| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.64 | 18.39 | 17.57 | 18.36 | 4.1M |
| 2025-09-25 | 18.09 | 18.24 | 17.65 | 17.72 | 4.2M |
| 2025-09-24 | 18.15 | 18.46 | 17.51 | 18.26 | 5.1M |
| 2025-09-23 | 18.72 | 19.05 | 17.88 | 17.93 | 5.5M |
| 2025-09-22 | 18.50 | 19.48 | 18.05 | 18.65 | 8.9M |
| 2025-09-19 | 18.61 | 18.72 | 17.40 | 17.43 | 6.9M |
| 2025-09-18 | 17.29 | 18.55 | 17.06 | 18.52 | 6.9M |
| 2025-09-17 | 18.00 | 18.14 | 17.05 | 17.05 | 6.6M |
| 2025-09-16 | 17.86 | 18.84 | 17.76 | 18.10 | 6.4M |
| 2025-09-15 | 17.47 | 18.27 | 17.23 | 17.47 | 5.1M |
| 2025-09-12 | 17.97 | 18.21 | 17.23 | 17.39 | 3.5M |
| 2025-09-11 | 17.20 | 17.95 | 16.85 | 17.91 | 6.1M |
| 2025-09-10 | 17.66 | 17.90 | 17.20 | 17.22 | 5.8M |
| 2025-09-09 | 17.72 | 17.87 | 17.45 | 17.64 | 5.1M |
| 2025-09-08 | 18.77 | 18.77 | 17.48 | 17.60 | 6.9M |
| 2025-09-05 | 18.41 | 19.27 | 18.29 | 18.71 | 5.2M |
| 2025-09-04 | 18.74 | 18.83 | 18.13 | 18.46 | 4.9M |
| 2025-09-03 | 18.16 | 19.61 | 17.95 | 18.95 | 8.1M |
| 2025-09-02 | 18.05 | 18.92 | 17.97 | 18.16 | 6.4M |
| 2025-08-29 | 18.30 | 18.65 | 17.79 | 18.20 | 22.5M |
| 2025-08-28 | 18.26 | 19.13 | 18.15 | 18.34 | 5.5M |
| 2025-08-27 | 18.26 | 18.45 | 17.86 | 18.07 | 6.8M |
| 2025-08-26 | 18.10 | 18.30 | 17.57 | 18.26 | 8.1M |
| 2025-08-25 | 20.27 | 20.35 | 18.04 | 18.06 | 12.9M |
| 2025-08-22 | 20.13 | 20.25 | 19.42 | 20.22 | 9.5M |
| 2025-08-21 | 19.37 | 20.12 | 18.52 | 20.06 | 16.7M |
| 2025-08-20 | 20.17 | 20.66 | 19.32 | 20.58 | 6.1M |
| 2025-08-19 | 21.01 | 21.08 | 20.16 | 20.18 | 6.0M |
| 2025-08-18 | 21.81 | 22.05 | 20.95 | 20.99 | 6.1M |
| 2025-08-15 | 20.43 | 22.09 | 19.89 | 21.81 | 8.9M |
| 2025-08-14 | 20.16 | 20.59 | 19.57 | 20.30 | 8.1M |
| 2025-08-13 | 18.95 | 20.61 | 18.82 | 20.40 | 11.2M |
| 2025-08-12 | 17.95 | 18.85 | 17.68 | 18.80 | 7.5M |
| 2025-08-11 | 17.41 | 19.25 | 17.28 | 17.94 | 11.1M |
| 2025-08-08 | 18.14 | 19.05 | 17.62 | 18.23 | 10.4M |
| 2025-08-07 | 18.25 | 19.26 | 17.17 | 17.96 | 16.6M |
| 2025-08-06 | 16.59 | 16.76 | 15.82 | 16.26 | 13.9M |
| 2025-08-05 | 16.99 | 17.40 | 16.52 | 16.75 | 8.6M |
| 2025-08-04 | 16.05 | 17.28 | 15.34 | 17.10 | 17.6M |
| 2025-08-01 | 16.11 | 16.37 | 15.64 | 15.91 | 9.4M |
| 2025-07-31 | 16.49 | 17.58 | 16.11 | 16.42 | 14.3M |
| 2025-07-30 | 17.69 | 19.24 | 16.72 | 16.75 | 39.3M |
| 2025-07-29 | 18.23 | 18.35 | 15.77 | 15.83 | 67.6M |
| 2025-07-28 | 11.71 | 14.04 | 11.68 | 13.86 | 25.6M |
| 2025-07-25 | 11.14 | 12.30 | 11.12 | 11.93 | 15.9M |
| 2025-07-24 | 12.78 | 13.82 | 10.42 | 12.88 | 44.5M |
| 2025-07-23 | 13.44 | 14.07 | 12.73 | 13.32 | 9.1M |
| 2025-07-22 | 12.45 | 14.54 | 12.24 | 13.62 | 22.8M |
| 2025-07-21 | 12.82 | 13.95 | 12.60 | 13.32 | 25.7M |
| 2025-07-18 | 16.98 | 19.18 | 12.81 | 14.08 | 78.4M |
| 2025-07-17 | 22.54 | 22.86 | 20.94 | 21.97 | 19.7M |
| 2025-07-16 | 18.30 | 18.54 | 17.84 | 18.38 | 13.0M |
| 2025-07-15 | 19.52 | 19.66 | 18.17 | 18.21 | 4.1M |
| 2025-07-14 | 18.20 | 19.79 | 18.17 | 19.23 | 4.8M |
| 2025-07-11 | 18.96 | 18.96 | 17.95 | 18.17 | 3.1M |
| 2025-07-10 | 19.43 | 19.53 | 18.50 | 19.07 | 3.1M |
| 2025-07-09 | 18.98 | 19.74 | 18.90 | 19.37 | 4.0M |
| 2025-07-08 | 17.49 | 19.36 | 17.35 | 19.03 | 5.8M |
| 2025-07-07 | 18.03 | 18.27 | 17.31 | 17.32 | 4.2M |
| 2025-07-03 | 18.45 | 18.64 | 18.02 | 18.24 | 2.5M |
| 2025-07-02 | 17.70 | 18.35 | 17.63 | 18.20 | 4.6M |
| 2025-07-01 | 17.15 | 18.62 | 16.88 | 17.71 | 6.2M |
| 2025-06-30 | 17.24 | 17.52 | 16.96 | 17.10 | 4.6M |
| 2025-06-27 | 17.30 | 17.69 | 16.97 | 17.11 | 4.7M |
| 2025-06-26 | 17.66 | 17.79 | 16.99 | 17.23 | 6.7M |
| 2025-06-25 | 18.88 | 18.88 | 17.00 | 17.46 | 10.7M |
| 2025-06-24 | 19.14 | 19.43 | 18.68 | 18.98 | 6.7M |
| 2025-06-23 | 19.76 | 19.76 | 18.70 | 18.87 | 6.9M |
| 2025-06-20 | 20.88 | 20.88 | 19.71 | 20.08 | 12.6M |
| 2025-06-18 | 21.17 | 22.10 | 20.51 | 20.77 | 7.5M |
| 2025-06-17 | 21.16 | 22.98 | 20.51 | 21.56 | 14.5M |
| 2025-06-16 | 21.26 | 21.55 | 18.30 | 20.94 | 44.2M |
| 2025-06-13 | 37.05 | 38.09 | 35.77 | 36.18 | 3.2M |
| 2025-06-12 | 37.60 | 37.84 | 36.80 | 37.31 | 3.2M |
| 2025-06-11 | 39.31 | 39.64 | 37.76 | 37.81 | 2.4M |
| 2025-06-10 | 40.00 | 40.90 | 38.95 | 39.07 | 3.4M |
| 2025-06-09 | 43.80 | 43.92 | 39.41 | 39.71 | 5.6M |
| 2025-06-06 | 40.45 | 43.54 | 40.45 | 43.01 | 4.9M |
| 2025-06-05 | 39.54 | 40.49 | 37.91 | 39.21 | 2.9M |
| 2025-06-04 | 39.05 | 40.28 | 38.64 | 39.54 | 2.3M |
| 2025-06-03 | 37.72 | 39.12 | 37.15 | 38.87 | 2.2M |
| 2025-06-02 | 37.85 | 39.01 | 37.07 | 37.74 | 2.2M |
| 2025-05-30 | 38.05 | 38.15 | 36.96 | 37.60 | 3.1M |
| 2025-05-29 | 37.54 | 38.79 | 36.98 | 38.61 | 2.5M |
| 2025-05-28 | 38.33 | 39.35 | 36.89 | 37.23 | 3.3M |
| 2025-05-27 | 38.34 | 39.56 | 37.88 | 38.35 | 4.2M |
| 2025-05-23 | 38.00 | 38.41 | 37.64 | 37.90 | 2.1M |
| 2025-05-22 | 39.67 | 40.10 | 38.69 | 38.79 | 3.7M |
| 2025-05-21 | 41.01 | 44.14 | 39.96 | 40.05 | 8.4M |
| 2025-05-20 | 38.02 | 40.70 | 37.15 | 39.99 | 4.9M |
| 2025-05-19 | 35.99 | 38.36 | 35.85 | 37.94 | 3.7M |
| 2025-05-16 | 35.64 | 36.72 | 35.25 | 36.43 | 4.1M |
| 2025-05-15 | 35.70 | 35.70 | 34.10 | 35.27 | 3.9M |
| 2025-05-14 | 36.25 | 37.42 | 35.56 | 35.74 | 5.2M |
| 2025-05-13 | 36.57 | 37.32 | 34.90 | 36.20 | 5.7M |
| 2025-05-12 | 37.70 | 39.21 | 36.21 | 36.37 | 8.4M |
| 2025-05-09 | 37.32 | 39.66 | 35.93 | 36.27 | 6.6M |
| 2025-05-08 | 37.26 | 38.03 | 35.46 | 36.52 | 9.2M |
| 2025-05-07 | 39.99 | 40.00 | 36.59 | 36.72 | 20.8M |
| 2025-05-06 | 62.93 | 63.92 | 46.52 | 46.75 | 15.8M |
| 2025-05-05 | 63.41 | 64.80 | 63.12 | 63.66 | 2.1M |
| 2025-05-02 | 63.50 | 64.30 | 63.02 | 63.51 | 1.4M |
| 2025-05-01 | 62.45 | 64.00 | 60.53 | 62.78 | 1.4M |
| 2025-04-30 | 59.98 | 62.51 | 59.62 | 62.40 | 1.6M |
| 2025-04-29 | 61.37 | 62.13 | 60.55 | 60.85 | 2.0M |
| 2025-04-28 | 60.59 | 62.47 | 60.18 | 61.51 | 1.2M |
| 2025-04-25 | 61.68 | 61.92 | 59.96 | 60.44 | 1.3M |
| 2025-04-24 | 59.63 | 61.91 | 58.76 | 61.76 | 1.6M |
| 2025-04-23 | 61.65 | 62.78 | 59.06 | 59.49 | 1.9M |
| 2025-04-22 | 55.66 | 59.33 | 55.52 | 59.31 | 2.5M |
| 2025-04-21 | 53.40 | 56.11 | 52.80 | 55.23 | 1.5M |
| 2025-04-17 | 53.70 | 55.49 | 53.56 | 53.79 | 1.9M |
| 2025-04-16 | 54.59 | 55.01 | 53.02 | 53.94 | 1.4M |
| 2025-04-15 | 54.09 | 56.34 | 53.23 | 54.42 | 2.2M |
| 2025-04-14 | 53.34 | 54.64 | 51.39 | 54.63 | 2.3M |
| 2025-04-11 | 51.22 | 51.80 | 49.09 | 51.03 | 4.0M |
| 2025-04-10 | 53.34 | 54.47 | 49.86 | 50.31 | 2.9M |
| 2025-04-09 | 48.55 | 57.70 | 48.01 | 55.65 | 4.3M |
| 2025-04-08 | 53.99 | 55.36 | 48.94 | 49.30 | 3.6M |
| 2025-04-07 | 51.59 | 55.17 | 50.61 | 52.40 | 4.2M |
| 2025-04-04 | 59.22 | 59.45 | 54.26 | 54.43 | 4.6M |
| 2025-04-03 | 57.22 | 60.24 | 57.14 | 58.61 | 3.8M |
| 2025-04-02 | 61.69 | 64.23 | 60.70 | 62.47 | 3.8M |
| 2025-04-01 | 64.37 | 65.69 | 61.53 | 61.91 | 3.5M |
| 2025-03-31 | 65.90 | 67.47 | 62.50 | 63.82 | 4.6M |
| 2025-03-28 | 71.88 | 72.05 | 69.81 | 70.41 | 1.0M |
| 2025-03-27 | 72.98 | 73.95 | 71.25 | 71.81 | 1.4M |
| 2025-03-26 | 73.88 | 74.40 | 70.91 | 72.88 | 1.4M |
| 2025-03-25 | 76.13 | 76.26 | 72.17 | 73.61 | 1.3M |
| 2025-03-24 | 74.67 | 76.67 | 74.44 | 76.33 | 1.9M |
| 2025-03-21 | 73.32 | 75.50 | 73.05 | 74.10 | 2.6M |
| 2025-03-20 | 80.18 | 80.26 | 73.06 | 73.45 | 3.6M |
| 2025-03-19 | 75.18 | 80.98 | 75.13 | 79.97 | 5.0M |
| 2025-03-18 | 78.62 | 81.87 | 73.06 | 73.54 | 13.4M |
| 2025-03-17 | 97.35 | 103.32 | 97.35 | 101.35 | 0.9M |
| 2025-03-14 | 99.00 | 100.00 | 97.06 | 97.19 | 0.9M |
| 2025-03-13 | 99.65 | 100.01 | 97.11 | 98.37 | 0.7M |
| 2025-03-12 | 101.72 | 102.40 | 99.02 | 99.77 | 0.8M |
| 2025-03-11 | 99.16 | 101.56 | 97.91 | 100.71 | 1.0M |
| 2025-03-10 | 101.84 | 102.15 | 98.82 | 99.69 | 1.6M |
| 2025-03-07 | 104.02 | 104.85 | 102.00 | 103.03 | 1.2M |
| 2025-03-06 | 106.79 | 107.23 | 104.39 | 105.56 | 0.9M |
| 2025-03-05 | 102.94 | 107.77 | 102.94 | 107.67 | 2.0M |
| 2025-03-04 | 100.25 | 103.59 | 99.50 | 102.86 | 1.2M |
| 2025-03-03 | 106.75 | 107.35 | 100.15 | 101.22 | 1.4M |
| 2025-02-28 | 104.21 | 108.48 | 103.46 | 106.75 | 1.3M |
| 2025-02-27 | 101.00 | 109.50 | 101.00 | 103.06 | 1.6M |
| 2025-02-26 | 106.88 | 109.55 | 106.37 | 106.86 | 1.1M |
| 2025-02-25 | 105.75 | 107.11 | 103.33 | 106.95 | 1.1M |
| 2025-02-24 | 105.49 | 107.54 | 105.47 | 105.56 | 0.7M |
| 2025-02-21 | 109.50 | 110.00 | 106.02 | 106.28 | 0.7M |
| 2025-02-20 | 107.30 | 109.83 | 105.93 | 108.41 | 0.8M |
| 2025-02-19 | 105.96 | 107.46 | 104.74 | 107.12 | 0.7M |
| 2025-02-18 | 102.60 | 106.10 | 101.15 | 105.35 | 1.3M |
| 2025-02-14 | 109.84 | 111.21 | 107.61 | 107.95 | 0.6M |
| 2025-02-13 | 109.40 | 110.11 | 107.74 | 109.46 | 0.7M |
| 2025-02-12 | 109.00 | 110.34 | 108.17 | 109.81 | 0.6M |
| 2025-02-11 | 110.52 | 111.59 | 109.55 | 109.68 | 0.7M |
| 2025-02-10 | 112.00 | 114.41 | 110.81 | 112.74 | 0.6M |
| 2025-02-07 | 112.00 | 112.37 | 109.52 | 111.82 | 0.9M |
| 2025-02-06 | 118.78 | 119.27 | 112.06 | 112.11 | 0.9M |
| 2025-02-05 | 114.71 | 120.05 | 114.46 | 119.02 | 0.8M |
| 2025-02-04 | 113.14 | 115.12 | 112.87 | 114.08 | 0.6M |
| 2025-02-03 | 111.48 | 114.80 | 111.48 | 113.81 | 0.6M |
| 2025-01-31 | 114.87 | 116.15 | 112.78 | 113.72 | 0.7M |
| 2025-01-30 | 115.53 | 116.24 | 113.46 | 114.45 | 0.8M |
| 2025-01-29 | 117.24 | 117.50 | 113.38 | 115.45 | 0.9M |
| 2025-01-28 | 117.12 | 118.28 | 116.54 | 117.51 | 1.2M |
| 2025-01-27 | 116.47 | 119.44 | 116.31 | 116.89 | 0.9M |
| 2025-01-24 | 118.95 | 119.00 | 116.00 | 116.46 | 1.1M |
| 2025-01-23 | 116.09 | 120.00 | 114.06 | 119.14 | 0.8M |
| 2025-01-22 | 117.00 | 118.20 | 115.50 | 116.09 | 0.7M |
| 2025-01-21 | 118.53 | 119.51 | 116.21 | 116.79 | 1.2M |
| 2025-01-17 | 117.75 | 118.45 | 115.61 | 118.00 | 0.6M |
| 2025-01-16 | 119.35 | 119.77 | 114.42 | 117.06 | 0.8M |
| 2025-01-15 | 119.91 | 123.02 | 118.64 | 119.33 | 0.7M |
| 2025-01-14 | 120.53 | 123.51 | 118.36 | 118.83 | 1.3M |
| 2025-01-13 | 124.88 | 127.91 | 116.29 | 118.43 | 1.5M |
| 2025-01-10 | 124.75 | 128.75 | 123.50 | 124.79 | 0.8M |
| 2025-01-08 | 123.55 | 128.00 | 123.40 | 126.27 | 0.7M |
| 2025-01-07 | 128.79 | 129.84 | 123.38 | 124.49 | 0.6M |
| 2025-01-06 | 125.94 | 128.95 | 125.79 | 127.89 | 0.7M |
| 2025-01-03 | 124.54 | 127.29 | 124.54 | 126.29 | 0.4M |
| 2025-01-02 | 122.72 | 126.89 | 121.28 | 124.09 | 0.6M |