| 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 | 8.83 | 9.00 | 8.58 | 9.00 | 5.2M |
| 2025-09-29 | 9.04 | 9.21 | 8.87 | 8.93 | 6.9M |
| 2025-09-26 | 9.01 | 9.17 | 8.58 | 8.83 | 5.1M |
| 2025-09-25 | 8.93 | 9.45 | 8.68 | 8.97 | 8.5M |
| 2025-09-24 | 9.75 | 10.06 | 9.23 | 9.34 | 12.4M |
| 2025-09-23 | 8.20 | 9.35 | 8.19 | 9.23 | 13.2M |
| 2025-09-22 | 7.94 | 8.13 | 7.77 | 8.11 | 6.6M |
| 2025-09-19 | 8.11 | 8.25 | 7.93 | 7.95 | 10.1M |
| 2025-09-18 | 8.04 | 8.28 | 7.92 | 8.01 | 8.5M |
| 2025-09-17 | 8.05 | 8.15 | 7.77 | 7.87 | 22.0M |
| 2025-09-16 | 9.46 | 9.60 | 8.89 | 9.00 | 4.3M |
| 2025-09-15 | 9.15 | 9.42 | 8.70 | 9.06 | 4.8M |
| 2025-09-12 | 8.52 | 8.85 | 8.52 | 8.69 | 2.7M |
| 2025-09-11 | 8.20 | 8.74 | 8.20 | 8.45 | 3.1M |
| 2025-09-10 | 8.21 | 8.50 | 8.13 | 8.23 | 2.7M |
| 2025-09-09 | 8.27 | 8.34 | 8.08 | 8.16 | 2.0M |
| 2025-09-08 | 8.37 | 8.54 | 8.23 | 8.39 | 2.0M |
| 2025-09-05 | 8.34 | 8.49 | 8.11 | 8.32 | 2.2M |
| 2025-09-04 | 8.43 | 8.43 | 8.06 | 8.21 | 3.4M |
| 2025-09-03 | 8.90 | 8.98 | 8.30 | 8.32 | 3.7M |
| 2025-09-02 | 8.64 | 9.01 | 8.53 | 8.92 | 2.5M |
| 2025-08-29 | 9.11 | 9.20 | 8.75 | 8.91 | 3.1M |
| 2025-08-28 | 9.17 | 9.43 | 9.01 | 9.20 | 4.5M |
| 2025-08-27 | 9.27 | 9.32 | 8.93 | 8.99 | 3.0M |
| 2025-08-26 | 8.92 | 9.38 | 8.90 | 9.29 | 2.7M |
| 2025-08-25 | 9.00 | 9.38 | 8.80 | 8.94 | 2.7M |
| 2025-08-22 | 8.68 | 9.18 | 8.61 | 9.10 | 3.2M |
| 2025-08-21 | 8.71 | 8.82 | 8.55 | 8.70 | 1.9M |
| 2025-08-20 | 8.77 | 8.84 | 8.18 | 8.70 | 3.9M |
| 2025-08-19 | 8.97 | 8.99 | 8.66 | 8.84 | 3.8M |
| 2025-08-18 | 8.75 | 9.28 | 8.43 | 9.04 | 4.6M |
| 2025-08-15 | 9.06 | 9.07 | 8.76 | 8.94 | 3.7M |
| 2025-08-14 | 9.41 | 9.62 | 9.02 | 9.09 | 4.0M |
| 2025-08-13 | 9.70 | 9.77 | 9.01 | 9.66 | 5.0M |
| 2025-08-12 | 8.92 | 9.62 | 8.65 | 9.42 | 6.6M |
| 2025-08-11 | 9.01 | 9.23 | 8.65 | 8.82 | 6.2M |
| 2025-08-08 | 9.33 | 9.65 | 8.91 | 8.99 | 10.0M |
| 2025-08-07 | 10.99 | 11.35 | 9.41 | 9.47 | 19.9M |
| 2025-08-06 | 14.41 | 14.58 | 13.52 | 13.70 | 6.6M |
| 2025-08-05 | 15.12 | 15.73 | 14.28 | 14.71 | 4.2M |
| 2025-08-04 | 14.14 | 15.24 | 13.95 | 14.77 | 4.8M |
| 2025-08-01 | 13.61 | 14.21 | 13.10 | 13.87 | 3.1M |
| 2025-07-31 | 14.17 | 14.71 | 13.96 | 14.29 | 2.8M |
| 2025-07-30 | 14.56 | 14.88 | 13.71 | 14.06 | 3.6M |
| 2025-07-29 | 15.44 | 15.60 | 14.03 | 14.46 | 4.9M |
| 2025-07-28 | 16.37 | 16.51 | 15.25 | 15.47 | 2.6M |
| 2025-07-25 | 15.99 | 16.24 | 15.42 | 16.07 | 3.0M |
| 2025-07-24 | 16.81 | 16.81 | 15.95 | 16.02 | 2.9M |
| 2025-07-23 | 16.79 | 16.97 | 16.29 | 16.92 | 3.3M |
| 2025-07-22 | 17.31 | 17.31 | 15.88 | 16.36 | 4.8M |
| 2025-07-21 | 20.23 | 20.33 | 17.34 | 17.37 | 6.5M |
| 2025-07-18 | 19.28 | 19.56 | 18.53 | 19.41 | 4.3M |
| 2025-07-17 | 17.70 | 19.17 | 17.61 | 19.09 | 6.0M |
| 2025-07-16 | 17.50 | 17.74 | 16.55 | 17.50 | 4.3M |
| 2025-07-15 | 18.20 | 18.24 | 16.98 | 16.98 | 5.7M |
| 2025-07-14 | 16.80 | 17.98 | 16.26 | 17.73 | 5.2M |
| 2025-07-11 | 15.72 | 17.40 | 15.66 | 16.64 | 5.5M |
| 2025-07-10 | 15.87 | 15.95 | 15.02 | 15.65 | 3.7M |
| 2025-07-09 | 15.40 | 15.88 | 14.84 | 15.78 | 3.4M |
| 2025-07-08 | 15.69 | 16.15 | 14.71 | 15.15 | 3.9M |
| 2025-07-07 | 16.17 | 16.30 | 15.15 | 15.48 | 3.2M |
| 2025-07-03 | 15.60 | 16.19 | 15.53 | 15.99 | 1.6M |
| 2025-07-02 | 15.44 | 15.84 | 15.18 | 15.60 | 2.2M |
| 2025-07-01 | 16.18 | 16.45 | 15.09 | 15.31 | 3.9M |
| 2025-06-30 | 16.60 | 16.80 | 16.05 | 16.30 | 2.5M |
| 2025-06-27 | 16.99 | 17.14 | 15.90 | 16.12 | 5.5M |
| 2025-06-26 | 15.89 | 17.57 | 15.89 | 16.96 | 3.9M |
| 2025-06-25 | 16.90 | 16.90 | 15.81 | 16.02 | 2.8M |
| 2025-06-24 | 16.12 | 17.00 | 15.74 | 16.53 | 4.6M |
| 2025-06-23 | 15.75 | 16.13 | 14.76 | 15.36 | 4.7M |
| 2025-06-20 | 16.76 | 16.99 | 15.80 | 15.86 | 5.7M |
| 2025-06-18 | 16.80 | 17.10 | 16.26 | 16.61 | 3.8M |
| 2025-06-17 | 17.10 | 17.70 | 16.12 | 16.70 | 17.3M |
| 2025-06-16 | 19.70 | 20.57 | 19.24 | 20.57 | 2.6M |
| 2025-06-13 | 18.48 | 20.34 | 18.01 | 19.08 | 2.7M |
| 2025-06-12 | 19.70 | 19.94 | 18.86 | 19.32 | 1.9M |
| 2025-06-11 | 18.41 | 20.11 | 18.15 | 20.06 | 3.0M |
| 2025-06-10 | 20.29 | 20.70 | 17.54 | 18.18 | 3.9M |
| 2025-06-09 | 19.40 | 22.25 | 18.57 | 19.96 | 5.7M |
| 2025-06-06 | 17.79 | 18.60 | 17.56 | 18.45 | 2.3M |
| 2025-06-05 | 16.91 | 17.90 | 16.30 | 17.68 | 4.0M |
| 2025-06-04 | 15.40 | 18.05 | 15.16 | 17.02 | 6.1M |
| 2025-06-03 | 14.20 | 15.31 | 14.20 | 14.84 | 2.1M |
| 2025-06-02 | 14.15 | 14.31 | 13.44 | 13.93 | 1.4M |
| 2025-05-30 | 14.06 | 14.73 | 13.80 | 14.31 | 1.9M |
| 2025-05-29 | 15.97 | 16.18 | 14.29 | 14.43 | 1.9M |
| 2025-05-28 | 16.00 | 16.56 | 15.20 | 15.49 | 2.0M |
| 2025-05-27 | 13.59 | 16.47 | 13.33 | 15.93 | 5.5M |
| 2025-05-23 | 12.53 | 13.15 | 12.31 | 13.00 | 1.6M |
| 2025-05-22 | 11.63 | 13.20 | 11.33 | 12.71 | 2.4M |
| 2025-05-21 | 12.13 | 12.36 | 11.38 | 11.53 | 1.3M |
| 2025-05-20 | 12.10 | 12.76 | 11.82 | 12.29 | 1.5M |
| 2025-05-19 | 11.72 | 12.37 | 11.31 | 12.30 | 1.5M |
| 2025-05-16 | 13.01 | 13.17 | 12.12 | 12.23 | 2.3M |
| 2025-05-15 | 11.35 | 13.39 | 11.02 | 12.93 | 2.7M |
| 2025-05-14 | 11.68 | 12.28 | 11.21 | 11.58 | 1.8M |
| 2025-05-13 | 10.90 | 11.60 | 10.72 | 11.39 | 1.9M |
| 2025-05-12 | 12.89 | 12.90 | 10.48 | 10.56 | 2.4M |
| 2025-05-09 | 11.46 | 11.75 | 10.76 | 11.31 | 1.1M |
| 2025-05-08 | 11.57 | 11.71 | 11.14 | 11.47 | 0.9M |
| 2025-05-07 | 11.37 | 11.45 | 10.98 | 11.17 | 0.8M |
| 2025-05-06 | 10.86 | 11.41 | 10.76 | 11.41 | 0.8M |
| 2025-05-05 | 11.88 | 12.04 | 11.43 | 11.45 | 1.0M |
| 2025-05-02 | 11.10 | 12.44 | 10.97 | 12.18 | 1.4M |
| 2025-05-01 | 11.19 | 11.23 | 10.71 | 10.95 | 0.7M |
| 2025-04-30 | 10.51 | 10.84 | 10.23 | 10.78 | 0.9M |
| 2025-04-29 | 11.22 | 11.34 | 10.84 | 11.23 | 0.7M |
| 2025-04-28 | 11.32 | 11.73 | 10.85 | 11.19 | 0.8M |
| 2025-04-25 | 10.99 | 11.22 | 10.65 | 11.20 | 0.8M |
| 2025-04-24 | 10.25 | 11.07 | 10.16 | 10.97 | 1.1M |
| 2025-04-23 | 10.19 | 10.75 | 10.03 | 10.17 | 1.3M |
| 2025-04-22 | 9.52 | 9.70 | 9.24 | 9.43 | 0.7M |
| 2025-04-21 | 9.76 | 9.97 | 9.15 | 9.33 | 0.8M |
| 2025-04-17 | 9.85 | 10.39 | 9.80 | 10.11 | 1.2M |
| 2025-04-16 | 9.67 | 9.90 | 9.30 | 9.83 | 1.3M |
| 2025-04-15 | 9.15 | 10.29 | 9.08 | 10.18 | 1.7M |
| 2025-04-14 | 9.69 | 9.71 | 8.83 | 9.08 | 0.7M |
| 2025-04-11 | 9.45 | 9.60 | 8.96 | 9.24 | 1.1M |
| 2025-04-10 | 9.90 | 9.95 | 8.95 | 9.37 | 2.0M |
| 2025-04-09 | 7.88 | 10.28 | 7.82 | 9.97 | 2.5M |
| 2025-04-08 | 8.59 | 8.69 | 7.48 | 7.71 | 1.5M |
| 2025-04-07 | 6.87 | 8.55 | 6.61 | 7.85 | 2.4M |
| 2025-04-04 | 8.20 | 8.36 | 7.19 | 7.51 | 2.9M |
| 2025-04-03 | 8.36 | 9.00 | 8.31 | 8.72 | 1.7M |
| 2025-04-02 | 8.23 | 9.59 | 8.21 | 9.21 | 2.1M |
| 2025-04-01 | 8.30 | 8.91 | 8.01 | 8.54 | 1.6M |
| 2025-03-31 | 8.40 | 8.46 | 8.10 | 8.29 | 2.7M |
| 2025-03-28 | 9.70 | 9.73 | 8.76 | 8.81 | 2.5M |
| 2025-03-27 | 10.69 | 10.94 | 9.83 | 9.86 | 1.6M |
| 2025-03-26 | 11.76 | 11.79 | 10.94 | 11.05 | 1.3M |
| 2025-03-25 | 11.56 | 12.18 | 11.21 | 11.76 | 1.5M |
| 2025-03-24 | 11.78 | 11.90 | 11.16 | 11.53 | 2.0M |
| 2025-03-21 | 11.30 | 11.60 | 11.16 | 11.47 | 1.3M |
| 2025-03-20 | 11.28 | 11.65 | 11.14 | 11.29 | 0.9M |
| 2025-03-19 | 11.18 | 11.81 | 10.98 | 11.42 | 1.7M |
| 2025-03-18 | 11.29 | 11.48 | 10.73 | 10.95 | 1.8M |
| 2025-03-17 | 11.16 | 11.46 | 10.57 | 10.98 | 1.8M |
| 2025-03-14 | 9.73 | 10.65 | 9.72 | 10.60 | 1.5M |
| 2025-03-13 | 9.74 | 10.19 | 9.22 | 9.38 | 2.3M |
| 2025-03-12 | 10.51 | 11.05 | 9.53 | 9.94 | 2.8M |
| 2025-03-11 | 9.55 | 10.93 | 9.44 | 10.31 | 3.6M |
| 2025-03-10 | 11.50 | 11.60 | 10.75 | 11.26 | 2.6M |
| 2025-03-07 | 12.33 | 12.70 | 11.41 | 12.06 | 2.1M |
| 2025-03-06 | 13.35 | 14.00 | 12.02 | 12.36 | 2.3M |
| 2025-03-05 | 12.52 | 14.22 | 12.08 | 14.12 | 3.1M |
| 2025-03-04 | 11.58 | 13.05 | 11.22 | 12.51 | 2.8M |
| 2025-03-03 | 14.64 | 14.64 | 11.97 | 12.31 | 2.2M |
| 2025-02-28 | 12.93 | 14.51 | 12.50 | 13.97 | 2.4M |
| 2025-02-27 | 15.13 | 15.50 | 14.03 | 14.03 | 1.7M |
| 2025-02-26 | 14.91 | 15.29 | 14.30 | 14.50 | 1.6M |
| 2025-02-25 | 15.49 | 15.64 | 13.52 | 14.34 | 3.3M |
| 2025-02-24 | 18.17 | 18.51 | 15.69 | 16.42 | 2.4M |
| 2025-02-21 | 20.35 | 20.62 | 17.82 | 17.91 | 2.1M |
| 2025-02-20 | 21.60 | 21.64 | 18.82 | 20.00 | 2.7M |
| 2025-02-19 | 23.96 | 25.65 | 21.44 | 21.72 | 1.8M |
| 2025-02-18 | 24.51 | 25.83 | 22.93 | 23.58 | 2.0M |
| 2025-02-14 | 25.56 | 26.27 | 23.50 | 23.62 | 1.8M |
| 2025-02-13 | 26.25 | 26.66 | 24.91 | 25.66 | 2.2M |
| 2025-02-12 | 21.84 | 26.08 | 21.72 | 24.99 | 2.7M |
| 2025-02-11 | 23.83 | 24.11 | 21.70 | 21.93 | 1.4M |
| 2025-02-10 | 21.32 | 24.26 | 21.19 | 23.65 | 2.6M |
| 2025-02-07 | 21.64 | 22.94 | 20.50 | 20.93 | 1.5M |
| 2025-02-06 | 23.56 | 23.98 | 21.63 | 21.74 | 1.6M |
| 2025-02-05 | 23.98 | 24.58 | 22.70 | 23.54 | 1.5M |
| 2025-02-04 | 23.12 | 23.98 | 22.20 | 23.89 | 1.8M |
| 2025-02-03 | 22.47 | 23.19 | 21.51 | 22.19 | 2.7M |
| 2025-01-31 | 23.37 | 26.66 | 23.18 | 23.92 | 3.4M |
| 2025-01-30 | 23.02 | 24.24 | 21.60 | 22.77 | 1.7M |
| 2025-01-29 | 22.20 | 22.95 | 21.06 | 22.22 | 1.3M |
| 2025-01-28 | 24.15 | 24.60 | 20.76 | 22.00 | 1.8M |
| 2025-01-27 | 21.00 | 24.52 | 20.60 | 21.81 | 3.4M |
| 2025-01-24 | 22.10 | 22.57 | 21.15 | 21.24 | 1.6M |
| 2025-01-23 | 21.68 | 23.35 | 20.74 | 22.05 | 2.4M |
| 2025-01-22 | 21.20 | 22.03 | 20.01 | 21.65 | 3.8M |
| 2025-01-21 | 15.96 | 22.50 | 15.93 | 22.33 | 10.6M |
| 2025-01-17 | 14.80 | 15.33 | 14.47 | 14.75 | 0.8M |
| 2025-01-16 | 14.78 | 15.68 | 14.14 | 14.57 | 1.3M |
| 2025-01-15 | 14.37 | 14.71 | 13.96 | 14.47 | 0.7M |
| 2025-01-14 | 14.46 | 14.60 | 12.93 | 13.78 | 1.3M |
| 2025-01-13 | 14.58 | 14.88 | 13.60 | 13.94 | 1.3M |
| 2025-01-10 | 16.08 | 16.41 | 15.10 | 15.51 | 1.0M |
| 2025-01-08 | 16.23 | 16.72 | 15.17 | 16.21 | 1.4M |
| 2025-01-07 | 17.55 | 18.20 | 16.26 | 16.81 | 1.3M |
| 2025-01-06 | 18.23 | 18.54 | 17.43 | 17.46 | 1.5M |
| 2025-01-03 | 17.24 | 18.49 | 17.06 | 18.09 | 1.2M |
| 2025-01-02 | 16.92 | 17.75 | 16.08 | 17.04 | 1.1M |