| 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 | 53.39 | 54.26 | 52.35 | 53.90 | 1.0M |
| 2025-09-29 | 53.49 | 54.79 | 53.04 | 53.73 | 2.2M |
| 2025-09-26 | 51.75 | 52.67 | 50.98 | 52.14 | 1.0M |
| 2025-09-25 | 51.33 | 52.42 | 49.33 | 51.58 | 1.6M |
| 2025-09-24 | 54.12 | 54.97 | 52.32 | 52.98 | 1.5M |
| 2025-09-23 | 58.25 | 59.54 | 53.68 | 54.21 | 4.2M |
| 2025-09-22 | 56.96 | 61.23 | 56.25 | 60.70 | 3.4M |
| 2025-09-19 | 51.87 | 57.76 | 51.86 | 57.05 | 5.1M |
| 2025-09-18 | 50.00 | 51.98 | 49.71 | 51.26 | 1.8M |
| 2025-09-17 | 51.30 | 51.57 | 47.90 | 49.18 | 2.1M |
| 2025-09-16 | 52.00 | 52.17 | 50.01 | 51.61 | 2.2M |
| 2025-09-15 | 47.89 | 51.85 | 47.62 | 51.39 | 1.7M |
| 2025-09-12 | 49.00 | 49.44 | 47.23 | 47.75 | 1.4M |
| 2025-09-11 | 49.26 | 50.53 | 48.71 | 48.91 | 1.2M |
| 2025-09-10 | 49.40 | 51.27 | 48.42 | 48.89 | 1.4M |
| 2025-09-09 | 47.67 | 48.59 | 46.40 | 48.48 | 1.0M |
| 2025-09-08 | 48.83 | 49.93 | 47.52 | 47.60 | 1.5M |
| 2025-09-05 | 46.29 | 48.34 | 44.82 | 48.25 | 1.8M |
| 2025-09-04 | 45.41 | 45.56 | 44.11 | 45.22 | 1.1M |
| 2025-09-03 | 45.92 | 46.40 | 44.90 | 45.46 | 1.3M |
| 2025-09-02 | 45.84 | 46.66 | 45.23 | 45.59 | 1.5M |
| 2025-08-29 | 49.34 | 49.66 | 46.83 | 47.43 | 1.1M |
| 2025-08-28 | 47.92 | 50.14 | 47.92 | 49.34 | 1.4M |
| 2025-08-27 | 48.95 | 49.00 | 47.37 | 47.73 | 1.2M |
| 2025-08-26 | 45.70 | 48.15 | 45.63 | 47.99 | 1.3M |
| 2025-08-25 | 44.39 | 46.47 | 43.20 | 45.74 | 1.5M |
| 2025-08-22 | 43.79 | 47.16 | 42.38 | 46.23 | 2.4M |
| 2025-08-21 | 44.47 | 45.20 | 43.82 | 43.90 | 1.2M |
| 2025-08-20 | 45.19 | 45.99 | 43.34 | 44.50 | 3.3M |
| 2025-08-19 | 50.97 | 50.97 | 46.31 | 46.80 | 2.5M |
| 2025-08-18 | 52.05 | 52.35 | 49.18 | 51.10 | 1.8M |
| 2025-08-15 | 52.55 | 52.94 | 50.45 | 52.57 | 1.2M |
| 2025-08-14 | 52.50 | 54.40 | 51.33 | 52.73 | 1.4M |
| 2025-08-13 | 52.18 | 53.78 | 49.75 | 53.68 | 1.9M |
| 2025-08-12 | 51.50 | 52.55 | 50.26 | 51.73 | 1.6M |
| 2025-08-11 | 55.25 | 55.36 | 50.68 | 51.24 | 3.0M |
| 2025-08-08 | 54.75 | 56.68 | 53.70 | 55.61 | 2.8M |
| 2025-08-07 | 50.03 | 55.25 | 47.50 | 54.21 | 7.4M |
| 2025-08-06 | 62.64 | 63.88 | 60.71 | 62.90 | 3.0M |
| 2025-08-05 | 57.55 | 64.16 | 57.38 | 63.21 | 4.9M |
| 2025-08-04 | 51.91 | 56.65 | 51.50 | 56.57 | 2.8M |
| 2025-08-01 | 50.56 | 51.68 | 49.10 | 50.85 | 2.4M |
| 2025-07-31 | 53.35 | 55.75 | 53.22 | 53.95 | 2.1M |
| 2025-07-30 | 50.77 | 53.96 | 50.26 | 52.75 | 2.4M |
| 2025-07-29 | 53.82 | 54.57 | 50.28 | 50.71 | 1.5M |
| 2025-07-28 | 53.79 | 53.84 | 51.73 | 53.08 | 1.2M |
| 2025-07-25 | 52.16 | 53.09 | 50.95 | 52.99 | 1.6M |
| 2025-07-24 | 53.89 | 55.44 | 52.86 | 53.42 | 2.7M |
| 2025-07-23 | 50.13 | 54.53 | 49.86 | 54.08 | 3.2M |
| 2025-07-22 | 49.26 | 49.68 | 46.70 | 49.40 | 1.9M |
| 2025-07-21 | 54.61 | 54.90 | 48.92 | 49.68 | 3.4M |
| 2025-07-18 | 53.45 | 54.98 | 52.69 | 54.54 | 2.4M |
| 2025-07-17 | 52.89 | 54.22 | 51.55 | 54.18 | 3.6M |
| 2025-07-16 | 49.41 | 52.96 | 49.21 | 52.76 | 3.9M |
| 2025-07-15 | 48.33 | 49.84 | 47.93 | 48.55 | 2.2M |
| 2025-07-14 | 46.01 | 47.66 | 43.72 | 47.54 | 2.5M |
| 2025-07-11 | 47.08 | 48.20 | 46.19 | 47.06 | 1.8M |
| 2025-07-10 | 47.87 | 49.86 | 46.24 | 47.81 | 2.8M |
| 2025-07-09 | 45.78 | 47.44 | 44.59 | 47.16 | 1.8M |
| 2025-07-08 | 48.00 | 48.40 | 44.80 | 45.69 | 2.5M |
| 2025-07-07 | 46.39 | 47.58 | 44.57 | 47.28 | 3.7M |
| 2025-07-03 | 42.89 | 47.98 | 42.52 | 47.91 | 5.0M |
| 2025-07-02 | 39.66 | 42.79 | 38.88 | 42.20 | 3.2M |
| 2025-07-01 | 38.51 | 40.84 | 38.19 | 39.68 | 2.4M |
| 2025-06-30 | 37.66 | 39.50 | 37.45 | 38.85 | 2.5M |
| 2025-06-27 | 37.20 | 38.08 | 36.40 | 37.25 | 1.6M |
| 2025-06-26 | 35.55 | 37.25 | 34.98 | 37.16 | 2.7M |
| 2025-06-25 | 33.23 | 35.65 | 32.88 | 34.91 | 2.7M |
| 2025-06-24 | 33.49 | 34.00 | 32.09 | 32.20 | 2.7M |
| 2025-06-23 | 33.89 | 34.07 | 32.07 | 32.89 | 2.0M |
| 2025-06-20 | 37.00 | 37.80 | 33.50 | 34.00 | 4.5M |
| 2025-06-18 | 31.20 | 38.19 | 30.70 | 35.70 | 7.6M |
| 2025-06-17 | 32.37 | 32.74 | 31.14 | 31.16 | 1.9M |
| 2025-06-16 | 28.95 | 32.54 | 28.49 | 32.45 | 4.1M |
| 2025-06-13 | 27.30 | 28.35 | 27.26 | 27.97 | 1.1M |
| 2025-06-12 | 28.72 | 29.60 | 27.93 | 28.01 | 1.2M |
| 2025-06-11 | 28.41 | 29.00 | 28.02 | 28.80 | 1.1M |
| 2025-06-10 | 29.71 | 30.29 | 27.48 | 28.23 | 2.2M |
| 2025-06-09 | 30.66 | 31.11 | 30.23 | 30.24 | 1.0M |
| 2025-06-06 | 29.76 | 29.99 | 29.41 | 29.81 | 0.7M |
| 2025-06-05 | 29.90 | 30.33 | 29.04 | 29.26 | 0.7M |
| 2025-06-04 | 29.78 | 30.37 | 29.68 | 29.72 | 1.0M |
| 2025-06-03 | 29.81 | 30.00 | 29.39 | 29.48 | 0.7M |
| 2025-06-02 | 28.59 | 29.95 | 28.52 | 29.34 | 0.8M |
| 2025-05-30 | 28.54 | 28.96 | 28.20 | 28.67 | 1.2M |
| 2025-05-29 | 30.37 | 30.37 | 28.70 | 28.94 | 1.2M |
| 2025-05-28 | 30.53 | 31.40 | 29.50 | 29.74 | 1.4M |
| 2025-05-27 | 29.69 | 31.40 | 29.50 | 30.71 | 2.3M |
| 2025-05-23 | 28.63 | 29.69 | 28.50 | 28.76 | 1.4M |
| 2025-05-22 | 26.74 | 30.03 | 26.70 | 29.43 | 2.5M |
| 2025-05-21 | 27.80 | 27.90 | 26.58 | 26.74 | 1.2M |
| 2025-05-20 | 28.20 | 28.64 | 27.80 | 28.24 | 0.6M |
| 2025-05-19 | 26.70 | 28.69 | 26.66 | 28.30 | 1.3M |
| 2025-05-16 | 27.17 | 28.04 | 26.73 | 27.67 | 1.3M |
| 2025-05-15 | 27.54 | 27.56 | 26.03 | 26.94 | 1.3M |
| 2025-05-14 | 26.54 | 28.07 | 26.54 | 28.00 | 1.5M |
| 2025-05-13 | 26.26 | 27.40 | 26.25 | 26.70 | 1.4M |
| 2025-05-12 | 26.04 | 26.75 | 24.80 | 26.00 | 1.8M |
| 2025-05-09 | 24.05 | 24.83 | 23.59 | 24.75 | 1.2M |
| 2025-05-08 | 24.08 | 25.42 | 23.78 | 23.94 | 3.0M |
| 2025-05-07 | 22.85 | 23.05 | 21.89 | 22.46 | 1.3M |
| 2025-05-06 | 22.41 | 22.97 | 22.12 | 22.95 | 1.0M |
| 2025-05-05 | 23.09 | 23.63 | 22.82 | 22.94 | 0.9M |
| 2025-05-02 | 22.67 | 23.56 | 22.57 | 23.06 | 1.1M |
| 2025-05-01 | 22.03 | 22.35 | 21.33 | 22.03 | 0.8M |
| 2025-04-30 | 21.73 | 21.80 | 20.50 | 21.58 | 0.8M |
| 2025-04-29 | 22.00 | 22.45 | 21.71 | 21.98 | 0.6M |
| 2025-04-28 | 21.99 | 22.65 | 21.50 | 22.00 | 0.7M |
| 2025-04-25 | 21.91 | 22.20 | 21.60 | 21.93 | 0.9M |
| 2025-04-24 | 21.15 | 22.11 | 21.07 | 22.06 | 0.9M |
| 2025-04-23 | 21.80 | 22.25 | 21.00 | 21.16 | 0.9M |
| 2025-04-22 | 19.63 | 20.66 | 19.50 | 20.28 | 0.8M |
| 2025-04-21 | 20.00 | 20.35 | 19.14 | 19.62 | 0.7M |
| 2025-04-17 | 20.36 | 20.64 | 19.80 | 20.41 | 0.6M |
| 2025-04-16 | 20.30 | 20.63 | 19.77 | 20.25 | 0.7M |
| 2025-04-15 | 20.46 | 20.88 | 20.12 | 20.76 | 1.0M |
| 2025-04-14 | 21.35 | 21.70 | 20.37 | 20.41 | 1.3M |
| 2025-04-11 | 20.03 | 20.75 | 19.42 | 20.63 | 0.9M |
| 2025-04-10 | 20.11 | 20.51 | 19.42 | 20.02 | 1.3M |
| 2025-04-09 | 17.78 | 22.19 | 17.75 | 21.38 | 2.3M |
| 2025-04-08 | 19.74 | 20.05 | 17.40 | 17.88 | 2.1M |
| 2025-04-07 | 16.61 | 19.43 | 16.46 | 18.56 | 2.5M |
| 2025-04-04 | 17.47 | 17.98 | 16.32 | 17.50 | 2.5M |
| 2025-04-03 | 20.25 | 20.40 | 18.10 | 18.24 | 3.2M |
| 2025-04-02 | 20.31 | 22.49 | 20.30 | 22.03 | 1.3M |
| 2025-04-01 | 20.26 | 20.92 | 19.54 | 20.90 | 1.1M |
| 2025-03-31 | 19.76 | 20.84 | 19.25 | 20.21 | 1.3M |
| 2025-03-28 | 21.25 | 21.71 | 19.92 | 20.16 | 1.6M |
| 2025-03-27 | 21.85 | 22.41 | 21.51 | 21.51 | 0.9M |
| 2025-03-26 | 23.23 | 23.49 | 21.98 | 22.15 | 1.0M |
| 2025-03-25 | 23.73 | 23.80 | 23.02 | 23.38 | 0.8M |
| 2025-03-24 | 22.88 | 23.85 | 22.76 | 23.50 | 1.1M |
| 2025-03-21 | 21.30 | 22.41 | 20.99 | 22.39 | 1.6M |
| 2025-03-20 | 21.16 | 22.30 | 21.10 | 21.65 | 0.8M |
| 2025-03-19 | 21.03 | 22.19 | 20.95 | 21.50 | 1.7M |
| 2025-03-18 | 22.01 | 22.08 | 20.94 | 20.99 | 0.8M |
| 2025-03-17 | 21.73 | 22.78 | 21.62 | 22.31 | 1.1M |
| 2025-03-14 | 21.50 | 21.85 | 21.15 | 21.65 | 1.5M |
| 2025-03-13 | 21.23 | 21.46 | 20.16 | 20.56 | 1.0M |
| 2025-03-12 | 21.62 | 22.16 | 21.03 | 21.35 | 1.0M |
| 2025-03-11 | 21.06 | 21.73 | 20.23 | 21.15 | 1.5M |
| 2025-03-10 | 22.35 | 22.68 | 20.96 | 21.17 | 1.8M |
| 2025-03-07 | 21.94 | 23.36 | 21.25 | 23.29 | 1.2M |
| 2025-03-06 | 22.26 | 23.20 | 21.61 | 21.96 | 1.1M |
| 2025-03-05 | 22.00 | 22.80 | 21.48 | 22.57 | 1.2M |
| 2025-03-04 | 20.01 | 22.68 | 20.00 | 21.87 | 2.0M |
| 2025-03-03 | 23.03 | 23.40 | 20.77 | 21.05 | 2.2M |
| 2025-02-28 | 22.68 | 23.31 | 22.07 | 22.70 | 1.7M |
| 2025-02-27 | 24.10 | 24.42 | 22.91 | 22.94 | 1.1M |
| 2025-02-26 | 24.06 | 24.86 | 23.68 | 23.72 | 1.3M |
| 2025-02-25 | 24.18 | 24.29 | 22.76 | 23.45 | 2.0M |
| 2025-02-24 | 24.56 | 24.99 | 23.52 | 24.38 | 2.0M |
| 2025-02-21 | 26.17 | 26.61 | 24.43 | 24.47 | 1.6M |
| 2025-02-20 | 26.88 | 27.06 | 25.71 | 26.09 | 1.6M |
| 2025-02-19 | 27.62 | 27.76 | 26.76 | 26.76 | 1.1M |
| 2025-02-18 | 27.15 | 28.20 | 27.15 | 27.81 | 1.3M |
| 2025-02-14 | 27.85 | 27.99 | 26.57 | 27.06 | 1.3M |
| 2025-02-13 | 29.08 | 29.14 | 26.88 | 27.72 | 2.1M |
| 2025-02-12 | 28.47 | 29.25 | 27.77 | 29.11 | 1.4M |
| 2025-02-11 | 27.80 | 29.22 | 27.59 | 29.14 | 2.1M |
| 2025-02-10 | 26.25 | 28.25 | 25.71 | 28.19 | 3.5M |
| 2025-02-07 | 26.46 | 27.06 | 25.97 | 26.37 | 2.8M |
| 2025-02-06 | 25.88 | 27.58 | 25.50 | 25.99 | 6.9M |
| 2025-02-05 | 30.77 | 31.30 | 30.12 | 30.92 | 4.1M |
| 2025-02-04 | 29.56 | 30.67 | 29.36 | 30.30 | 1.5M |
| 2025-02-03 | 27.59 | 29.33 | 27.43 | 29.21 | 1.8M |
| 2025-01-31 | 30.07 | 30.81 | 29.03 | 29.35 | 1.4M |
| 2025-01-30 | 29.51 | 30.04 | 29.11 | 29.82 | 1.5M |
| 2025-01-29 | 29.53 | 29.60 | 28.88 | 29.26 | 0.9M |
| 2025-01-28 | 28.50 | 29.69 | 27.30 | 29.56 | 1.9M |
| 2025-01-27 | 30.01 | 30.15 | 27.10 | 27.74 | 3.8M |
| 2025-01-24 | 33.75 | 34.00 | 31.26 | 31.38 | 1.8M |
| 2025-01-23 | 32.90 | 33.69 | 32.25 | 33.50 | 1.0M |
| 2025-01-22 | 32.68 | 34.15 | 32.68 | 33.29 | 1.9M |
| 2025-01-21 | 30.30 | 34.19 | 29.79 | 33.43 | 3.9M |
| 2025-01-17 | 31.60 | 32.38 | 29.65 | 29.76 | 4.2M |
| 2025-01-16 | 32.51 | 33.36 | 30.05 | 31.82 | 12.6M |
| 2025-01-15 | 26.32 | 27.07 | 25.73 | 26.77 | 1.5M |
| 2025-01-14 | 25.16 | 25.90 | 24.72 | 25.13 | 1.3M |
| 2025-01-13 | 25.32 | 25.34 | 23.66 | 24.47 | 1.6M |
| 2025-01-10 | 26.22 | 26.29 | 24.77 | 25.59 | 1.4M |
| 2025-01-08 | 25.86 | 26.98 | 25.12 | 26.45 | 1.8M |
| 2025-01-07 | 27.50 | 28.55 | 25.46 | 25.59 | 2.2M |
| 2025-01-06 | 26.95 | 28.15 | 26.42 | 26.70 | 2.4M |
| 2025-01-03 | 24.97 | 25.83 | 24.23 | 25.64 | 1.3M |
| 2025-01-02 | 24.17 | 25.60 | 23.80 | 24.71 | 1.2M |