| 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 | 1.54 | 1.66 | 1.20 | 1.21 | 118.5M |
| 2025-09-25 | 2.06 | 2.10 | 1.75 | 1.85 | 45.1M |
| 2025-09-24 | 2.07 | 2.29 | 2.02 | 2.22 | 28.3M |
| 2025-09-23 | 2.26 | 2.26 | 2.00 | 2.01 | 27.7M |
| 2025-09-22 | 2.15 | 2.40 | 2.10 | 2.24 | 34.0M |
| 2025-09-19 | 2.46 | 2.49 | 2.08 | 2.23 | 55.0M |
| 2025-09-18 | 2.90 | 2.93 | 2.46 | 2.46 | 61.2M |
| 2025-09-17 | 2.68 | 2.84 | 2.57 | 2.72 | 65.9M |
| 2025-09-16 | 3.17 | 3.52 | 2.40 | 2.47 | 145.7M |
| 2025-09-15 | 2.37 | 3.18 | 2.37 | 2.96 | 119.8M |
| 2025-09-12 | 2.01 | 2.35 | 1.95 | 2.33 | 100.3M |
| 2025-09-11 | 1.67 | 1.88 | 1.61 | 1.88 | 55.9M |
| 2025-09-10 | 1.66 | 1.76 | 1.45 | 1.47 | 37.8M |
| 2025-09-09 | 1.95 | 1.98 | 1.67 | 1.82 | 135.7M |
| 2025-09-08 | 1.24 | 1.24 | 1.21 | 1.23 | 31.0M |
| 2025-09-05 | 1.27 | 1.28 | 1.21 | 1.25 | 4.6M |
| 2025-09-04 | 1.29 | 1.30 | 1.23 | 1.24 | 4.1M |
| 2025-09-03 | 1.30 | 1.35 | 1.30 | 1.30 | 5.5M |
| 2025-09-02 | 1.21 | 1.37 | 1.16 | 1.29 | 10.4M |
| 2025-08-29 | 1.21 | 1.29 | 1.20 | 1.24 | 5.8M |
| 2025-08-28 | 1.30 | 1.31 | 1.17 | 1.19 | 7.5M |
| 2025-08-27 | 1.31 | 1.34 | 1.28 | 1.29 | 4.9M |
| 2025-08-26 | 1.34 | 1.38 | 1.31 | 1.33 | 5.6M |
| 2025-08-25 | 1.38 | 1.39 | 1.32 | 1.32 | 4.4M |
| 2025-08-22 | 1.37 | 1.43 | 1.34 | 1.37 | 6.6M |
| 2025-08-21 | 1.37 | 1.43 | 1.35 | 1.37 | 3.6M |
| 2025-08-20 | 1.38 | 1.44 | 1.33 | 1.41 | 7.2M |
| 2025-08-19 | 1.32 | 1.46 | 1.28 | 1.41 | 12.6M |
| 2025-08-18 | 1.39 | 1.40 | 1.31 | 1.32 | 6.1M |
| 2025-08-15 | 1.30 | 1.42 | 1.26 | 1.35 | 10.8M |
| 2025-08-14 | 1.28 | 1.30 | 1.24 | 1.30 | 6.6M |
| 2025-08-13 | 1.39 | 1.41 | 1.27 | 1.32 | 13.4M |
| 2025-08-12 | 1.42 | 1.43 | 1.38 | 1.40 | 6.7M |
| 2025-08-11 | 1.48 | 1.49 | 1.40 | 1.42 | 7.8M |
| 2025-08-08 | 1.50 | 1.52 | 1.44 | 1.48 | 8.0M |
| 2025-08-07 | 1.48 | 1.60 | 1.45 | 1.51 | 13.2M |
| 2025-08-06 | 1.51 | 1.52 | 1.38 | 1.42 | 10.4M |
| 2025-08-05 | 1.51 | 1.62 | 1.47 | 1.50 | 12.6M |
| 2025-08-04 | 1.47 | 1.52 | 1.46 | 1.51 | 5.9M |
| 2025-08-01 | 1.44 | 1.62 | 1.42 | 1.52 | 11.2M |
| 2025-07-31 | 1.51 | 1.54 | 1.48 | 1.50 | 7.6M |
| 2025-07-30 | 1.56 | 1.62 | 1.50 | 1.52 | 8.1M |
| 2025-07-29 | 1.67 | 1.68 | 1.53 | 1.53 | 12.8M |
| 2025-07-28 | 1.65 | 1.71 | 1.62 | 1.68 | 12.1M |
| 2025-07-25 | 1.76 | 1.79 | 1.60 | 1.64 | 21.7M |
| 2025-07-24 | 2.02 | 2.02 | 1.65 | 1.78 | 64.6M |
| 2025-07-23 | 1.51 | 2.05 | 1.43 | 1.71 | 131.5M |
| 2025-07-22 | 1.54 | 1.68 | 1.41 | 1.42 | 29.5M |
| 2025-07-21 | 1.57 | 1.63 | 1.45 | 1.45 | 20.4M |
| 2025-07-18 | 1.40 | 1.57 | 1.39 | 1.53 | 26.5M |
| 2025-07-17 | 1.51 | 1.51 | 1.38 | 1.39 | 22.2M |
| 2025-07-16 | 1.58 | 1.63 | 1.48 | 1.51 | 33.4M |
| 2025-07-15 | 1.54 | 1.77 | 1.46 | 1.55 | 63.4M |
| 2025-07-14 | 1.34 | 1.64 | 1.33 | 1.43 | 67.6M |
| 2025-07-11 | 1.64 | 1.79 | 1.25 | 1.33 | 69.8M |
| 2025-07-10 | 1.92 | 2.15 | 1.56 | 1.59 | 84.6M |
| 2025-07-09 | 2.21 | 2.44 | 1.94 | 2.02 | 109.8M |
| 2025-07-08 | 3.30 | 3.33 | 2.38 | 2.52 | 293.5M |
| 2025-07-07 | 1.44 | 2.77 | 1.43 | 2.31 | 461.6M |
| 2025-07-03 | 0.80 | 1.35 | 0.80 | 1.18 | 209.8M |
| 2025-07-02 | 0.71 | 0.86 | 0.70 | 0.77 | 81.7M |
| 2025-07-01 | 0.73 | 1.10 | 0.67 | 0.79 | 516.8M |
| 2025-06-30 | 0.43 | 0.49 | 0.39 | 0.40 | 129.0M |
| 2025-06-27 | 0.48 | 0.48 | 0.39 | 0.41 | 80.6M |
| 2025-06-26 | 0.57 | 0.60 | 0.48 | 0.49 | 53.9M |
| 2025-06-25 | 0.63 | 0.63 | 0.57 | 0.58 | 17.1M |
| 2025-06-24 | 0.63 | 0.74 | 0.60 | 0.63 | 37.1M |
| 2025-06-23 | 0.67 | 0.74 | 0.55 | 0.61 | 59.8M |
| 2025-06-20 | 0.90 | 1.03 | 0.86 | 0.90 | 50.3M |
| 2025-06-18 | 1.24 | 1.53 | 0.83 | 0.87 | 80.9M |
| 2025-06-17 | 1.29 | 1.32 | 1.23 | 1.25 | 8.8M |
| 2025-06-16 | 1.32 | 1.36 | 1.28 | 1.29 | 8.5M |
| 2025-06-13 | 1.31 | 1.37 | 1.27 | 1.29 | 9.5M |
| 2025-06-12 | 1.41 | 1.44 | 1.35 | 1.35 | 7.1M |
| 2025-06-11 | 1.54 | 1.57 | 1.40 | 1.43 | 12.9M |
| 2025-06-10 | 1.47 | 1.61 | 1.46 | 1.51 | 16.2M |
| 2025-06-09 | 1.49 | 1.60 | 1.43 | 1.45 | 12.5M |
| 2025-06-06 | 1.51 | 1.58 | 1.37 | 1.39 | 17.1M |
| 2025-06-05 | 1.68 | 1.78 | 1.48 | 1.49 | 25.3M |
| 2025-06-04 | 1.42 | 1.73 | 1.39 | 1.61 | 33.0M |
| 2025-06-03 | 1.23 | 1.47 | 1.18 | 1.40 | 27.0M |
| 2025-06-02 | 1.20 | 1.33 | 1.18 | 1.21 | 17.8M |
| 2025-05-30 | 1.30 | 1.30 | 1.19 | 1.19 | 24.5M |
| 2025-05-29 | 1.41 | 1.48 | 1.33 | 1.34 | 15.9M |
| 2025-05-28 | 1.47 | 1.55 | 1.37 | 1.38 | 19.5M |
| 2025-05-27 | 1.47 | 1.56 | 1.33 | 1.48 | 36.2M |
| 2025-05-23 | 1.63 | 1.90 | 1.40 | 1.45 | 69.0M |
| 2025-05-22 | 1.02 | 1.87 | 1.02 | 1.71 | 125.0M |
| 2025-05-21 | 1.14 | 1.40 | 0.82 | 1.28 | 255.2M |
| 2025-05-20 | 3.48 | 3.48 | 3.11 | 3.13 | 49.7M |
| 2025-05-19 | 3.69 | 3.74 | 3.43 | 3.49 | 18.1M |
| 2025-05-16 | 3.82 | 3.97 | 3.70 | 3.90 | 16.6M |
| 2025-05-15 | 3.70 | 3.85 | 3.68 | 3.81 | 13.9M |
| 2025-05-14 | 4.00 | 4.06 | 3.65 | 3.82 | 24.7M |
| 2025-05-13 | 3.44 | 4.26 | 3.43 | 3.87 | 60.2M |
| 2025-05-12 | 3.44 | 3.62 | 3.27 | 3.34 | 29.5M |
| 2025-05-09 | 3.28 | 3.50 | 3.13 | 3.28 | 50.7M |
| 2025-05-08 | 4.28 | 4.60 | 4.18 | 4.43 | 34.0M |
| 2025-05-07 | 4.09 | 4.19 | 3.90 | 4.11 | 19.3M |
| 2025-05-06 | 4.02 | 4.35 | 3.90 | 4.02 | 19.6M |
| 2025-05-05 | 4.64 | 4.80 | 4.05 | 4.08 | 38.8M |
| 2025-05-02 | 3.89 | 4.79 | 3.88 | 4.46 | 80.0M |
| 2025-05-01 | 3.66 | 3.99 | 3.54 | 3.60 | 27.4M |
| 2025-04-30 | 3.39 | 3.58 | 3.22 | 3.55 | 28.7M |
| 2025-04-29 | 4.70 | 4.70 | 3.42 | 3.47 | 66.7M |
| 2025-04-28 | 3.81 | 4.22 | 3.62 | 4.13 | 67.6M |
| 2025-04-25 | 3.20 | 3.32 | 3.07 | 3.27 | 23.2M |
| 2025-04-24 | 2.63 | 3.24 | 2.63 | 3.14 | 29.4M |
| 2025-04-23 | 2.67 | 2.79 | 2.53 | 2.57 | 15.9M |
| 2025-04-22 | 2.45 | 2.62 | 2.40 | 2.51 | 14.2M |
| 2025-04-21 | 2.37 | 2.48 | 2.26 | 2.45 | 14.5M |
| 2025-04-17 | 2.18 | 2.48 | 2.15 | 2.47 | 20.9M |
| 2025-04-16 | 2.19 | 2.31 | 2.08 | 2.16 | 11.7M |
| 2025-04-15 | 2.11 | 2.31 | 2.11 | 2.27 | 13.3M |
| 2025-04-14 | 2.25 | 2.31 | 2.10 | 2.15 | 19.2M |
| 2025-04-11 | 2.18 | 2.28 | 2.06 | 2.17 | 15.7M |
| 2025-04-10 | 2.34 | 2.36 | 2.06 | 2.16 | 21.6M |
| 2025-04-09 | 2.23 | 2.53 | 2.18 | 2.43 | 29.7M |
| 2025-04-08 | 2.73 | 2.74 | 2.17 | 2.18 | 23.7M |
| 2025-04-07 | 2.43 | 2.89 | 2.32 | 2.59 | 18.6M |
| 2025-04-04 | 2.59 | 2.66 | 2.41 | 2.64 | 15.8M |
| 2025-04-03 | 2.56 | 2.74 | 2.56 | 2.71 | 18.4M |
| 2025-04-02 | 2.74 | 2.96 | 2.68 | 2.79 | 25.6M |
| 2025-04-01 | 2.90 | 2.99 | 2.76 | 2.82 | 33.7M |
| 2025-03-31 | 2.58 | 3.15 | 2.41 | 3.06 | 56.9M |
| 2025-03-28 | 3.34 | 3.52 | 2.54 | 2.59 | 176.5M |
| 2025-03-27 | 5.83 | 6.03 | 5.36 | 5.38 | 22.0M |
| 2025-03-26 | 6.14 | 6.18 | 5.70 | 5.85 | 15.8M |
| 2025-03-25 | 6.35 | 6.62 | 6.12 | 6.16 | 14.2M |
| 2025-03-24 | 6.43 | 6.68 | 6.35 | 6.41 | 23.1M |
| 2025-03-21 | 5.55 | 6.31 | 5.46 | 6.29 | 27.2M |
| 2025-03-20 | 5.85 | 6.02 | 5.70 | 5.74 | 14.8M |
| 2025-03-19 | 5.46 | 6.07 | 5.45 | 5.93 | 12.7M |
| 2025-03-18 | 5.90 | 5.91 | 5.40 | 5.45 | 10.8M |
| 2025-03-17 | 5.91 | 6.15 | 5.82 | 6.01 | 16.0M |
| 2025-03-14 | 5.19 | 5.96 | 5.13 | 5.85 | 28.5M |
| 2025-03-13 | 5.25 | 5.58 | 5.03 | 5.11 | 19.3M |
| 2025-03-12 | 5.47 | 5.65 | 5.18 | 5.24 | 16.8M |
| 2025-03-11 | 5.42 | 5.57 | 4.98 | 5.43 | 17.7M |
| 2025-03-10 | 5.64 | 5.95 | 5.23 | 5.39 | 15.9M |
| 2025-03-07 | 5.05 | 6.09 | 5.01 | 5.95 | 31.7M |
| 2025-03-06 | 4.92 | 5.25 | 4.76 | 5.04 | 17.3M |
| 2025-03-05 | 5.29 | 5.32 | 4.85 | 5.12 | 30.3M |
| 2025-03-04 | 5.09 | 5.46 | 4.98 | 5.27 | 16.8M |
| 2025-03-03 | 5.85 | 6.08 | 5.05 | 5.18 | 24.1M |
| 2025-02-28 | 5.81 | 6.15 | 5.50 | 5.78 | 48.9M |
| 2025-02-27 | 6.21 | 6.63 | 5.85 | 5.90 | 33.4M |
| 2025-02-26 | 5.83 | 6.16 | 5.77 | 6.14 | 14.7M |
| 2025-02-25 | 6.12 | 6.24 | 5.64 | 5.74 | 14.8M |
| 2025-02-24 | 6.85 | 6.85 | 6.21 | 6.33 | 20.9M |
| 2025-02-21 | 7.43 | 7.53 | 6.58 | 6.84 | 24.7M |
| 2025-02-20 | 7.40 | 7.67 | 6.95 | 7.48 | 33.2M |
| 2025-02-19 | 6.59 | 7.22 | 6.47 | 6.94 | 20.6M |
| 2025-02-18 | 6.24 | 7.16 | 6.21 | 6.72 | 31.9M |
| 2025-02-14 | 5.98 | 6.27 | 5.89 | 6.18 | 15.6M |
| 2025-02-13 | 5.39 | 6.13 | 5.39 | 5.89 | 27.0M |
| 2025-02-12 | 5.00 | 5.17 | 4.92 | 5.14 | 11.9M |
| 2025-02-11 | 5.25 | 5.43 | 5.04 | 5.06 | 12.5M |
| 2025-02-10 | 5.44 | 5.52 | 5.29 | 5.42 | 10.2M |
| 2025-02-07 | 5.89 | 5.90 | 5.28 | 5.33 | 19.3M |
| 2025-02-06 | 5.78 | 6.02 | 5.68 | 5.91 | 14.2M |
| 2025-02-05 | 5.91 | 6.17 | 5.71 | 5.80 | 10.9M |
| 2025-02-04 | 5.66 | 5.95 | 5.46 | 5.92 | 11.5M |
| 2025-02-03 | 5.75 | 6.00 | 5.51 | 5.62 | 15.8M |
| 2025-01-31 | 6.10 | 6.80 | 6.04 | 6.13 | 27.6M |
| 2025-01-30 | 6.20 | 6.45 | 5.55 | 6.09 | 29.5M |
| 2025-01-29 | 6.04 | 6.28 | 5.82 | 6.00 | 14.5M |
| 2025-01-28 | 6.19 | 6.20 | 5.71 | 6.00 | 12.8M |
| 2025-01-27 | 6.48 | 6.78 | 5.95 | 6.05 | 17.5M |
| 2025-01-24 | 6.15 | 6.67 | 6.08 | 6.67 | 13.8M |
| 2025-01-23 | 5.90 | 6.16 | 5.81 | 6.11 | 12.5M |
| 2025-01-22 | 6.29 | 6.56 | 6.17 | 6.18 | 10.5M |
| 2025-01-21 | 6.31 | 6.49 | 5.73 | 6.28 | 15.6M |
| 2025-01-17 | 6.82 | 7.23 | 6.19 | 6.28 | 20.5M |
| 2025-01-16 | 6.64 | 7.21 | 6.32 | 6.76 | 31.6M |
| 2025-01-15 | 5.45 | 6.70 | 5.43 | 6.68 | 45.1M |
| 2025-01-14 | 5.17 | 5.20 | 4.66 | 4.82 | 20.3M |
| 2025-01-13 | 5.12 | 5.13 | 4.81 | 4.91 | 16.3M |
| 2025-01-10 | 5.84 | 5.84 | 5.05 | 5.08 | 28.5M |
| 2025-01-08 | 6.86 | 6.86 | 5.89 | 5.90 | 28.8M |
| 2025-01-07 | 7.49 | 7.88 | 7.05 | 7.07 | 10.9M |
| 2025-01-06 | 7.60 | 8.06 | 7.33 | 7.35 | 16.6M |
| 2025-01-03 | 6.80 | 7.21 | 6.65 | 7.17 | 13.0M |
| 2025-01-02 | 6.79 | 7.14 | 6.55 | 6.63 | 11.1M |