| 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 | 21.88 | 22.00 | 21.15 | 21.30 | 0.8M |
| 2025-09-29 | 22.24 | 22.19 | 21.61 | 21.92 | 1.7M |
| 2025-09-26 | 22.03 | 22.44 | 21.92 | 21.99 | 0.6M |
| 2025-09-25 | 22.15 | 22.39 | 21.67 | 22.07 | 0.9M |
| 2025-09-24 | 23.13 | 23.34 | 22.29 | 22.68 | 0.9M |
| 2025-09-23 | 23.38 | 23.78 | 22.88 | 22.91 | 0.8M |
| 2025-09-22 | 23.49 | 23.66 | 23.03 | 23.17 | 0.9M |
| 2025-09-19 | 24.07 | 24.07 | 23.46 | 23.57 | 1.2M |
| 2025-09-18 | 23.97 | 24.54 | 23.82 | 24.09 | 1.1M |
| 2025-09-17 | 23.83 | 24.52 | 23.54 | 23.90 | 1.4M |
| 2025-09-16 | 23.46 | 23.99 | 23.13 | 23.83 | 1.2M |
| 2025-09-15 | 22.58 | 24.01 | 22.45 | 23.82 | 1.6M |
| 2025-09-12 | 23.49 | 23.78 | 22.31 | 22.34 | 1.0M |
| 2025-09-11 | 23.58 | 24.29 | 23.58 | 23.93 | 1.0M |
| 2025-09-10 | 23.30 | 23.57 | 23.04 | 23.46 | 0.9M |
| 2025-09-09 | 23.23 | 23.92 | 23.03 | 23.56 | 1.3M |
| 2025-09-08 | 23.85 | 23.92 | 23.35 | 23.46 | 1.1M |
| 2025-09-05 | 23.01 | 23.86 | 22.80 | 23.84 | 1.1M |
| 2025-09-04 | 22.40 | 22.96 | 22.09 | 22.86 | 0.9M |
| 2025-09-03 | 21.55 | 22.60 | 21.55 | 22.60 | 0.8M |
| 2025-09-02 | 21.87 | 21.96 | 21.25 | 21.46 | 0.9M |
| 2025-08-29 | 22.74 | 22.83 | 22.21 | 22.37 | 0.8M |
| 2025-08-28 | 23.19 | 23.65 | 22.64 | 22.69 | 1.3M |
| 2025-08-27 | 22.07 | 23.15 | 22.07 | 22.96 | 1.2M |
| 2025-08-26 | 22.15 | 22.29 | 21.90 | 22.20 | 1.0M |
| 2025-08-25 | 22.20 | 22.43 | 22.15 | 22.19 | 0.8M |
| 2025-08-22 | 21.40 | 22.89 | 21.37 | 22.52 | 1.3M |
| 2025-08-21 | 20.93 | 21.24 | 20.62 | 21.19 | 0.7M |
| 2025-08-20 | 21.29 | 21.51 | 20.65 | 21.14 | 1.2M |
| 2025-08-19 | 21.67 | 21.97 | 21.32 | 21.40 | 1.0M |
| 2025-08-18 | 21.22 | 21.76 | 21.14 | 21.55 | 1.1M |
| 2025-08-15 | 21.77 | 21.98 | 21.12 | 21.18 | 1.2M |
| 2025-08-14 | 21.12 | 21.97 | 20.99 | 21.69 | 0.9M |
| 2025-08-13 | 20.59 | 21.90 | 20.52 | 21.64 | 1.2M |
| 2025-08-12 | 19.35 | 20.59 | 19.35 | 20.59 | 1.6M |
| 2025-08-11 | 19.79 | 19.96 | 18.82 | 19.09 | 1.3M |
| 2025-08-08 | 19.59 | 19.76 | 19.15 | 19.64 | 1.5M |
| 2025-08-07 | 20.05 | 20.24 | 19.43 | 19.73 | 1.6M |
| 2025-08-06 | 22.00 | 22.15 | 18.08 | 19.79 | 4.0M |
| 2025-08-05 | 20.53 | 21.07 | 20.03 | 20.70 | 4.1M |
| 2025-08-04 | 20.33 | 20.55 | 20.08 | 20.41 | 1.3M |
| 2025-08-01 | 20.43 | 20.61 | 19.79 | 20.11 | 1.6M |
| 2025-07-31 | 21.32 | 21.36 | 20.28 | 20.75 | 1.3M |
| 2025-07-30 | 21.18 | 21.63 | 20.72 | 20.94 | 1.0M |
| 2025-07-29 | 21.81 | 21.81 | 20.74 | 20.90 | 1.0M |
| 2025-07-28 | 21.67 | 21.81 | 20.94 | 21.49 | 1.1M |
| 2025-07-25 | 21.82 | 22.02 | 21.31 | 21.78 | 1.0M |
| 2025-07-24 | 21.80 | 22.09 | 21.22 | 21.27 | 1.1M |
| 2025-07-23 | 22.49 | 22.49 | 21.75 | 22.02 | 1.2M |
| 2025-07-22 | 21.45 | 22.50 | 21.45 | 22.24 | 1.3M |
| 2025-07-21 | 21.72 | 22.14 | 21.16 | 21.22 | 0.9M |
| 2025-07-18 | 21.80 | 21.80 | 21.07 | 21.39 | 0.8M |
| 2025-07-17 | 21.09 | 21.61 | 21.09 | 21.50 | 0.6M |
| 2025-07-16 | 21.19 | 21.31 | 20.47 | 21.07 | 0.9M |
| 2025-07-15 | 21.46 | 21.59 | 20.86 | 20.94 | 0.7M |
| 2025-07-14 | 21.25 | 21.60 | 21.05 | 21.41 | 1.0M |
| 2025-07-11 | 21.69 | 21.73 | 21.10 | 21.56 | 1.0M |
| 2025-07-10 | 21.00 | 22.59 | 20.82 | 21.79 | 1.7M |
| 2025-07-09 | 20.71 | 21.02 | 20.30 | 20.80 | 1.2M |
| 2025-07-08 | 20.53 | 20.86 | 20.12 | 20.79 | 1.3M |
| 2025-07-07 | 21.01 | 21.19 | 20.17 | 20.37 | 0.9M |
| 2025-07-03 | 21.30 | 21.62 | 21.13 | 21.27 | 0.7M |
| 2025-07-02 | 21.56 | 21.81 | 21.20 | 21.55 | 0.9M |
| 2025-07-01 | 20.05 | 21.93 | 20.00 | 21.29 | 1.5M |
| 2025-06-30 | 20.98 | 21.07 | 19.93 | 20.05 | 1.6M |
| 2025-06-27 | 20.49 | 21.21 | 20.42 | 20.90 | 1.7M |
| 2025-06-26 | 20.33 | 20.48 | 19.92 | 20.29 | 0.8M |
| 2025-06-25 | 20.41 | 20.50 | 20.01 | 20.19 | 0.7M |
| 2025-06-24 | 20.72 | 20.89 | 20.02 | 20.33 | 0.9M |
| 2025-06-23 | 20.20 | 20.61 | 19.60 | 20.36 | 1.2M |
| 2025-06-20 | 21.14 | 21.23 | 20.23 | 20.44 | 1.4M |
| 2025-06-18 | 20.54 | 21.11 | 20.50 | 20.88 | 1.0M |
| 2025-06-17 | 20.26 | 21.37 | 20.21 | 20.52 | 1.6M |
| 2025-06-16 | 20.69 | 20.76 | 20.21 | 20.61 | 1.0M |
| 2025-06-13 | 20.53 | 21.03 | 20.25 | 20.28 | 1.2M |
| 2025-06-12 | 20.73 | 21.18 | 20.53 | 20.96 | 1.1M |
| 2025-06-11 | 22.07 | 22.15 | 21.13 | 21.17 | 0.8M |
| 2025-06-10 | 22.46 | 22.77 | 21.28 | 21.82 | 1.8M |
| 2025-06-09 | 22.58 | 23.23 | 22.51 | 22.53 | 1.6M |
| 2025-06-06 | 23.00 | 23.12 | 21.98 | 22.28 | 1.5M |
| 2025-06-05 | 21.82 | 23.15 | 21.82 | 22.57 | 1.6M |
| 2025-06-04 | 22.00 | 22.31 | 21.76 | 21.84 | 1.4M |
| 2025-06-03 | 20.47 | 21.89 | 20.10 | 21.73 | 1.6M |
| 2025-06-02 | 20.45 | 20.45 | 19.87 | 20.39 | 1.2M |
| 2025-05-30 | 20.10 | 20.79 | 19.90 | 20.60 | 1.6M |
| 2025-05-29 | 20.26 | 20.47 | 20.04 | 20.25 | 1.3M |
| 2025-05-28 | 20.10 | 20.10 | 19.54 | 19.88 | 1.1M |
| 2025-05-27 | 19.93 | 20.10 | 19.39 | 19.99 | 1.7M |
| 2025-05-23 | 18.81 | 19.55 | 18.74 | 19.35 | 1.3M |
| 2025-05-22 | 20.05 | 20.19 | 19.54 | 19.62 | 1.0M |
| 2025-05-21 | 20.23 | 20.88 | 19.95 | 20.03 | 1.1M |
| 2025-05-20 | 20.71 | 20.90 | 20.46 | 20.64 | 1.1M |
| 2025-05-19 | 20.45 | 20.91 | 20.24 | 20.78 | 1.2M |
| 2025-05-16 | 20.65 | 21.42 | 20.06 | 20.96 | 1.5M |
| 2025-05-15 | 19.86 | 20.85 | 19.58 | 20.74 | 1.5M |
| 2025-05-14 | 20.12 | 20.57 | 19.82 | 19.89 | 1.5M |
| 2025-05-13 | 20.07 | 20.41 | 19.95 | 20.32 | 1.5M |
| 2025-05-12 | 19.32 | 20.55 | 19.03 | 19.79 | 2.9M |
| 2025-05-09 | 17.44 | 17.98 | 17.33 | 17.71 | 1.4M |
| 2025-05-08 | 17.55 | 17.68 | 17.01 | 17.43 | 1.6M |
| 2025-05-07 | 17.62 | 18.27 | 16.80 | 17.07 | 7.5M |
| 2025-05-06 | 18.94 | 19.58 | 18.60 | 18.94 | 2.2M |
| 2025-05-05 | 19.22 | 19.84 | 19.02 | 19.08 | 2.4M |
| 2025-05-02 | 20.03 | 20.47 | 19.45 | 19.53 | 1.3M |
| 2025-05-01 | 19.90 | 20.14 | 19.34 | 19.46 | 1.5M |
| 2025-04-30 | 19.95 | 20.27 | 19.49 | 19.88 | 1.8M |
| 2025-04-29 | 20.48 | 20.93 | 20.20 | 20.74 | 0.9M |
| 2025-04-28 | 20.48 | 20.88 | 20.01 | 20.47 | 0.8M |
| 2025-04-25 | 20.58 | 20.71 | 20.28 | 20.42 | 0.5M |
| 2025-04-24 | 19.72 | 20.90 | 19.72 | 20.80 | 1.2M |
| 2025-04-23 | 20.23 | 21.40 | 19.73 | 19.80 | 1.7M |
| 2025-04-22 | 19.25 | 19.42 | 18.83 | 19.18 | 1.1M |
| 2025-04-21 | 19.43 | 19.57 | 18.61 | 18.94 | 1.3M |
| 2025-04-17 | 19.31 | 20.16 | 19.13 | 19.80 | 1.1M |
| 2025-04-16 | 19.94 | 20.13 | 19.29 | 19.67 | 0.7M |
| 2025-04-15 | 20.70 | 21.38 | 19.91 | 20.12 | 1.1M |
| 2025-04-14 | 20.55 | 20.80 | 19.70 | 20.71 | 1.2M |
| 2025-04-11 | 19.68 | 20.01 | 18.29 | 19.95 | 2.1M |
| 2025-04-10 | 20.84 | 21.05 | 19.74 | 20.08 | 1.9M |
| 2025-04-09 | 18.77 | 22.53 | 18.29 | 21.69 | 3.3M |
| 2025-04-08 | 20.26 | 20.60 | 18.58 | 19.07 | 3.2M |
| 2025-04-07 | 17.48 | 20.14 | 17.36 | 19.63 | 2.2M |
| 2025-04-04 | 18.25 | 19.25 | 17.34 | 18.80 | 2.7M |
| 2025-04-03 | 20.42 | 20.42 | 17.77 | 18.90 | 2.9M |
| 2025-04-02 | 21.64 | 22.79 | 21.64 | 22.43 | 1.2M |
| 2025-04-01 | 21.58 | 22.26 | 21.56 | 22.01 | 0.7M |
| 2025-03-31 | 21.71 | 21.89 | 21.25 | 21.49 | 1.0M |
| 2025-03-28 | 22.91 | 23.07 | 21.89 | 22.27 | 0.9M |
| 2025-03-27 | 22.98 | 23.85 | 22.65 | 23.17 | 0.7M |
| 2025-03-26 | 23.31 | 23.55 | 22.72 | 22.87 | 0.8M |
| 2025-03-25 | 23.49 | 24.12 | 23.16 | 23.31 | 1.1M |
| 2025-03-24 | 22.80 | 23.62 | 22.63 | 23.51 | 1.3M |
| 2025-03-21 | 21.34 | 22.21 | 20.83 | 22.16 | 1.4M |
| 2025-03-20 | 21.86 | 22.47 | 21.69 | 21.94 | 1.0M |
| 2025-03-19 | 21.78 | 22.63 | 21.78 | 22.17 | 1.1M |
| 2025-03-18 | 21.89 | 22.13 | 21.49 | 21.77 | 1.1M |
| 2025-03-17 | 22.26 | 22.62 | 21.78 | 22.37 | 1.2M |
| 2025-03-14 | 22.57 | 22.91 | 22.14 | 22.31 | 1.6M |
| 2025-03-13 | 23.90 | 23.97 | 20.84 | 21.26 | 2.9M |
| 2025-03-12 | 25.27 | 25.35 | 23.72 | 24.00 | 1.3M |
| 2025-03-11 | 24.81 | 24.81 | 23.12 | 24.67 | 1.7M |
| 2025-03-10 | 23.44 | 25.26 | 23.10 | 24.87 | 2.0M |
| 2025-03-07 | 23.00 | 24.08 | 22.41 | 24.04 | 1.2M |
| 2025-03-06 | 23.51 | 24.13 | 22.76 | 23.01 | 0.8M |
| 2025-03-05 | 24.30 | 24.37 | 23.69 | 24.29 | 1.2M |
| 2025-03-04 | 24.42 | 24.57 | 23.50 | 24.19 | 2.2M |
| 2025-03-03 | 26.50 | 26.86 | 24.66 | 25.00 | 2.0M |
| 2025-02-28 | 26.30 | 27.51 | 25.92 | 26.56 | 1.4M |
| 2025-02-27 | 26.92 | 27.06 | 25.98 | 26.25 | 1.5M |
| 2025-02-26 | 27.21 | 27.70 | 24.70 | 26.89 | 3.0M |
| 2025-02-25 | 29.73 | 29.74 | 26.78 | 28.32 | 3.0M |
| 2025-02-24 | 29.00 | 30.53 | 28.64 | 29.73 | 2.3M |
| 2025-02-21 | 29.78 | 29.85 | 27.90 | 28.61 | 2.3M |
| 2025-02-20 | 30.10 | 30.43 | 28.84 | 29.33 | 1.5M |
| 2025-02-19 | 30.88 | 30.88 | 29.80 | 30.32 | 1.4M |
| 2025-02-18 | 30.77 | 31.26 | 30.70 | 31.25 | 1.0M |
| 2025-02-14 | 31.73 | 31.86 | 30.52 | 31.10 | 1.1M |
| 2025-02-13 | 31.05 | 32.06 | 30.83 | 31.57 | 1.0M |
| 2025-02-12 | 29.45 | 30.86 | 28.83 | 30.86 | 1.1M |
| 2025-02-11 | 29.67 | 30.21 | 29.22 | 30.19 | 1.1M |
| 2025-02-10 | 29.63 | 30.60 | 29.23 | 30.00 | 1.1M |
| 2025-02-07 | 30.99 | 31.00 | 29.30 | 29.31 | 0.9M |
| 2025-02-06 | 31.12 | 31.86 | 30.77 | 30.97 | 0.9M |
| 2025-02-05 | 32.03 | 32.22 | 30.04 | 30.71 | 0.9M |
| 2025-02-04 | 31.50 | 32.02 | 31.21 | 31.78 | 1.4M |
| 2025-02-03 | 30.19 | 31.81 | 29.56 | 31.09 | 1.1M |
| 2025-01-31 | 31.38 | 32.58 | 31.38 | 31.58 | 0.8M |
| 2025-01-30 | 30.42 | 31.40 | 30.01 | 31.39 | 1.1M |
| 2025-01-29 | 31.25 | 32.15 | 29.97 | 29.97 | 0.9M |
| 2025-01-28 | 30.84 | 31.40 | 30.17 | 31.24 | 0.9M |
| 2025-01-27 | 30.80 | 31.64 | 30.45 | 30.84 | 0.7M |
| 2025-01-24 | 31.29 | 32.02 | 31.01 | 31.51 | 1.2M |
| 2025-01-23 | 32.59 | 33.68 | 31.41 | 31.44 | 1.5M |
| 2025-01-22 | 31.14 | 32.11 | 30.78 | 31.21 | 0.9M |
| 2025-01-21 | 30.45 | 31.02 | 29.55 | 31.00 | 0.9M |
| 2025-01-17 | 30.17 | 30.60 | 29.45 | 30.02 | 1.1M |
| 2025-01-16 | 29.46 | 29.75 | 29.13 | 29.60 | 0.8M |
| 2025-01-15 | 29.53 | 29.74 | 28.83 | 29.66 | 0.7M |
| 2025-01-14 | 29.45 | 29.96 | 28.14 | 28.56 | 0.9M |
| 2025-01-13 | 29.13 | 29.82 | 28.39 | 29.40 | 1.9M |
| 2025-01-10 | 30.08 | 30.91 | 29.18 | 29.30 | 1.2M |
| 2025-01-08 | 30.49 | 30.92 | 29.82 | 30.91 | 0.7M |
| 2025-01-07 | 31.38 | 31.50 | 30.17 | 30.70 | 1.1M |
| 2025-01-06 | 34.06 | 34.15 | 30.99 | 31.32 | 3.5M |
| 2025-01-03 | 33.72 | 34.39 | 33.43 | 33.75 | 0.6M |
| 2025-01-02 | 33.84 | 34.13 | 32.88 | 33.56 | 0.6M |