| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 8.28 | 8.45 | 8.05 | 8.08 | 0.1M |
| 2024-12-30 | 8.04 | 8.23 | 7.86 | 8.19 | 0.1M |
| 2024-12-27 | 8.01 | 8.17 | 7.88 | 8.11 | 0.1M |
| 2024-12-26 | 7.93 | 8.22 | 7.92 | 8.20 | 0.1M |
| 2024-12-24 | 8.07 | 8.10 | 7.88 | 7.97 | 0.1M |
| 2024-12-23 | 7.90 | 8.28 | 7.89 | 8.06 | 0.1M |
| 2024-12-20 | 7.61 | 8.25 | 7.61 | 7.87 | 0.3M |
| 2024-12-19 | 8.35 | 8.46 | 7.60 | 7.74 | 0.3M |
| 2024-12-18 | 8.92 | 9.07 | 8.11 | 8.11 | 0.2M |
| 2024-12-17 | 8.59 | 8.83 | 8.55 | 8.79 | 0.1M |
| 2024-12-16 | 8.28 | 8.64 | 8.19 | 8.56 | 0.1M |
| 2024-12-13 | 8.37 | 8.49 | 8.14 | 8.27 | 0.1M |
| 2024-12-12 | 8.32 | 8.47 | 8.12 | 8.33 | 0.2M |
| 2024-12-11 | 8.32 | 8.60 | 8.27 | 8.44 | 0.1M |
| 2024-12-10 | 8.40 | 8.54 | 8.25 | 8.27 | 0.1M |
| 2024-12-09 | 8.46 | 8.60 | 8.36 | 8.44 | 0.1M |
| 2024-12-06 | 8.19 | 8.39 | 8.08 | 8.34 | 0.2M |
| 2024-12-05 | 8.56 | 8.78 | 8.01 | 8.06 | 0.3M |
| 2024-12-04 | 9.02 | 9.22 | 8.48 | 8.50 | 0.4M |
| 2024-12-03 | 8.53 | 9.05 | 8.53 | 9.03 | 0.5M |
| 2024-12-02 | 8.24 | 8.54 | 8.19 | 8.53 | 0.3M |
| 2024-11-29 | 7.85 | 8.33 | 7.85 | 8.25 | 0.1M |
| 2024-11-27 | 7.89 | 8.03 | 7.78 | 7.81 | 0.2M |
| 2024-11-26 | 8.00 | 8.44 | 7.89 | 7.89 | 0.4M |
| 2024-11-25 | 7.87 | 8.31 | 7.87 | 7.96 | 0.6M |
| 2024-11-22 | 7.59 | 7.97 | 7.56 | 7.75 | 0.2M |
| 2024-11-21 | 7.60 | 7.71 | 7.47 | 7.54 | 0.2M |
| 2024-11-20 | 7.58 | 7.71 | 7.34 | 7.50 | 0.2M |
| 2024-11-19 | 7.26 | 7.59 | 7.22 | 7.53 | 0.3M |
| 2024-11-18 | 7.39 | 7.48 | 7.17 | 7.34 | 0.2M |
| 2024-11-15 | 7.54 | 7.61 | 7.16 | 7.39 | 0.4M |
| 2024-11-14 | 7.56 | 7.84 | 7.18 | 7.64 | 0.3M |
| 2024-11-13 | 6.85 | 7.69 | 6.82 | 7.56 | 0.7M |
| 2024-11-12 | 7.05 | 7.06 | 6.70 | 6.93 | 0.2M |
| 2024-11-11 | 6.83 | 7.13 | 6.69 | 7.06 | 0.3M |
| 2024-11-08 | 6.91 | 6.92 | 6.63 | 6.75 | 0.3M |
| 2024-11-07 | 6.80 | 7.19 | 6.76 | 6.96 | 0.4M |
| 2024-11-06 | 6.58 | 6.89 | 6.52 | 6.80 | 0.5M |
| 2024-11-05 | 6.29 | 6.48 | 6.19 | 6.47 | 0.2M |
| 2024-11-04 | 6.27 | 6.63 | 6.21 | 6.36 | 0.2M |
| 2024-11-01 | 6.28 | 6.38 | 6.21 | 6.27 | 0.2M |
| 2024-10-31 | 6.60 | 6.61 | 6.25 | 6.25 | 0.3M |
| 2024-10-30 | 6.80 | 6.83 | 6.56 | 6.58 | 0.3M |
| 2024-10-29 | 6.60 | 6.90 | 6.52 | 6.83 | 0.4M |
| 2024-10-28 | 6.65 | 6.69 | 6.46 | 6.60 | 0.3M |
| 2024-10-25 | 6.49 | 6.74 | 6.49 | 6.64 | 0.5M |
| 2024-10-24 | 6.45 | 6.77 | 6.42 | 6.49 | 0.5M |
| 2024-10-23 | 6.40 | 6.47 | 6.14 | 6.41 | 0.7M |
| 2024-10-22 | 6.42 | 6.62 | 6.25 | 6.44 | 0.9M |
| 2024-10-21 | 6.81 | 6.85 | 6.38 | 6.48 | 0.8M |
| 2024-10-18 | 7.21 | 7.35 | 6.79 | 6.89 | 0.8M |
| 2024-10-17 | 7.51 | 7.70 | 7.11 | 7.17 | 1.5M |
| 2024-10-16 | 10.13 | 10.31 | 7.34 | 7.45 | 4.4M |
| 2024-10-15 | 12.07 | 12.14 | 10.91 | 11.06 | 0.6M |
| 2024-10-14 | 12.31 | 12.53 | 12.00 | 12.12 | 0.2M |
| 2024-10-11 | 11.92 | 12.37 | 11.92 | 12.30 | 0.4M |
| 2024-10-10 | 11.90 | 12.13 | 11.79 | 11.93 | 0.6M |
| 2024-10-09 | 12.01 | 12.37 | 11.95 | 11.99 | 0.6M |
| 2024-10-08 | 11.76 | 12.23 | 11.73 | 11.99 | 0.6M |
| 2024-10-07 | 11.61 | 12.21 | 11.61 | 11.82 | 0.7M |
| 2024-10-04 | 12.26 | 12.27 | 11.64 | 11.72 | 0.2M |
| 2024-10-03 | 12.60 | 12.65 | 11.97 | 12.08 | 0.4M |
| 2024-10-02 | 13.30 | 13.45 | 12.65 | 12.71 | 0.3M |
| 2024-10-01 | 14.24 | 14.42 | 13.36 | 13.41 | 0.6M |
| 2024-09-30 | 15.13 | 15.28 | 14.29 | 14.30 | 0.6M |
| 2024-09-27 | 15.50 | 15.81 | 15.08 | 15.09 | 0.3M |
| 2024-09-26 | 15.27 | 15.49 | 15.05 | 15.47 | 0.3M |
| 2024-09-25 | 15.03 | 15.31 | 14.75 | 15.05 | 0.4M |
| 2024-09-24 | 15.48 | 15.60 | 15.06 | 15.15 | 0.3M |
| 2024-09-23 | 15.09 | 15.45 | 14.92 | 15.15 | 0.3M |
| 2024-09-20 | 15.55 | 15.87 | 14.94 | 14.96 | 1.7M |
| 2024-09-19 | 15.40 | 15.94 | 15.25 | 15.63 | 0.6M |
| 2024-09-18 | 14.95 | 15.35 | 14.84 | 15.01 | 0.6M |
| 2024-09-17 | 15.00 | 15.40 | 14.90 | 14.93 | 0.7M |
| 2024-09-16 | 14.87 | 15.28 | 14.64 | 14.99 | 0.8M |
| 2024-09-13 | 14.81 | 15.24 | 14.71 | 14.82 | 0.8M |
| 2024-09-12 | 14.91 | 15.16 | 14.69 | 14.80 | 0.5M |
| 2024-09-11 | 14.26 | 15.14 | 14.06 | 14.97 | 1.0M |
| 2024-09-10 | 14.25 | 14.93 | 14.21 | 14.28 | 0.6M |
| 2024-09-09 | 14.18 | 14.60 | 13.99 | 14.32 | 0.4M |
| 2024-09-06 | 14.51 | 14.84 | 14.07 | 14.18 | 0.6M |
| 2024-09-05 | 14.55 | 14.88 | 14.17 | 14.42 | 0.2M |
| 2024-09-04 | 14.65 | 14.85 | 14.21 | 14.49 | 0.4M |
| 2024-09-03 | 15.26 | 15.48 | 14.72 | 14.72 | 0.3M |
| 2024-08-30 | 15.57 | 15.83 | 15.30 | 15.45 | 0.1M |
| 2024-08-29 | 15.37 | 15.89 | 15.37 | 15.44 | 0.2M |
| 2024-08-28 | 16.17 | 16.30 | 15.35 | 15.39 | 0.1M |
| 2024-08-27 | 16.38 | 16.83 | 16.17 | 16.25 | 0.1M |
| 2024-08-26 | 16.65 | 16.77 | 16.37 | 16.57 | 0.1M |
| 2024-08-23 | 16.20 | 16.81 | 16.20 | 16.36 | 0.5M |
| 2024-08-22 | 16.85 | 17.01 | 16.22 | 16.23 | 0.3M |
| 2024-08-21 | 16.23 | 16.79 | 16.20 | 16.70 | 0.2M |
| 2024-08-20 | 16.15 | 16.55 | 16.15 | 16.28 | 0.2M |
| 2024-08-19 | 16.27 | 16.51 | 15.99 | 16.12 | 0.4M |
| 2024-08-16 | 16.27 | 16.88 | 15.98 | 16.19 | 0.2M |
| 2024-08-15 | 15.53 | 16.71 | 15.53 | 16.44 | 0.3M |
| 2024-08-14 | 15.50 | 16.00 | 15.35 | 15.46 | 0.2M |
| 2024-08-13 | 15.35 | 16.11 | 15.35 | 15.48 | 0.3M |
| 2024-08-12 | 15.59 | 15.81 | 15.07 | 15.35 | 0.2M |
| 2024-08-09 | 15.16 | 16.22 | 15.04 | 15.60 | 0.3M |
| 2024-08-08 | 15.73 | 15.91 | 15.01 | 15.21 | 0.5M |
| 2024-08-07 | 16.03 | 16.90 | 15.28 | 15.30 | 0.3M |
| 2024-08-06 | 16.30 | 16.73 | 15.88 | 15.97 | 0.2M |
| 2024-08-05 | 15.15 | 16.37 | 15.01 | 16.18 | 0.2M |
| 2024-08-02 | 16.02 | 16.22 | 15.51 | 15.88 | 0.2M |
| 2024-08-01 | 17.11 | 17.29 | 16.08 | 16.41 | 0.1M |
| 2024-07-31 | 16.90 | 17.33 | 16.56 | 16.99 | 0.1M |
| 2024-07-30 | 17.03 | 17.14 | 16.43 | 16.64 | 0.1M |
| 2024-07-29 | 18.54 | 18.54 | 17.09 | 17.16 | 0.1M |
| 2024-07-26 | 18.87 | 18.94 | 18.20 | 18.28 | 0.2M |
| 2024-07-25 | 18.51 | 19.07 | 18.39 | 18.58 | 0.3M |
| 2024-07-24 | 20.30 | 20.59 | 18.56 | 18.64 | 0.4M |
| 2024-07-23 | 19.50 | 20.69 | 19.45 | 19.98 | 0.6M |
| 2024-07-22 | 19.30 | 19.66 | 19.13 | 19.50 | 0.2M |
| 2024-07-19 | 18.82 | 19.52 | 18.71 | 19.28 | 0.2M |
| 2024-07-18 | 19.56 | 19.73 | 18.78 | 18.91 | 0.3M |
| 2024-07-17 | 19.37 | 19.80 | 19.17 | 19.35 | 0.3M |
| 2024-07-16 | 19.05 | 19.77 | 18.98 | 19.53 | 0.3M |
| 2024-07-15 | 18.70 | 19.29 | 18.34 | 18.76 | 0.1M |
| 2024-07-12 | 19.25 | 19.46 | 18.71 | 18.71 | 0.2M |
| 2024-07-11 | 19.19 | 19.94 | 18.92 | 19.06 | 0.6M |
| 2024-07-10 | 19.14 | 19.69 | 19.08 | 19.18 | 0.2M |
| 2024-07-09 | 19.51 | 19.69 | 19.09 | 19.09 | 0.2M |
| 2024-07-08 | 18.44 | 19.68 | 18.44 | 19.51 | 0.3M |
| 2024-07-05 | 18.64 | 18.80 | 18.30 | 18.50 | 0.1M |
| 2024-07-03 | 18.65 | 18.83 | 18.55 | 18.62 | 0.2M |
| 2024-07-02 | 18.07 | 19.27 | 18.07 | 18.60 | 0.4M |
| 2024-07-01 | 17.88 | 18.50 | 17.88 | 18.04 | 0.0M |
| 2024-06-28 | 18.51 | 18.75 | 17.92 | 17.98 | 0.4M |
| 2024-06-27 | 17.75 | 18.61 | 17.51 | 18.26 | 0.2M |
| 2024-06-26 | 18.22 | 18.43 | 17.60 | 17.77 | 0.1M |
| 2024-06-25 | 18.23 | 18.49 | 17.78 | 17.85 | 0.3M |
| 2024-06-24 | 17.29 | 18.35 | 16.89 | 18.15 | 0.4M |
| 2024-06-21 | 18.01 | 18.20 | 16.98 | 17.29 | 0.7M |
| 2024-06-20 | 17.40 | 18.88 | 17.24 | 17.53 | 0.3M |
| 2024-06-18 | 17.02 | 18.29 | 16.55 | 17.61 | 0.4M |
| 2024-06-17 | 17.45 | 17.90 | 17.05 | 17.12 | 0.4M |
| 2024-06-14 | 17.68 | 18.63 | 17.57 | 17.57 | 0.3M |
| 2024-06-13 | 18.35 | 18.53 | 17.77 | 17.90 | 0.1M |
| 2024-06-12 | 17.90 | 18.94 | 17.67 | 18.31 | 0.4M |
| 2024-06-11 | 17.35 | 17.98 | 17.17 | 17.81 | 0.2M |
| 2024-06-10 | 17.35 | 18.00 | 16.54 | 17.60 | 0.2M |
| 2024-06-07 | 17.65 | 18.00 | 16.78 | 17.05 | 0.3M |
| 2024-06-06 | 16.63 | 17.73 | 16.50 | 17.51 | 0.6M |
| 2024-06-05 | 17.71 | 17.78 | 15.81 | 16.34 | 0.2M |
| 2024-06-04 | 17.88 | 18.51 | 17.08 | 17.16 | 0.3M |
| 2024-06-03 | 18.61 | 18.85 | 17.24 | 17.95 | 0.2M |
| 2024-05-31 | 18.17 | 18.39 | 17.20 | 18.27 | 0.2M |
| 2024-05-30 | 18.63 | 18.88 | 17.87 | 17.98 | 0.2M |
| 2024-05-29 | 18.95 | 19.09 | 17.94 | 18.47 | 0.1M |
| 2024-05-28 | 18.99 | 19.00 | 18.74 | 18.96 | 0.1M |
| 2024-05-24 | 18.74 | 18.98 | 18.67 | 18.96 | 0.1M |
| 2024-05-23 | 19.20 | 19.52 | 18.75 | 18.88 | 0.1M |
| 2024-05-22 | 18.99 | 19.20 | 18.91 | 18.98 | 0.2M |
| 2024-05-21 | 18.87 | 19.16 | 18.87 | 18.99 | 0.1M |
| 2024-05-20 | 18.88 | 19.21 | 18.88 | 18.94 | 0.1M |
| 2024-05-17 | 19.10 | 19.45 | 18.89 | 18.90 | 0.2M |
| 2024-05-16 | 19.68 | 19.68 | 18.93 | 18.93 | 0.1M |
| 2024-05-15 | 19.24 | 19.83 | 19.24 | 19.35 | 0.2M |
| 2024-05-14 | 18.91 | 19.29 | 18.60 | 19.24 | 0.4M |
| 2024-05-13 | 18.91 | 19.49 | 18.81 | 18.91 | 0.2M |
| 2024-05-10 | 19.54 | 19.90 | 18.75 | 18.91 | 1.0M |
| 2024-05-09 | 21.00 | 21.59 | 19.02 | 19.80 | 3.8M |