| 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 | 29.54 | 30.95 | 29.54 | 30.80 | 0.2M |
| 2024-12-30 | 28.87 | 29.31 | 28.01 | 29.13 | 0.2M |
| 2024-12-27 | 29.16 | 29.61 | 28.54 | 28.92 | 0.1M |
| 2024-12-26 | 28.72 | 29.73 | 28.72 | 29.42 | 0.1M |
| 2024-12-24 | 28.96 | 29.12 | 28.60 | 28.81 | 0.0M |
| 2024-12-23 | 29.44 | 30.20 | 28.78 | 29.15 | 0.2M |
| 2024-12-20 | 28.40 | 30.25 | 28.20 | 29.23 | 0.4M |
| 2024-12-19 | 27.95 | 29.16 | 27.78 | 28.69 | 0.4M |
| 2024-12-18 | 29.23 | 30.02 | 27.66 | 27.84 | 0.1M |
| 2024-12-17 | 30.25 | 30.77 | 29.14 | 29.26 | 0.1M |
| 2024-12-16 | 30.32 | 31.14 | 29.77 | 30.36 | 0.2M |
| 2024-12-13 | 30.53 | 31.46 | 30.30 | 30.81 | 0.3M |
| 2024-12-12 | 30.09 | 30.99 | 29.85 | 30.29 | 0.3M |
| 2024-12-11 | 31.44 | 31.44 | 29.12 | 30.16 | 0.7M |
| 2024-12-10 | 31.94 | 32.49 | 31.33 | 31.41 | 0.1M |
| 2024-12-09 | 33.56 | 33.56 | 30.94 | 31.86 | 0.2M |
| 2024-12-06 | 33.61 | 33.71 | 32.57 | 33.05 | 0.1M |
| 2024-12-05 | 35.62 | 36.31 | 33.66 | 33.75 | 0.1M |
| 2024-12-04 | 34.66 | 35.70 | 34.43 | 35.31 | 0.1M |
| 2024-12-03 | 35.25 | 35.60 | 32.89 | 34.97 | 0.0M |
| 2024-12-02 | 35.47 | 35.68 | 34.53 | 35.40 | 0.0M |
| 2024-11-29 | 35.40 | 35.98 | 35.04 | 35.31 | 0.1M |
| 2024-11-27 | 34.29 | 36.30 | 34.06 | 35.34 | 0.1M |
| 2024-11-26 | 33.31 | 34.00 | 32.62 | 33.71 | 0.0M |
| 2024-11-25 | 35.58 | 36.15 | 33.35 | 33.35 | 0.1M |
| 2024-11-22 | 33.71 | 35.72 | 32.65 | 35.59 | 0.1M |
| 2024-11-21 | 32.56 | 33.81 | 32.15 | 33.41 | 0.1M |
| 2024-11-20 | 32.42 | 33.06 | 31.98 | 32.68 | 0.1M |
| 2024-11-19 | 32.05 | 32.51 | 31.36 | 32.26 | 0.1M |
| 2024-11-18 | 30.93 | 32.63 | 30.93 | 32.01 | 0.1M |
| 2024-11-15 | 31.28 | 31.78 | 30.06 | 31.14 | 0.1M |
| 2024-11-14 | 31.62 | 32.08 | 30.01 | 30.87 | 0.1M |
| 2024-11-13 | 32.64 | 33.80 | 31.61 | 31.61 | 0.1M |
| 2024-11-12 | 33.71 | 34.69 | 32.33 | 32.99 | 0.2M |
| 2024-11-11 | 34.55 | 36.50 | 33.42 | 33.62 | 0.2M |
| 2024-11-08 | 33.36 | 35.40 | 32.80 | 33.37 | 0.1M |
| 2024-11-07 | 33.14 | 34.21 | 31.66 | 33.04 | 0.1M |
| 2024-11-06 | 33.10 | 34.34 | 32.87 | 33.70 | 0.1M |
| 2024-11-05 | 31.38 | 32.75 | 31.33 | 32.59 | 0.0M |
| 2024-11-04 | 31.72 | 32.06 | 30.65 | 31.50 | 0.1M |
| 2024-11-01 | 32.00 | 32.93 | 31.03 | 31.72 | 0.1M |
| 2024-10-31 | 32.53 | 32.93 | 32.10 | 32.44 | 0.1M |
| 2024-10-30 | 32.59 | 33.90 | 32.10 | 32.41 | 0.1M |
| 2024-10-29 | 31.43 | 32.81 | 31.33 | 32.64 | 0.1M |
| 2024-10-28 | 30.51 | 31.89 | 30.50 | 31.62 | 0.1M |
| 2024-10-25 | 30.74 | 31.37 | 30.50 | 30.50 | 0.1M |
| 2024-10-24 | 30.06 | 31.32 | 29.80 | 30.86 | 0.1M |
| 2024-10-23 | 29.80 | 30.62 | 29.40 | 30.06 | 0.1M |
| 2024-10-22 | 31.06 | 31.06 | 29.97 | 30.05 | 0.1M |
| 2024-10-21 | 29.72 | 32.06 | 29.72 | 31.06 | 0.1M |
| 2024-10-18 | 29.20 | 30.03 | 29.07 | 30.03 | 0.1M |
| 2024-10-17 | 29.62 | 30.14 | 29.15 | 29.20 | 0.1M |
| 2024-10-16 | 28.99 | 30.10 | 28.50 | 29.41 | 0.1M |
| 2024-10-15 | 29.21 | 29.84 | 28.49 | 28.68 | 0.1M |
| 2024-10-14 | 29.93 | 30.23 | 29.09 | 29.26 | 0.0M |
| 2024-10-11 | 28.93 | 30.00 | 28.83 | 29.67 | 0.1M |
| 2024-10-10 | 28.94 | 29.32 | 28.55 | 29.16 | 0.1M |
| 2024-10-09 | 28.43 | 29.32 | 28.38 | 28.93 | 0.1M |
| 2024-10-08 | 27.00 | 28.41 | 26.67 | 28.12 | 0.1M |
| 2024-10-07 | 27.25 | 27.47 | 26.01 | 27.03 | 0.1M |
| 2024-10-04 | 27.32 | 27.32 | 26.93 | 27.24 | 0.2M |
| 2024-10-03 | 27.52 | 27.59 | 27.09 | 27.32 | 0.0M |
| 2024-10-02 | 26.49 | 27.64 | 26.30 | 27.52 | 0.3M |
| 2024-10-01 | 27.12 | 27.82 | 26.27 | 26.95 | 0.2M |
| 2024-09-30 | 28.07 | 28.07 | 27.04 | 27.12 | 0.1M |
| 2024-09-27 | 28.28 | 28.98 | 27.72 | 28.03 | 0.1M |
| 2024-09-26 | 26.92 | 28.71 | 26.92 | 28.09 | 0.1M |
| 2024-09-25 | 26.88 | 27.52 | 26.55 | 26.85 | 0.1M |
| 2024-09-24 | 28.09 | 29.04 | 26.60 | 26.90 | 0.2M |
| 2024-09-23 | 28.10 | 28.80 | 27.37 | 27.90 | 0.2M |
| 2024-09-20 | 26.51 | 28.36 | 26.05 | 27.82 | 0.9M |
| 2024-09-19 | 28.19 | 28.34 | 26.30 | 26.77 | 0.2M |
| 2024-09-18 | 27.29 | 29.51 | 27.02 | 27.78 | 0.2M |
| 2024-09-17 | 26.65 | 27.80 | 26.65 | 27.34 | 0.1M |
| 2024-09-16 | 27.56 | 27.56 | 26.53 | 26.65 | 0.1M |
| 2024-09-13 | 28.08 | 28.40 | 27.14 | 27.63 | 0.1M |
| 2024-09-12 | 28.38 | 29.36 | 28.10 | 28.24 | 0.1M |
| 2024-09-11 | 27.00 | 28.83 | 26.65 | 28.19 | 0.1M |
| 2024-09-10 | 27.41 | 28.13 | 27.06 | 27.27 | 0.1M |
| 2024-09-09 | 29.99 | 29.99 | 27.16 | 27.64 | 0.2M |
| 2024-09-06 | 30.63 | 30.98 | 28.58 | 29.71 | 0.2M |
| 2024-09-05 | 30.47 | 31.91 | 30.11 | 30.92 | 0.2M |
| 2024-09-04 | 30.01 | 31.29 | 29.77 | 30.06 | 0.1M |
| 2024-09-03 | 28.23 | 30.08 | 28.23 | 29.77 | 0.1M |
| 2024-08-30 | 27.52 | 28.98 | 27.36 | 28.67 | 0.1M |
| 2024-08-29 | 26.66 | 27.92 | 26.41 | 27.34 | 0.0M |
| 2024-08-28 | 25.80 | 26.78 | 24.29 | 26.48 | 0.2M |
| 2024-08-27 | 25.71 | 27.45 | 25.60 | 26.87 | 0.4M |
| 2024-08-26 | 26.11 | 26.25 | 24.74 | 26.00 | 0.1M |
| 2024-08-23 | 25.77 | 26.18 | 25.35 | 25.86 | 0.1M |
| 2024-08-22 | 25.24 | 26.21 | 24.74 | 25.60 | 0.1M |
| 2024-08-21 | 25.79 | 25.98 | 24.88 | 25.51 | 0.1M |
| 2024-08-20 | 26.04 | 27.47 | 24.57 | 25.22 | 0.3M |
| 2024-08-19 | 24.45 | 26.79 | 24.08 | 26.30 | 0.2M |
| 2024-08-16 | 24.16 | 25.43 | 24.16 | 24.54 | 0.1M |
| 2024-08-15 | 24.20 | 25.01 | 23.89 | 24.48 | 0.0M |
| 2024-08-14 | 23.64 | 24.56 | 23.64 | 24.17 | 0.0M |
| 2024-08-13 | 24.55 | 25.25 | 23.88 | 24.38 | 0.1M |
| 2024-08-12 | 24.23 | 24.85 | 24.06 | 24.44 | 0.2M |
| 2024-08-09 | 24.38 | 24.93 | 23.87 | 24.50 | 0.1M |
| 2024-08-08 | 24.08 | 24.91 | 23.91 | 24.38 | 0.1M |
| 2024-08-07 | 24.11 | 25.02 | 24.08 | 24.30 | 0.1M |
| 2024-08-06 | 24.85 | 26.15 | 23.74 | 24.11 | 0.2M |
| 2024-08-05 | 23.90 | 25.00 | 23.64 | 24.61 | 0.2M |
| 2024-08-02 | 24.18 | 25.04 | 22.93 | 24.87 | 0.2M |
| 2024-08-01 | 25.17 | 25.50 | 24.08 | 24.82 | 0.1M |
| 2024-07-31 | 24.42 | 25.72 | 24.20 | 25.26 | 0.4M |
| 2024-07-30 | 23.43 | 24.90 | 23.43 | 24.74 | 0.3M |
| 2024-07-29 | 22.89 | 24.00 | 22.87 | 23.68 | 0.2M |
| 2024-07-26 | 23.57 | 24.00 | 22.90 | 23.18 | 0.3M |
| 2024-07-25 | 21.80 | 24.14 | 21.80 | 23.39 | 0.4M |
| 2024-07-24 | 22.00 | 22.50 | 21.53 | 21.80 | 0.4M |
| 2024-07-23 | 21.99 | 22.60 | 21.45 | 22.00 | 0.4M |
| 2024-07-22 | 22.50 | 22.89 | 21.50 | 22.00 | 0.5M |
| 2024-07-19 | 21.61 | 22.61 | 21.31 | 22.61 | 0.6M |
| 2024-07-18 | 22.00 | 22.72 | 21.31 | 22.01 | 5.0M |