| 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 | 22.10 | 22.86 | 22.10 | 22.31 | 2.8M |
| 2025-09-26 | 21.92 | 22.21 | 21.66 | 21.92 | 2.3M |
| 2025-09-25 | 22.10 | 22.22 | 21.41 | 21.93 | 1.5M |
| 2025-09-24 | 22.59 | 22.85 | 22.00 | 22.17 | 1.1M |
| 2025-09-23 | 23.11 | 23.46 | 22.24 | 22.34 | 1.8M |
| 2025-09-22 | 22.74 | 23.39 | 22.38 | 23.10 | 2.4M |
| 2025-09-19 | 22.58 | 22.88 | 21.96 | 22.74 | 6.0M |
| 2025-09-18 | 21.58 | 22.45 | 21.35 | 22.43 | 1.8M |
| 2025-09-17 | 21.65 | 22.05 | 21.05 | 21.11 | 1.3M |
| 2025-09-16 | 21.69 | 21.89 | 21.01 | 21.61 | 1.7M |
| 2025-09-15 | 21.69 | 21.99 | 21.40 | 21.69 | 3.1M |
| 2025-09-12 | 20.85 | 21.79 | 20.59 | 21.61 | 3.1M |
| 2025-09-11 | 19.90 | 20.92 | 19.65 | 20.84 | 2.6M |
| 2025-09-10 | 20.82 | 21.25 | 19.13 | 19.81 | 6.1M |
| 2025-09-09 | 19.72 | 21.41 | 19.60 | 20.66 | 8.9M |
| 2025-09-08 | 22.33 | 22.50 | 21.64 | 22.39 | 5.1M |
| 2025-09-05 | 21.34 | 22.34 | 21.26 | 21.98 | 4.0M |
| 2025-09-04 | 20.94 | 21.21 | 20.54 | 21.06 | 2.2M |
| 2025-09-03 | 21.17 | 21.21 | 20.59 | 21.03 | 2.0M |
| 2025-09-02 | 20.91 | 21.47 | 20.58 | 20.98 | 2.7M |
| 2025-08-29 | 20.75 | 20.87 | 20.30 | 20.64 | 1.3M |
| 2025-08-28 | 20.34 | 20.91 | 20.34 | 20.77 | 1.4M |
| 2025-08-27 | 20.42 | 20.73 | 20.27 | 20.37 | 1.3M |
| 2025-08-26 | 20.42 | 20.72 | 20.07 | 20.11 | 1.5M |
| 2025-08-25 | 20.37 | 20.78 | 20.27 | 20.34 | 2.3M |
| 2025-08-22 | 19.61 | 20.50 | 19.49 | 20.50 | 1.3M |
| 2025-08-21 | 19.04 | 19.53 | 19.04 | 19.51 | 1.5M |
| 2025-08-20 | 19.54 | 19.76 | 19.06 | 19.59 | 2.7M |
| 2025-08-19 | 20.44 | 20.60 | 19.47 | 19.66 | 1.4M |
| 2025-08-18 | 20.38 | 20.54 | 19.97 | 20.33 | 1.7M |
| 2025-08-15 | 19.83 | 20.55 | 19.62 | 20.47 | 2.5M |
| 2025-08-14 | 19.68 | 20.15 | 19.43 | 19.83 | 2.0M |
| 2025-08-13 | 20.88 | 20.90 | 19.81 | 19.90 | 6.0M |
| 2025-08-12 | 18.82 | 19.21 | 18.44 | 18.95 | 3.1M |
| 2025-08-11 | 19.20 | 19.44 | 18.29 | 18.34 | 3.1M |
| 2025-08-08 | 19.99 | 20.00 | 19.18 | 19.19 | 2.1M |
| 2025-08-07 | 20.28 | 20.40 | 19.55 | 20.03 | 2.7M |
| 2025-08-06 | 19.46 | 20.26 | 19.40 | 20.24 | 1.2M |
| 2025-08-05 | 20.73 | 20.97 | 19.44 | 19.50 | 2.5M |
| 2025-08-04 | 20.96 | 21.17 | 20.33 | 20.60 | 2.0M |
| 2025-08-01 | 21.97 | 22.00 | 20.09 | 20.62 | 3.5M |
| 2025-07-31 | 22.01 | 23.04 | 21.72 | 22.34 | 3.6M |
| 2025-07-30 | 21.71 | 22.56 | 20.59 | 21.84 | 5.6M |
| 2025-07-29 | 20.69 | 22.75 | 20.05 | 21.68 | 6.8M |
| 2025-07-28 | 20.63 | 20.63 | 20.13 | 20.51 | 1.8M |
| 2025-07-25 | 20.50 | 20.53 | 19.85 | 20.24 | 1.2M |
| 2025-07-24 | 20.69 | 20.73 | 19.95 | 20.47 | 1.4M |
| 2025-07-23 | 20.87 | 20.96 | 20.33 | 20.79 | 1.0M |
| 2025-07-22 | 20.68 | 20.85 | 20.22 | 20.68 | 1.3M |
| 2025-07-21 | 21.55 | 21.80 | 20.63 | 20.65 | 1.4M |
| 2025-07-18 | 20.66 | 21.67 | 20.50 | 21.32 | 2.2M |
| 2025-07-17 | 20.57 | 20.76 | 20.40 | 20.43 | 1.2M |
| 2025-07-16 | 20.70 | 20.96 | 20.42 | 20.60 | 2.0M |
| 2025-07-15 | 20.79 | 20.94 | 20.19 | 20.36 | 1.5M |
| 2025-07-14 | 20.18 | 20.68 | 20.15 | 20.63 | 1.1M |
| 2025-07-11 | 20.64 | 20.87 | 20.15 | 20.18 | 1.4M |
| 2025-07-10 | 22.09 | 22.12 | 20.91 | 20.92 | 1.6M |
| 2025-07-09 | 22.14 | 22.14 | 21.64 | 21.91 | 1.0M |
| 2025-07-08 | 22.23 | 22.26 | 21.46 | 21.91 | 1.3M |
| 2025-07-07 | 21.34 | 22.02 | 20.70 | 21.97 | 1.4M |
| 2025-07-03 | 22.04 | 22.47 | 21.71 | 22.16 | 0.6M |
| 2025-07-02 | 21.80 | 21.82 | 21.02 | 21.73 | 2.5M |
| 2025-07-01 | 22.77 | 22.77 | 21.11 | 21.71 | 2.8M |
| 2025-06-30 | 23.39 | 23.53 | 22.81 | 22.86 | 2.0M |
| 2025-06-27 | 23.83 | 23.99 | 22.59 | 22.77 | 5.1M |
| 2025-06-26 | 23.33 | 23.82 | 23.05 | 23.61 | 1.8M |
| 2025-06-25 | 24.66 | 24.95 | 23.01 | 23.19 | 2.1M |
| 2025-06-24 | 23.87 | 24.69 | 23.63 | 24.26 | 2.5M |
| 2025-06-23 | 22.58 | 23.60 | 22.06 | 23.52 | 1.8M |
| 2025-06-20 | 23.10 | 23.24 | 22.16 | 22.60 | 3.3M |
| 2025-06-18 | 23.05 | 23.15 | 22.59 | 22.95 | 1.4M |
| 2025-06-17 | 23.17 | 23.28 | 22.59 | 22.95 | 1.6M |
| 2025-06-16 | 23.02 | 24.00 | 22.93 | 23.40 | 3.4M |
| 2025-06-13 | 22.75 | 23.30 | 22.45 | 22.61 | 1.9M |
| 2025-06-12 | 22.97 | 23.54 | 22.25 | 23.30 | 3.2M |
| 2025-06-11 | 22.57 | 23.83 | 22.01 | 22.53 | 9.7M |
| 2025-06-10 | 19.34 | 19.75 | 19.13 | 19.65 | 2.6M |
| 2025-06-09 | 19.47 | 19.67 | 19.03 | 19.18 | 1.1M |
| 2025-06-06 | 18.13 | 19.28 | 17.88 | 19.07 | 1.6M |
| 2025-06-05 | 18.32 | 18.32 | 17.90 | 18.02 | 0.7M |
| 2025-06-04 | 17.99 | 18.19 | 17.86 | 18.05 | 0.7M |
| 2025-06-03 | 17.13 | 17.90 | 17.11 | 17.78 | 1.2M |
| 2025-06-02 | 17.52 | 17.67 | 16.98 | 17.34 | 1.0M |
| 2025-05-30 | 17.37 | 17.82 | 17.19 | 17.62 | 0.8M |
| 2025-05-29 | 17.76 | 17.76 | 17.03 | 17.37 | 1.0M |
| 2025-05-28 | 17.44 | 18.01 | 17.24 | 17.61 | 1.2M |
| 2025-05-27 | 17.39 | 17.60 | 17.22 | 17.54 | 1.7M |
| 2025-05-23 | 16.83 | 17.31 | 16.56 | 17.09 | 2.4M |
| 2025-05-22 | 17.10 | 17.53 | 16.80 | 17.24 | 1.7M |
| 2025-05-21 | 17.69 | 17.70 | 17.12 | 17.18 | 2.5M |
| 2025-05-20 | 18.38 | 18.38 | 17.66 | 17.79 | 2.2M |
| 2025-05-19 | 18.63 | 18.74 | 18.08 | 18.35 | 1.0M |
| 2025-05-16 | 18.89 | 19.08 | 18.43 | 18.63 | 1.9M |
| 2025-05-15 | 18.94 | 18.98 | 18.42 | 18.63 | 1.0M |
| 2025-05-14 | 19.70 | 19.90 | 18.90 | 18.99 | 0.9M |
| 2025-05-13 | 20.00 | 20.19 | 19.50 | 19.58 | 1.0M |
| 2025-05-12 | 19.43 | 19.93 | 18.83 | 19.83 | 1.4M |
| 2025-05-09 | 18.95 | 19.24 | 18.13 | 18.62 | 4.7M |
| 2025-05-08 | 18.50 | 19.31 | 18.47 | 18.79 | 1.4M |
| 2025-05-07 | 17.85 | 18.78 | 17.85 | 18.38 | 1.1M |
| 2025-05-06 | 19.22 | 19.78 | 17.77 | 17.84 | 1.9M |
| 2025-05-05 | 18.90 | 19.84 | 18.75 | 19.39 | 2.7M |
| 2025-05-02 | 17.80 | 18.96 | 17.51 | 18.70 | 1.5M |
| 2025-05-01 | 17.60 | 17.93 | 17.19 | 17.47 | 0.8M |
| 2025-04-30 | 16.80 | 17.22 | 16.25 | 17.16 | 0.7M |
| 2025-04-29 | 17.09 | 17.41 | 16.87 | 17.32 | 0.5M |
| 2025-04-28 | 17.32 | 17.53 | 16.64 | 17.07 | 0.9M |
| 2025-04-25 | 17.00 | 17.17 | 16.59 | 17.12 | 0.7M |
| 2025-04-24 | 16.34 | 17.01 | 16.33 | 17.00 | 1.0M |
| 2025-04-23 | 16.74 | 17.46 | 16.20 | 16.33 | 1.0M |
| 2025-04-22 | 15.81 | 16.16 | 15.70 | 16.05 | 0.7M |
| 2025-04-21 | 16.76 | 17.05 | 15.34 | 15.65 | 1.0M |
| 2025-04-17 | 16.84 | 17.28 | 16.59 | 17.08 | 1.2M |
| 2025-04-16 | 17.34 | 17.70 | 16.35 | 16.89 | 1.0M |
| 2025-04-15 | 17.10 | 17.78 | 17.10 | 17.41 | 0.5M |
| 2025-04-14 | 17.77 | 17.88 | 16.75 | 17.22 | 0.8M |
| 2025-04-11 | 17.02 | 17.78 | 16.39 | 17.56 | 0.9M |
| 2025-04-10 | 17.29 | 17.65 | 15.82 | 17.12 | 1.3M |
| 2025-04-09 | 16.08 | 18.19 | 15.46 | 17.82 | 4.4M |
| 2025-04-08 | 17.01 | 18.00 | 16.06 | 16.34 | 1.8M |
| 2025-04-07 | 15.07 | 17.10 | 15.05 | 16.51 | 1.6M |
| 2025-04-04 | 16.85 | 17.00 | 15.35 | 15.96 | 1.8M |
| 2025-04-03 | 18.08 | 18.25 | 17.30 | 17.55 | 2.2M |
| 2025-04-02 | 18.10 | 19.00 | 17.91 | 18.95 | 3.2M |
| 2025-04-01 | 18.60 | 19.10 | 18.15 | 18.29 | 4.1M |
| 2025-03-31 | 19.48 | 19.48 | 18.22 | 18.75 | 2.3M |
| 2025-03-28 | 20.18 | 20.18 | 18.64 | 19.54 | 2.3M |
| 2025-03-27 | 21.30 | 21.60 | 20.40 | 20.52 | 1.8M |
| 2025-03-26 | 21.81 | 22.47 | 20.10 | 21.54 | 2.4M |
| 2025-03-25 | 21.52 | 22.57 | 20.87 | 21.80 | 2.6M |
| 2025-03-24 | 20.45 | 21.27 | 20.34 | 21.23 | 1.4M |
| 2025-03-21 | 19.51 | 20.50 | 19.26 | 20.25 | 5.0M |
| 2025-03-20 | 19.65 | 20.17 | 19.55 | 19.88 | 0.7M |
| 2025-03-19 | 19.76 | 20.18 | 19.60 | 19.95 | 1.1M |
| 2025-03-18 | 19.50 | 19.97 | 19.20 | 19.74 | 0.9M |
| 2025-03-17 | 18.80 | 19.89 | 18.78 | 19.82 | 1.3M |
| 2025-03-14 | 18.46 | 19.40 | 18.12 | 18.70 | 1.3M |
| 2025-03-13 | 19.43 | 19.43 | 17.56 | 18.12 | 2.7M |
| 2025-03-12 | 19.42 | 20.00 | 19.12 | 19.27 | 1.2M |
| 2025-03-11 | 20.17 | 20.31 | 18.43 | 19.27 | 2.3M |
| 2025-03-10 | 21.00 | 22.09 | 19.54 | 19.74 | 3.4M |
| 2025-03-07 | 22.65 | 23.17 | 20.95 | 22.05 | 3.2M |
| 2025-03-06 | 23.00 | 23.75 | 22.50 | 23.00 | 2.0M |
| 2025-03-05 | 23.27 | 23.62 | 23.00 | 23.41 | 1.0M |
| 2025-03-04 | 23.39 | 24.00 | 23.00 | 23.27 | 1.8M |
| 2025-03-03 | 24.01 | 24.01 | 23.23 | 23.57 | 1.7M |
| 2025-02-28 | 23.40 | 24.12 | 23.19 | 24.00 | 0.8M |
| 2025-02-27 | 24.41 | 24.46 | 23.60 | 23.60 | 1.2M |
| 2025-02-26 | 23.72 | 24.46 | 23.71 | 24.06 | 1.4M |
| 2025-02-25 | 23.31 | 24.01 | 23.20 | 23.71 | 1.7M |
| 2025-02-24 | 24.05 | 24.44 | 23.05 | 23.35 | 1.6M |
| 2025-02-21 | 24.48 | 25.02 | 23.55 | 23.56 | 1.7M |
| 2025-02-20 | 25.50 | 25.75 | 23.97 | 24.53 | 7.0M |
| 2025-02-19 | 25.65 | 25.67 | 24.50 | 24.75 | 2.2M |
| 2025-02-18 | 25.00 | 26.35 | 24.75 | 25.70 | 5.0M |
| 2025-02-14 | 22.00 | 24.95 | 21.51 | 24.55 | 11.1M |
| 2025-02-13 | 23.00 | 23.25 | 20.77 | 22.00 | 43.6M |