28 | 15.10 | 16.17 | 14.70 | 16.10 | 24.6M |
| 2025-08-27 | 15.21 | 15.38 | 14.81 | 14.81 | 12.4M |
| 2025-08-26 | 15.04 | 15.37 | 14.85 | 15.23 | 14.0M |
| 2025-08-25 | 15.74 | 15.91 | 15.17 | 15.21 | 12.6M |
| 2025-08-22 | 14.59 | 16.09 | 14.30 | 15.83 | 18.1M |
| 2025-08-21 | 14.51 | 14.76 | 14.37 | 14.69 | 9.1M |
| 2025-08-20 | 14.70 | 14.83 | 13.72 | 14.62 | 13.6M |
| 2025-08-19 | 15.82 | 15.95 | 14.79 | 14.86 | 12.1M |
| 2025-08-18 | 15.27 | 16.25 | 15.04 | 15.90 | 16.9M |
| 2025-08-15 | 14.89 | 15.65 | 14.63 | 15.32 | 16.0M |
| 2025-08-14 | 15.79 | 15.81 | 14.97 | 15.38 | 20.3M |
| 2025-08-13 | 16.55 | 16.89 | 15.50 | 16.01 | 23.0M |
| 2025-08-12 | 16.41 | 16.61 | 15.85 | 16.60 | 15.1M |
| 2025-08-11 | 16.06 | 16.79 | 15.92 | 16.46 | 14.0M |
| 2025-08-08 | 15.98 | 16.58 | 15.77 | 16.13 | 12.7M |
| 2025-08-07 | 15.99 | 16.42 | 15.58 | 15.76 | 12.1M |
| 2025-08-06 | 16.79 | 16.89 | 15.87 | 16.17 | 12.7M |
| 2025-08-05 | 16.47 | 17.24 | 15.78 | 16.89 | 32.2M |
| 2025-08-04 | 14.93 | 15.79 | 14.71 | 15.60 | 12.4M |
| 2025-08-01 | 14.20 | 14.87 | 13.97 | 14.80 | 12.3M |
| 2025-07-31 | 15.25 | 15.79 | 14.76 | 14.84 | 14.9M |
| 2025-07-30 | 15.30 | 15.58 | 14.63 | 14.73 | 12.2M |
| 2025-07-29 | 16.07 | 16.44 | 15.16 | 15.37 | 13.1M |
| 2025-07-28 | 16.98 | 17.18 | 15.93 | 16.15 | 12.7M |
| 2025-07-25 | 16.97 | 17.09 | 16.42 | 16.71 | 10.2M |
| 2025-07-24 | 17.24 | 17.34 | 16.82 | 16.95 | 13.2M |
| 2025-07-23 | 17.21 | 17.51 | 16.72 | 17.47 | 15.8M |
| 2025-07-22 | 18.20 | 18.24 | 16.27 | 16.81 | 20.1M |
| 2025-07-21 | 19.60 | 19.82 | 17.79 | 17.85 | 24.3M |
| 2025-07-18 | 19.82 | 20.11 | 18.78 | 19.51 | 22.1M |
| 2025-07-17 | 18.52 | 19.91 | 18.42 | 19.77 | 25.7M |
| 2025-07-16 | 18.02 | 18.58 | 17.62 | 18.40 | 21.3M |
| 2025-07-15 | 19.03 | 19.09 | 17.43 | 17.67 | 33.6M |
| 2025-07-14 | 17.90 | 19.12 | 17.54 | 18.94 | 16.9M |
| 2025-07-11 | 18.90 | 19.55 | 17.38 | 17.43 | 16.9M |
| 2025-07-10 | 19.23 | 19.45 | 18.70 | 19.18 | 10.1M |
| 2025-07-09 | 19.43 | 20.03 | 18.56 | 19.14 | 13.6M |
| 2025-07-08 | 20.21 | 20.49 | 18.96 | 19.35 | 15.7M |
| 2025-07-07 | 20.81 | 21.88 | 19.52 | 19.88 | 21.8M |
| 2025-07-03 | 20.40 | 21.18 | 20.17 | 21.13 | 18.6M |
| 2025-07-02 | 18.49 | 20.94 | 18.20 | 20.65 | 39.5M |
| 2025-07-01 | 18.73 | 19.04 | 17.93 | 18.64 | 20.2M |
| 2025-06-30 | 17.57 | 19.28 | 17.14 | 19.17 | 32.0M |
| 2025-06-27 | 17.00 | 18.36 | 16.39 | 17.29 | 45.5M |
| 2025-06-26 | 16.98 | 17.48 | 16.74 | 16.79 | 13.7M |
| 2025-06-25 | 17.94 | 18.43 | 16.44 | 16.74 | 19.5M |
| 2025-06-24 | 18.17 | 18.19 | 17.30 | 17.53 | 20.1M |
| 2025-06-23 | 15.90 | 17.79 | 15.50 | 17.50 | 41.0M |
| 2025-06-20 | 20.10 | 20.34 | 18.83 | 18.88 | 32.4M |
| 2025-06-18 | 20.33 | 21.57 | 18.71 | 19.09 | 44.2M |
| 2025-06-17 | 19.87 | 21.05 | 19.18 | 19.79 | 47.2M |
| 2025-06-16 | 17.36 | 21.74 | 17.20 | 21.22 | 65.6M |
| 2025-06-13 | 16.98 | 17.68 | 16.45 | 16.68 | 21.5M |
| 2025-06-12 | 19.73 | 20.18 | 17.34 | 17.51 | 60.2M |
| 2025-06-11 | 17.10 | 20.91 | 16.62 | 18.97 | 131.8M |
| 2025-06-10 | 14.69 | 17.60 | 14.42 | 15.13 | 66.5M |
| 2025-06-09 | 14.76 | 15.02 | 13.62 | 14.34 | 35.6M |
| 2025-06-06 | 12.16 | 13.85 | 11.88 | 13.70 | 35.5M |
| 2025-06-05 | 12.65 | 12.72 | 11.66 | 11.83 | 14.2M |
| 2025-06-04 | 12.46 | 12.87 | 12.17 | 12.83 | 13.0M |
| 2025-06-03 | 12.22 | 12.42 | 11.55 | 12.40 | 16.5M |
| 2025-06-02 | 11.31 | 11.84 | 10.85 | 11.80 | 12.2M |
| 2025-05-30 | 12.06 | 12.31 | 11.12 | 11.33 | 25.7M |
| 2025-05-29 | 13.64 | 14.68 | 12.12 | 12.43 | 39.9M |
| 2025-05-28 | 12.78 | 13.36 | 12.56 | 12.79 | 22.8M |
| 2025-05-27 | 13.98 | 14.13 | 12.68 | 13.00 | 38.5M |
| 2025-05-23 | 11.33 | 14.30 | 11.28 | 13.31 | 88.7M |
| 2025-05-22 | 10.58 | 12.50 | 10.37 | 12.07 | 45.7M |
| 2025-05-21 | 11.41 | 11.75 | 10.37 | 10.54 | 29.3M |
| 2025-05-20 | 12.74 | 12.84 | 11.27 | 11.51 | 46.7M |
| 2025-05-19 | 12.09 | 12.23 | 11.20 | 11.83 | 39.0M |
| 2025-05-16 | 10.53 | 12.96 | 10.26 | 12.87 | 92.1M |
| 2025-05-15 | 8.88 | 9.29 | 8.74 | 9.24 | 23.3M |
| 2025-05-14 | 9.00 | 9.55 | 8.73 | 8.93 | 24.4M |
| 2025-05-13 | 9.00 | 9.20 | 8.66 | 8.79 | 11.2M |
| 2025-05-12 | 9.50 | 9.56 | 8.77 | 9.10 | 19.2M |
| 2025-05-09 | 8.19 | 8.87 | 8.12 | 8.59 | 16.7M |
| 2025-05-08 | 7.60 | 8.54 | 7.19 | 8.44 | 25.4M |
| 2025-05-07 | 7.09 | 7.23 | 6.92 | 7.08 | 4.1M |
| 2025-05-06 | 7.14 | 7.18 | 6.83 | 7.08 | 6.7M |
| 2025-05-05 | 7.70 | 7.86 | 7.31 | 7.33 | 8.0M |
| 2025-05-02 | 7.10 | 8.03 | 7.02 | 8.01 | 13.8M |
| 2025-05-01 | 7.03 | 7.15 | 6.85 | 7.02 | 6.0M |
| 2025-04-30 | 6.68 | 6.77 | 6.49 | 6.74 | 5.5M |
| 2025-04-29 | 7.28 | 7.39 | 6.91 | 6.91 | 6.8M |
| 2025-04-28 | 7.28 | 7.56 | 6.91 | 7.13 | 8.3M |
| 2025-04-25 | 6.97 | 7.57 | 6.79 | 7.13 | 13.2M |
| 2025-04-24 | 6.39 | 7.26 | 6.25 | 6.94 | 11.0M |
| 2025-04-23 | 6.33 | 6.83 | 6.33 | 6.37 | 10.8M |
| 2025-04-22 | 5.92 | 6.08 | 5.89 | 5.94 | 4.7M |
| 2025-04-21 | 6.21 | 6.23 | 5.76 | 5.87 | 5.4M |
| 2025-04-17 | 6.40 | 6.52 | 6.24 | 6.41 | 4.2M |
| 2025-04-16 | 6.70 | 6.70 | 6.28 | 6.41 | 5.9M |
| 2025-04-15 | 6.95 | 7.08 | 6.71 | 6.83 | 6.0M |
| 2025-04-14 | 7.20 | 7.58 | 6.76 | 6.99 | 11.8M |
| 2025-04-11 | 6.86 | 7.02 | 6.52 | 6.84 | 7.4M |
| 2025-04-10 | 6.75 | 7.04 | 6.52 | 6.85 | 9.7M |
| 2025-04-09 | 6.10 | 7.06 | 5.91 | 6.85 | 16.4M |
| 2025-04-08 | 7.03 | 7.11 | 6.11 | 6.21 | 11.9M |
| 2025-04-07 | 6.01 | 7.06 | 6.00 | 6.77 | 11.7M |
| 2025-04-04 | 7.19 | 7.35 | 6.31 | 6.51 | 12.5M |
| 2025-04-03 | 7.20 | 7.68 | 7.11 | 7.57 | 9.9M |
| 2025-04-02 | 7.50 | 8.29 | 7.47 | 7.85 | 13.6M |
| 2025-04-01 | 8.20 | 8.40 | 7.35 | 7.76 | 18.9M |
| 2025-03-31 | 8.02 | 8.97 | 7.65 | 8.00 | 24.3M |
| 2025-03-28 | 7.73 | 8.54 | 7.31 | 8.45 | 19.1M |
| 2025-03-27 | 7.87 | 8.00 | 7.58 | 7.94 | 10.7M |
| 2025-03-26 | 8.56 | 8.88 | 7.80 | 8.01 | 15.7M |
| 2025-03-25 | 8.64 | 9.03 | 8.23 | 8.48 | 18.6M |
| 2025-03-24 | 7.75 | 8.79 | 7.67 | 8.75 | 23.8M |
| 2025-03-21 | 6.51 | 7.72 | 6.33 | 7.39 | 28.3M |
| 2025-03-20 | 8.04 | 8.37 | 7.06 | 7.39 | 35.8M |
| 2025-03-19 | 8.65 | 9.00 | 7.93 | 8.37 | 39.3M |
| 2025-03-18 | 7.50 | 9.30 | 7.25 | 8.63 | 87.2M |
| 2025-03-17 | 8.52 | 8.58 | 7.74 | 8.02 | 79.4M |
| 2025-03-14 | 6.03 | 7.11 | 5.82 | 7.09 | 43.9M |
| 2025-03-13 | 5.45 | 5.86 | 5.38 | 5.49 | 16.5M |
| 2025-03-12 | 5.01 | 5.47 | 4.86 | 5.42 | 14.1M |
| 2025-03-11 | 4.48 | 4.83 | 4.37 | 4.73 | 6.7M |
| 2025-03-10 | 4.89 | 4.97 | 4.45 | 4.52 | 7.8M |
| 2025-03-07 | 4.85 | 5.18 | 4.75 | 5.03 | 7.9M |
| 2025-03-06 | 5.02 | 5.24 | 4.71 | 4.87 | 9.7M |
| 2025-03-05 | 5.29 | 5.40 | 5.02 | 5.28 | 9.6M |
| 2025-03-04 | 5.02 | 5.46 | 5.01 | 5.26 | 11.4M |
| 2025-03-03 | 6.14 | 6.28 | 5.33 | 5.43 | 9.5M |
| 2025-02-28 | 6.00 | 6.32 | 5.86 | 6.07 | 9.6M |
| 2025-02-27 | 6.74 | 6.97 | 6.14 | 6.19 | 7.4M |
| 2025-02-26 | 6.70 | 7.14 | 6.65 | 6.85 | 7.7M |
| 2025-02-25 | 6.73 | 6.97 | 6.33 | 6.49 | 9.4M |
| 2025-02-24 | 7.41 | 7.45 | 6.83 | 6.86 | 9.8M |
| 2025-02-21 | 7.92 | 8.64 | 7.47 | 7.49 | 16.1M |
| 2025-02-20 | 8.52 | 8.65 | 7.93 | 8.09 | 21.5M |
| 2025-02-19 | 7.38 | 8.40 | 7.17 | 7.96 | 24.7M |
| 2025-02-18 | 7.80 | 7.80 | 7.12 | 7.38 | 12.5M |
| 2025-02-14 | 8.26 | 8.32 | 7.78 | 7.95 | 12.5M |
| 2025-02-13 | 8.29 | 8.56 | 8.03 | 8.28 | 12.8M |
| 2025-02-12 | 7.75 | 8.42 | 7.72 | 8.26 | 13.3M |
| 2025-02-11 | 8.65 | 8.69 | 7.86 | 7.87 | 13.2M |
| 2025-02-10 | 9.00 | 9.17 | 8.62 | 8.71 | 14.8M |
| 2025-02-07 | 9.69 | 10.09 | 9.07 | 9.28 | 17.8M |
| 2025-02-06 | 9.98 | 10.34 | 9.43 | 9.57 | 14.5M |
| 2025-02-05 | 9.83 | 10.10 | 9.40 | 9.87 | 15.5M |
| 2025-02-04 | 10.19 | 10.55 | 9.50 | 9.85 | 26.6M |
| 2025-02-03 | 9.75 | 10.20 | 9.37 | 9.95 | 13.2M |
| 2025-01-31 | 10.01 | 11.45 | 9.95 | 10.38 | 23.2M |
| 2025-01-30 | 10.16 | 10.66 | 9.79 | 10.00 | 10.6M |
| 2025-01-29 | 10.00 | 10.45 | 9.72 | 10.13 | 11.2M |
| 2025-01-28 | 10.22 | 10.36 | 9.26 | 10.20 | 13.4M |
| 2025-01-27 | 9.96 | 10.78 | 9.49 | 9.94 | 16.8M |
| 2025-01-24 | 11.21 | 12.48 | 10.75 | 10.93 | 35.3M |
| 2025-01-23 | 10.72 | 11.94 | 10.55 | 11.12 | 19.6M |
| 2025-01-22 | 12.08 | 12.47 | 10.91 | 11.10 | 33.1M |
| 2025-01-21 | 9.94 | 11.50 | 9.80 | 11.49 | 44.2M |
| 2025-01-17 | 10.12 | 10.60 | 9.46 | 9.83 | 41.5M |
| 2025-01-16 | 12.35 | 12.70 | 10.22 | 10.88 | 106.9M |
| 2025-01-15 | 8.78 | 11.60 | 8.51 | 11.55 | 113.8M |
| 2025-01-14 | 7.15 | 8.05 | 6.59 | 7.43 | 43.1M |
| 2025-01-13 | 8.01 | 8.58 | 6.41 | 6.52 | 36.7M |
| 2025-01-10 | 10.27 | 10.45 | 8.80 | 8.98 | 30.1M |
| 2025-01-08 | 11.70 | 12.73 | 8.50 | 9.91 | 75.3M |
| 2025-01-07 | 17.97 | 18.10 | 16.37 | 17.49 | 35.6M |
| 2025-01-06 | 17.30 | 20.36 | 16.66 | 18.09 | 43.2M |
| 2025-01-03 | 17.99 | 19.20 | 16.98 | 17.50 | 22.5M |
| 2025-01-02 | 16.69 | 18.77 | 15.20 | 18.76 | 24.8M |