| 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 | 14.45 | 14.52 | 14.08 | 14.43 | 5.3M |
| 2025-09-29 | 14.83 | 14.84 | 14.25 | 14.45 | 6.5M |
| 2025-09-26 | 14.45 | 14.80 | 14.36 | 14.73 | 5.4M |
| 2025-09-25 | 14.68 | 14.85 | 14.16 | 14.39 | 7.0M |
| 2025-09-24 | 14.78 | 14.86 | 14.58 | 14.82 | 5.3M |
| 2025-09-23 | 14.43 | 15.11 | 14.40 | 14.83 | 8.4M |
| 2025-09-22 | 14.34 | 14.48 | 14.03 | 14.33 | 8.4M |
| 2025-09-19 | 15.13 | 15.19 | 14.43 | 14.44 | 8.7M |
| 2025-09-18 | 15.03 | 15.58 | 15.00 | 15.11 | 8.1M |
| 2025-09-17 | 14.93 | 15.63 | 14.67 | 14.76 | 10.7M |
| 2025-09-16 | 14.35 | 14.83 | 13.84 | 14.69 | 13.2M |
| 2025-09-15 | 15.37 | 15.37 | 14.42 | 14.71 | 13.3M |
| 2025-09-12 | 15.37 | 15.53 | 14.85 | 14.86 | 7.0M |
| 2025-09-11 | 15.07 | 15.65 | 15.01 | 15.48 | 8.5M |
| 2025-09-10 | 15.14 | 15.28 | 14.84 | 14.97 | 5.6M |
| 2025-09-09 | 15.56 | 15.61 | 15.18 | 15.24 | 6.9M |
| 2025-09-08 | 15.23 | 15.57 | 14.82 | 15.56 | 7.0M |
| 2025-09-05 | 14.93 | 15.35 | 14.75 | 15.00 | 5.9M |
| 2025-09-04 | 14.75 | 14.99 | 14.39 | 14.97 | 5.7M |
| 2025-09-03 | 14.79 | 15.23 | 14.67 | 14.82 | 6.7M |
| 2025-09-02 | 14.78 | 15.18 | 14.71 | 14.84 | 6.6M |
| 2025-08-29 | 14.74 | 15.26 | 14.70 | 15.13 | 6.6M |
| 2025-08-28 | 15.09 | 15.57 | 14.81 | 14.90 | 11.2M |
| 2025-08-27 | 14.50 | 14.97 | 14.41 | 14.94 | 8.8M |
| 2025-08-26 | 14.37 | 14.62 | 14.27 | 14.52 | 11.7M |
| 2025-08-25 | 13.62 | 13.77 | 13.49 | 13.67 | 6.3M |
| 2025-08-22 | 13.07 | 13.85 | 12.99 | 13.70 | 8.9M |
| 2025-08-21 | 12.65 | 13.05 | 12.60 | 13.03 | 5.9M |
| 2025-08-20 | 12.96 | 13.09 | 12.74 | 12.85 | 5.6M |
| 2025-08-19 | 13.19 | 13.59 | 13.10 | 13.11 | 6.7M |
| 2025-08-18 | 12.99 | 13.37 | 12.98 | 13.13 | 8.5M |
| 2025-08-15 | 13.03 | 13.28 | 12.99 | 13.08 | 6.5M |
| 2025-08-14 | 12.57 | 12.98 | 12.47 | 12.96 | 6.6M |
| 2025-08-13 | 12.29 | 13.11 | 12.28 | 13.08 | 11.1M |
| 2025-08-12 | 12.07 | 12.28 | 11.97 | 12.21 | 7.2M |
| 2025-08-11 | 11.85 | 12.01 | 11.70 | 11.79 | 6.5M |
| 2025-08-08 | 12.04 | 12.08 | 11.65 | 11.83 | 8.1M |
| 2025-08-07 | 12.42 | 12.43 | 12.01 | 12.05 | 9.5M |
| 2025-08-06 | 12.12 | 12.52 | 12.06 | 12.26 | 9.1M |
| 2025-08-05 | 12.52 | 12.54 | 11.94 | 12.05 | 12.5M |
| 2025-08-04 | 11.95 | 12.85 | 11.90 | 12.58 | 12.6M |
| 2025-08-01 | 11.52 | 11.80 | 11.11 | 11.66 | 13.6M |
| 2025-07-31 | 12.35 | 12.35 | 11.45 | 11.72 | 21.3M |
| 2025-07-30 | 15.00 | 15.40 | 12.70 | 12.72 | 28.6M |
| 2025-07-29 | 12.46 | 12.59 | 12.02 | 12.40 | 14.3M |
| 2025-07-28 | 12.73 | 12.79 | 12.41 | 12.52 | 6.9M |
| 2025-07-25 | 12.84 | 12.91 | 12.43 | 12.67 | 5.2M |
| 2025-07-24 | 13.13 | 13.47 | 12.65 | 12.68 | 7.0M |
| 2025-07-23 | 13.21 | 13.51 | 13.11 | 13.43 | 8.9M |
| 2025-07-22 | 12.64 | 13.14 | 12.64 | 13.02 | 9.0M |
| 2025-07-21 | 12.51 | 12.82 | 12.37 | 12.45 | 6.7M |
| 2025-07-18 | 12.45 | 12.51 | 12.14 | 12.26 | 4.9M |
| 2025-07-17 | 11.86 | 12.30 | 11.83 | 12.29 | 9.9M |
| 2025-07-16 | 11.87 | 11.95 | 11.54 | 11.82 | 6.6M |
| 2025-07-15 | 12.37 | 12.39 | 11.72 | 11.73 | 7.0M |
| 2025-07-14 | 12.15 | 12.29 | 11.99 | 12.25 | 6.9M |
| 2025-07-11 | 12.60 | 12.70 | 12.33 | 12.33 | 6.0M |
| 2025-07-10 | 12.66 | 13.09 | 12.56 | 12.93 | 8.0M |
| 2025-07-09 | 12.54 | 12.67 | 12.35 | 12.46 | 5.6M |
| 2025-07-08 | 12.58 | 12.71 | 12.18 | 12.44 | 8.0M |
| 2025-07-07 | 12.48 | 12.89 | 12.38 | 12.49 | 8.1M |
| 2025-07-03 | 12.50 | 12.68 | 12.47 | 12.58 | 4.2M |
| 2025-07-02 | 12.35 | 12.82 | 12.07 | 12.48 | 10.6M |
| 2025-07-01 | 11.61 | 12.61 | 11.57 | 12.24 | 9.0M |
| 2025-06-30 | 11.85 | 11.88 | 11.57 | 11.75 | 7.6M |
| 2025-06-27 | 11.85 | 11.99 | 11.57 | 11.84 | 6.6M |
| 2025-06-26 | 11.54 | 11.71 | 11.45 | 11.61 | 5.0M |
| 2025-06-25 | 11.67 | 11.76 | 11.42 | 11.45 | 6.1M |
| 2025-06-24 | 11.80 | 11.89 | 11.50 | 11.69 | 6.5M |
| 2025-06-23 | 11.53 | 11.54 | 11.06 | 11.48 | 9.2M |
| 2025-06-20 | 11.86 | 11.94 | 11.65 | 11.71 | 7.0M |
| 2025-06-18 | 11.87 | 11.94 | 11.69 | 11.76 | 5.0M |
| 2025-06-17 | 12.13 | 12.25 | 11.85 | 11.86 | 6.0M |
| 2025-06-16 | 11.87 | 12.43 | 11.86 | 12.41 | 7.3M |
| 2025-06-13 | 12.32 | 12.41 | 11.47 | 11.59 | 12.9M |
| 2025-06-12 | 12.55 | 12.76 | 12.47 | 12.63 | 4.7M |
| 2025-06-11 | 13.26 | 13.26 | 12.79 | 12.80 | 5.7M |
| 2025-06-10 | 13.13 | 13.34 | 12.74 | 12.98 | 7.7M |
| 2025-06-09 | 12.89 | 13.16 | 12.72 | 13.02 | 7.8M |
| 2025-06-06 | 12.66 | 12.81 | 12.60 | 12.71 | 5.7M |
| 2025-06-05 | 12.44 | 12.90 | 12.40 | 12.59 | 6.9M |
| 2025-06-04 | 12.56 | 12.83 | 12.33 | 12.55 | 5.7M |
| 2025-06-03 | 12.25 | 12.65 | 12.13 | 12.48 | 6.8M |
| 2025-06-02 | 12.39 | 12.53 | 12.02 | 12.23 | 9.1M |
| 2025-05-30 | 12.49 | 12.71 | 12.29 | 12.46 | 9.2M |
| 2025-05-29 | 13.45 | 13.50 | 12.69 | 12.85 | 7.6M |
| 2025-05-28 | 13.60 | 13.71 | 13.11 | 13.18 | 8.3M |
| 2025-05-27 | 12.69 | 13.66 | 12.42 | 13.55 | 14.1M |
| 2025-05-23 | 11.67 | 12.11 | 11.54 | 12.00 | 11.8M |
| 2025-05-22 | 12.00 | 12.30 | 11.86 | 12.16 | 14.0M |
| 2025-05-21 | 12.27 | 13.22 | 11.95 | 12.15 | 25.0M |
| 2025-05-20 | 14.42 | 14.77 | 14.32 | 14.43 | 12.0M |
| 2025-05-19 | 14.59 | 14.63 | 14.26 | 14.32 | 7.8M |
| 2025-05-16 | 14.78 | 14.97 | 14.61 | 14.78 | 5.0M |
| 2025-05-15 | 14.50 | 14.88 | 14.46 | 14.85 | 5.0M |
| 2025-05-14 | 14.81 | 14.98 | 14.68 | 14.74 | 6.7M |
| 2025-05-13 | 14.74 | 15.04 | 14.57 | 14.95 | 6.6M |
| 2025-05-12 | 14.95 | 15.49 | 14.19 | 14.44 | 11.3M |
| 2025-05-09 | 13.56 | 13.63 | 13.16 | 13.28 | 7.5M |
| 2025-05-08 | 13.11 | 13.60 | 12.93 | 13.44 | 7.1M |
| 2025-05-07 | 12.34 | 12.80 | 12.22 | 12.72 | 7.5M |
| 2025-05-06 | 12.31 | 12.46 | 12.11 | 12.21 | 5.2M |
| 2025-05-05 | 12.64 | 13.01 | 12.49 | 12.57 | 8.1M |
| 2025-05-02 | 12.47 | 12.86 | 12.39 | 12.79 | 7.7M |
| 2025-05-01 | 12.01 | 12.37 | 11.90 | 12.16 | 10.2M |
| 2025-04-30 | 11.47 | 11.93 | 11.09 | 11.88 | 9.2M |
| 2025-04-29 | 11.53 | 11.82 | 11.43 | 11.70 | 8.5M |
| 2025-04-28 | 11.42 | 11.69 | 11.24 | 11.57 | 5.9M |
| 2025-04-25 | 11.45 | 11.52 | 11.23 | 11.39 | 5.9M |
| 2025-04-24 | 11.26 | 11.67 | 11.20 | 11.54 | 8.5M |
| 2025-04-23 | 11.75 | 12.03 | 11.08 | 11.11 | 11.5M |
| 2025-04-22 | 10.47 | 10.97 | 10.35 | 10.91 | 12.0M |
| 2025-04-21 | 10.26 | 10.56 | 10.15 | 10.47 | 7.4M |
| 2025-04-17 | 10.31 | 10.50 | 10.07 | 10.45 | 10.7M |
| 2025-04-16 | 10.66 | 10.85 | 10.13 | 10.31 | 9.6M |
| 2025-04-15 | 11.09 | 11.23 | 10.63 | 10.84 | 9.0M |
| 2025-04-14 | 11.50 | 11.79 | 11.07 | 11.27 | 12.7M |
| 2025-04-11 | 11.16 | 11.33 | 10.36 | 11.11 | 10.9M |
| 2025-04-10 | 11.66 | 11.85 | 10.93 | 11.44 | 15.1M |
| 2025-04-09 | 9.61 | 12.68 | 9.41 | 12.42 | 28.1M |
| 2025-04-08 | 11.81 | 11.87 | 9.56 | 9.74 | 20.4M |
| 2025-04-07 | 10.85 | 12.21 | 10.64 | 11.26 | 17.3M |
| 2025-04-04 | 11.30 | 12.10 | 10.07 | 11.56 | 33.1M |
| 2025-04-03 | 14.50 | 14.57 | 11.55 | 11.68 | 34.0M |
| 2025-04-02 | 15.80 | 16.56 | 15.80 | 16.39 | 5.2M |
| 2025-04-01 | 15.64 | 16.20 | 15.44 | 16.10 | 6.0M |
| 2025-03-31 | 15.40 | 15.69 | 14.93 | 15.52 | 6.3M |
| 2025-03-28 | 16.05 | 16.39 | 15.52 | 15.69 | 5.3M |
| 2025-03-27 | 16.06 | 16.78 | 16.00 | 16.47 | 5.5M |
| 2025-03-26 | 16.58 | 16.70 | 16.16 | 16.32 | 5.9M |
| 2025-03-25 | 17.09 | 17.24 | 16.47 | 16.47 | 6.6M |
| 2025-03-24 | 16.87 | 17.26 | 16.85 | 17.00 | 8.5M |
| 2025-03-21 | 15.92 | 16.87 | 15.86 | 16.37 | 65.3M |
| 2025-03-20 | 16.25 | 16.47 | 16.16 | 16.25 | 7.2M |
| 2025-03-19 | 15.82 | 16.51 | 15.76 | 16.40 | 6.7M |
| 2025-03-18 | 16.45 | 16.46 | 15.64 | 15.89 | 8.8M |
| 2025-03-17 | 16.62 | 16.86 | 16.30 | 16.44 | 7.7M |
| 2025-03-14 | 16.71 | 16.78 | 16.27 | 16.62 | 7.6M |
| 2025-03-13 | 16.75 | 16.90 | 16.09 | 16.30 | 8.5M |
| 2025-03-12 | 17.59 | 17.92 | 16.72 | 16.75 | 10.3M |
| 2025-03-11 | 17.40 | 17.57 | 16.64 | 17.33 | 13.0M |
| 2025-03-10 | 18.46 | 18.79 | 17.05 | 17.40 | 11.2M |
| 2025-03-07 | 20.20 | 20.27 | 18.05 | 19.13 | 12.2M |
| 2025-03-06 | 23.33 | 23.90 | 20.46 | 20.56 | 9.7M |
| 2025-03-05 | 22.60 | 23.49 | 22.54 | 23.45 | 4.8M |
| 2025-03-04 | 23.81 | 23.91 | 21.79 | 22.54 | 10.6M |
| 2025-03-03 | 24.77 | 25.09 | 24.04 | 24.34 | 5.2M |
| 2025-02-28 | 24.75 | 25.09 | 24.49 | 24.93 | 4.9M |
| 2025-02-27 | 25.47 | 25.51 | 24.57 | 24.59 | 3.2M |
| 2025-02-26 | 25.22 | 25.81 | 24.99 | 25.34 | 3.2M |
| 2025-02-25 | 25.27 | 25.50 | 24.74 | 25.26 | 3.8M |
| 2025-02-24 | 25.57 | 25.75 | 25.23 | 25.25 | 4.6M |
| 2025-02-21 | 26.69 | 26.69 | 25.14 | 25.51 | 3.9M |
| 2025-02-20 | 26.50 | 26.56 | 25.63 | 26.48 | 3.5M |
| 2025-02-19 | 25.95 | 26.54 | 25.79 | 26.52 | 3.4M |
| 2025-02-18 | 25.70 | 26.35 | 25.47 | 26.23 | 5.3M |
| 2025-02-14 | 25.55 | 25.72 | 25.06 | 25.59 | 4.7M |
| 2025-02-13 | 24.47 | 25.67 | 24.32 | 25.54 | 5.4M |
| 2025-02-12 | 23.64 | 24.51 | 23.48 | 24.15 | 3.7M |
| 2025-02-11 | 23.49 | 24.66 | 23.41 | 24.35 | 4.5M |
| 2025-02-10 | 23.86 | 23.95 | 23.41 | 23.67 | 4.5M |
| 2025-02-07 | 24.56 | 24.64 | 23.76 | 23.92 | 5.4M |
| 2025-02-06 | 25.39 | 25.48 | 24.56 | 24.66 | 3.0M |
| 2025-02-05 | 24.99 | 25.18 | 24.72 | 24.87 | 3.9M |
| 2025-02-04 | 24.60 | 25.19 | 24.18 | 25.16 | 4.7M |
| 2025-02-03 | 25.24 | 25.43 | 24.45 | 24.62 | 8.7M |
| 2025-01-31 | 26.66 | 26.79 | 25.96 | 25.97 | 5.5M |
| 2025-01-30 | 26.06 | 26.93 | 25.67 | 26.93 | 8.5M |
| 2025-01-29 | 27.74 | 29.02 | 25.01 | 25.56 | 24.0M |
| 2025-01-28 | 25.83 | 26.98 | 25.83 | 26.59 | 9.5M |
| 2025-01-27 | 25.95 | 26.12 | 25.55 | 25.99 | 7.5M |
| 2025-01-24 | 25.59 | 26.48 | 25.57 | 26.33 | 6.5M |
| 2025-01-23 | 24.84 | 25.75 | 24.66 | 25.63 | 4.9M |
| 2025-01-22 | 24.81 | 25.21 | 24.51 | 25.12 | 5.7M |
| 2025-01-21 | 24.12 | 24.95 | 24.07 | 24.80 | 4.8M |
| 2025-01-17 | 23.73 | 24.00 | 23.51 | 23.67 | 5.2M |
| 2025-01-16 | 23.34 | 23.72 | 22.86 | 23.65 | 4.3M |
| 2025-01-15 | 23.71 | 23.87 | 22.98 | 23.00 | 6.5M |
| 2025-01-14 | 23.20 | 23.42 | 22.83 | 23.08 | 6.7M |
| 2025-01-13 | 22.58 | 23.07 | 21.94 | 23.01 | 6.3M |
| 2025-01-10 | 21.22 | 23.01 | 21.01 | 22.79 | 9.5M |
| 2025-01-08 | 21.43 | 21.55 | 20.84 | 21.54 | 3.6M |
| 2025-01-07 | 21.58 | 21.97 | 21.39 | 21.57 | 4.8M |
| 2025-01-06 | 21.46 | 21.84 | 21.22 | 21.52 | 4.5M |
| 2025-01-03 | 21.72 | 21.82 | 20.86 | 21.16 | 4.7M |
| 2025-01-02 | 21.73 | 22.04 | 21.32 | 21.54 | 3.2M |