| 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 | 86.84 | 88.59 | 86.84 | 87.85 | 7.6M |
| 2025-09-25 | 87.81 | 88.00 | 86.53 | 87.14 | 8.6M |
| 2025-09-24 | 87.21 | 88.34 | 86.87 | 88.31 | 10.7M |
| 2025-09-23 | 86.89 | 87.88 | 86.73 | 87.05 | 8.1M |
| 2025-09-22 | 88.02 | 88.07 | 86.30 | 86.56 | 12.4M |
| 2025-09-19 | 89.55 | 89.74 | 87.81 | 88.13 | 13.3M |
| 2025-09-18 | 88.71 | 89.53 | 88.16 | 89.42 | 8.8M |
| 2025-09-17 | 89.84 | 90.81 | 88.74 | 88.93 | 9.4M |
| 2025-09-16 | 88.93 | 89.79 | 88.57 | 89.72 | 6.7M |
| 2025-09-15 | 90.10 | 90.19 | 88.44 | 88.56 | 9.3M |
| 2025-09-12 | 91.30 | 91.42 | 89.96 | 89.96 | 6.2M |
| 2025-09-11 | 90.87 | 92.25 | 90.79 | 91.52 | 9.5M |
| 2025-09-10 | 90.77 | 91.40 | 90.04 | 90.78 | 5.7M |
| 2025-09-09 | 91.49 | 91.86 | 90.22 | 90.91 | 7.6M |
| 2025-09-08 | 93.21 | 93.44 | 91.34 | 91.50 | 9.3M |
| 2025-09-05 | 92.78 | 93.95 | 92.45 | 93.17 | 4.9M |
| 2025-09-04 | 92.74 | 93.29 | 92.28 | 92.71 | 5.9M |
| 2025-09-03 | 92.50 | 92.86 | 91.69 | 92.35 | 8.5M |
| 2025-09-02 | 95.13 | 95.36 | 91.92 | 92.44 | 13.0M |
| 2025-08-29 | 97.10 | 97.22 | 95.67 | 95.98 | 5.4M |
| 2025-08-28 | 98.52 | 98.79 | 96.34 | 96.81 | 5.1M |
| 2025-08-27 | 96.34 | 98.17 | 96.32 | 97.96 | 6.5M |
| 2025-08-26 | 96.80 | 96.99 | 95.83 | 96.11 | 6.4M |
| 2025-08-25 | 98.50 | 98.84 | 96.60 | 97.13 | 7.7M |
| 2025-08-22 | 97.58 | 101.34 | 97.36 | 99.24 | 13.7M |
| 2025-08-21 | 98.49 | 98.50 | 96.13 | 97.06 | 11.4M |
| 2025-08-20 | 94.41 | 99.56 | 94.15 | 98.69 | 33.2M |
| 2025-08-19 | 105.80 | 107.27 | 104.44 | 105.36 | 8.8M |
| 2025-08-18 | 104.00 | 106.23 | 103.66 | 104.95 | 6.9M |
| 2025-08-15 | 102.30 | 104.44 | 101.95 | 103.02 | 6.3M |
| 2025-08-14 | 103.85 | 104.31 | 102.58 | 104.25 | 5.0M |
| 2025-08-13 | 103.81 | 105.67 | 102.33 | 105.36 | 7.4M |
| 2025-08-12 | 104.90 | 107.82 | 104.25 | 106.26 | 6.6M |
| 2025-08-11 | 105.40 | 106.58 | 103.66 | 104.01 | 5.0M |
| 2025-08-08 | 105.81 | 106.25 | 104.79 | 105.40 | 3.5M |
| 2025-08-07 | 106.50 | 106.93 | 104.12 | 105.67 | 4.2M |
| 2025-08-06 | 103.47 | 106.36 | 102.98 | 105.39 | 6.3M |
| 2025-08-05 | 100.06 | 102.96 | 99.78 | 102.43 | 5.1M |
| 2025-08-04 | 100.01 | 101.06 | 99.60 | 99.79 | 5.3M |
| 2025-08-01 | 99.52 | 100.31 | 98.44 | 99.77 | 5.0M |
| 2025-07-31 | 102.35 | 102.63 | 100.36 | 100.50 | 6.4M |
| 2025-07-30 | 104.71 | 105.00 | 102.34 | 103.14 | 4.5M |
| 2025-07-29 | 106.12 | 106.29 | 103.92 | 104.18 | 4.8M |
| 2025-07-28 | 106.22 | 106.80 | 105.25 | 106.43 | 3.9M |
| 2025-07-25 | 106.76 | 107.02 | 105.15 | 106.05 | 3.5M |
| 2025-07-24 | 107.22 | 108.43 | 105.44 | 105.82 | 5.4M |
| 2025-07-23 | 107.50 | 108.90 | 106.80 | 107.43 | 5.9M |
| 2025-07-22 | 102.75 | 106.91 | 102.45 | 106.54 | 6.5M |
| 2025-07-21 | 102.11 | 103.66 | 101.68 | 101.71 | 4.5M |
| 2025-07-18 | 103.96 | 104.28 | 102.14 | 103.46 | 5.3M |
| 2025-07-17 | 101.59 | 103.94 | 101.59 | 103.65 | 4.5M |
| 2025-07-16 | 102.67 | 103.41 | 100.36 | 101.34 | 3.9M |
| 2025-07-15 | 105.00 | 105.50 | 102.19 | 102.21 | 5.3M |
| 2025-07-14 | 104.00 | 105.00 | 103.19 | 104.87 | 4.5M |
| 2025-07-11 | 104.31 | 105.04 | 103.19 | 104.24 | 3.9M |
| 2025-07-10 | 102.92 | 106.37 | 102.62 | 104.74 | 5.1M |
| 2025-07-09 | 102.51 | 103.33 | 101.80 | 102.43 | 4.3M |
| 2025-07-08 | 101.72 | 102.47 | 100.58 | 102.01 | 6.1M |
| 2025-07-07 | 103.00 | 103.41 | 100.74 | 101.60 | 5.7M |
| 2025-07-03 | 105.95 | 105.97 | 104.05 | 104.06 | 3.5M |
| 2025-07-02 | 104.29 | 105.71 | 103.32 | 105.45 | 6.3M |
| 2025-07-01 | 98.33 | 105.34 | 98.32 | 103.85 | 10.0M |
| 2025-06-30 | 99.60 | 99.66 | 98.14 | 98.65 | 4.9M |
| 2025-06-27 | 98.26 | 100.26 | 98.11 | 99.23 | 6.4M |
| 2025-06-26 | 96.98 | 97.83 | 96.39 | 97.60 | 5.3M |
| 2025-06-25 | 97.50 | 97.81 | 95.99 | 96.70 | 4.4M |
| 2025-06-24 | 97.25 | 98.14 | 96.54 | 97.53 | 6.4M |
| 2025-06-23 | 94.62 | 96.64 | 94.17 | 96.53 | 6.9M |
| 2025-06-20 | 95.69 | 96.58 | 94.40 | 95.54 | 9.6M |
| 2025-06-18 | 95.22 | 96.71 | 94.83 | 95.12 | 6.4M |
| 2025-06-17 | 96.67 | 96.84 | 94.86 | 95.02 | 7.2M |
| 2025-06-16 | 96.19 | 97.53 | 95.47 | 97.37 | 7.4M |
| 2025-06-13 | 98.00 | 99.25 | 94.78 | 95.37 | 7.3M |
| 2025-06-12 | 97.65 | 99.49 | 97.03 | 99.29 | 5.3M |
| 2025-06-11 | 100.82 | 101.09 | 97.75 | 98.11 | 6.8M |
| 2025-06-10 | 97.72 | 102.37 | 97.65 | 100.77 | 9.6M |
| 2025-06-09 | 98.31 | 99.36 | 97.31 | 97.35 | 6.3M |
| 2025-06-06 | 94.52 | 97.36 | 94.45 | 97.32 | 7.8M |
| 2025-06-05 | 94.24 | 94.96 | 93.09 | 93.52 | 4.8M |
| 2025-06-04 | 95.63 | 96.05 | 93.93 | 93.94 | 4.4M |
| 2025-06-03 | 93.49 | 96.43 | 93.06 | 95.78 | 6.4M |
| 2025-06-02 | 93.41 | 93.46 | 92.06 | 93.32 | 5.7M |
| 2025-05-30 | 94.04 | 94.76 | 93.25 | 94.01 | 7.9M |
| 2025-05-29 | 97.77 | 97.77 | 94.24 | 94.87 | 7.0M |
| 2025-05-28 | 96.99 | 97.09 | 95.77 | 95.94 | 4.5M |
| 2025-05-27 | 95.56 | 97.13 | 94.88 | 96.99 | 6.5M |
| 2025-05-23 | 93.14 | 95.18 | 93.14 | 94.29 | 7.4M |
| 2025-05-22 | 92.17 | 95.82 | 92.05 | 95.06 | 11.4M |
| 2025-05-21 | 91.50 | 95.31 | 90.60 | 93.01 | 27.1M |
| 2025-05-20 | 98.00 | 99.33 | 97.35 | 98.12 | 10.2M |
| 2025-05-19 | 96.76 | 98.44 | 96.05 | 97.99 | 8.5M |
| 2025-05-16 | 97.76 | 99.14 | 97.40 | 98.58 | 6.4M |
| 2025-05-15 | 94.30 | 97.50 | 93.71 | 97.07 | 8.3M |
| 2025-05-14 | 97.05 | 97.25 | 94.81 | 95.26 | 10.3M |
| 2025-05-13 | 100.88 | 100.88 | 98.47 | 99.09 | 7.8M |
| 2025-05-12 | 100.93 | 103.00 | 99.03 | 101.08 | 9.7M |
| 2025-05-09 | 96.94 | 97.85 | 96.09 | 96.40 | 4.6M |
| 2025-05-08 | 96.95 | 98.38 | 96.24 | 96.93 | 5.0M |
| 2025-05-07 | 94.12 | 96.13 | 93.95 | 95.49 | 5.7M |
| 2025-05-06 | 93.90 | 94.59 | 93.01 | 93.65 | 5.7M |
| 2025-05-05 | 96.84 | 96.84 | 93.71 | 94.02 | 6.8M |
| 2025-05-02 | 97.30 | 98.51 | 96.69 | 97.37 | 5.3M |
| 2025-05-01 | 97.11 | 97.53 | 95.55 | 95.97 | 5.4M |
| 2025-04-30 | 95.51 | 96.99 | 94.23 | 96.70 | 8.3M |
| 2025-04-29 | 95.95 | 97.09 | 95.30 | 96.91 | 3.8M |
| 2025-04-28 | 96.49 | 97.99 | 95.17 | 96.37 | 4.7M |
| 2025-04-25 | 95.01 | 96.85 | 94.69 | 96.58 | 5.3M |
| 2025-04-24 | 92.30 | 95.56 | 91.88 | 95.31 | 7.7M |
| 2025-04-23 | 96.85 | 97.62 | 91.69 | 92.15 | 9.1M |
| 2025-04-22 | 94.12 | 95.94 | 92.75 | 94.10 | 7.2M |
| 2025-04-21 | 92.64 | 93.91 | 90.85 | 93.78 | 6.9M |
| 2025-04-17 | 90.23 | 93.54 | 90.23 | 93.11 | 5.3M |
| 2025-04-16 | 91.00 | 92.63 | 89.53 | 90.46 | 8.0M |
| 2025-04-15 | 94.04 | 94.98 | 91.96 | 92.08 | 6.6M |
| 2025-04-14 | 94.42 | 95.41 | 92.72 | 94.65 | 8.2M |
| 2025-04-11 | 92.41 | 92.96 | 88.63 | 92.78 | 10.5M |
| 2025-04-10 | 95.69 | 96.00 | 89.80 | 92.71 | 12.2M |
| 2025-04-09 | 88.00 | 98.48 | 87.88 | 97.69 | 13.7M |
| 2025-04-08 | 96.54 | 97.50 | 87.35 | 88.76 | 13.4M |
| 2025-04-07 | 91.27 | 97.86 | 90.25 | 94.38 | 13.8M |
| 2025-04-04 | 91.84 | 96.88 | 90.62 | 95.72 | 16.2M |
| 2025-04-03 | 97.75 | 98.45 | 93.00 | 94.28 | 19.0M |
| 2025-04-02 | 104.02 | 107.09 | 103.93 | 105.77 | 5.7M |
| 2025-04-01 | 104.98 | 105.59 | 103.53 | 104.43 | 6.2M |
| 2025-03-31 | 102.00 | 104.66 | 100.50 | 104.36 | 7.1M |
| 2025-03-28 | 104.49 | 105.39 | 102.37 | 103.65 | 9.7M |
| 2025-03-27 | 105.80 | 107.98 | 105.72 | 106.51 | 5.0M |
| 2025-03-26 | 105.76 | 106.67 | 104.97 | 106.09 | 5.5M |
| 2025-03-25 | 108.16 | 108.76 | 104.57 | 105.40 | 6.8M |
| 2025-03-24 | 104.99 | 108.48 | 104.94 | 108.35 | 8.5M |
| 2025-03-21 | 103.36 | 105.12 | 101.76 | 104.06 | 31.1M |
| 2025-03-20 | 104.40 | 106.67 | 103.92 | 104.20 | 5.9M |
| 2025-03-19 | 104.00 | 105.76 | 103.75 | 104.94 | 6.3M |
| 2025-03-18 | 105.46 | 106.25 | 104.49 | 104.59 | 4.9M |
| 2025-03-17 | 105.66 | 106.96 | 105.26 | 105.67 | 5.4M |
| 2025-03-14 | 105.23 | 105.28 | 103.46 | 104.70 | 7.6M |
| 2025-03-13 | 107.78 | 108.02 | 104.01 | 104.50 | 9.7M |
| 2025-03-12 | 112.99 | 113.48 | 107.02 | 107.28 | 10.4M |
| 2025-03-11 | 113.92 | 115.01 | 112.21 | 112.76 | 8.3M |
| 2025-03-10 | 114.69 | 115.63 | 111.84 | 113.85 | 8.1M |
| 2025-03-07 | 113.52 | 115.32 | 112.10 | 115.08 | 8.1M |
| 2025-03-06 | 114.98 | 115.90 | 113.26 | 114.05 | 8.0M |
| 2025-03-05 | 116.37 | 116.78 | 114.10 | 116.56 | 7.3M |
| 2025-03-04 | 117.50 | 118.22 | 112.53 | 117.14 | 15.6M |
| 2025-03-03 | 125.27 | 127.06 | 119.92 | 120.76 | 12.1M |
| 2025-02-28 | 122.80 | 124.53 | 122.36 | 124.24 | 8.9M |
| 2025-02-27 | 123.74 | 125.05 | 122.37 | 122.50 | 6.2M |
| 2025-02-26 | 127.72 | 127.89 | 123.65 | 124.04 | 7.7M |
| 2025-02-25 | 126.28 | 127.71 | 125.90 | 127.39 | 6.4M |
| 2025-02-24 | 124.31 | 126.71 | 123.69 | 125.77 | 8.8M |
| 2025-02-21 | 125.91 | 127.00 | 123.93 | 124.27 | 9.1M |
| 2025-02-20 | 128.78 | 130.15 | 127.80 | 128.13 | 6.2M |
| 2025-02-19 | 130.00 | 131.70 | 129.47 | 130.75 | 3.9M |
| 2025-02-18 | 128.00 | 130.65 | 127.75 | 130.11 | 4.9M |
| 2025-02-14 | 128.93 | 129.44 | 127.36 | 127.88 | 4.5M |
| 2025-02-13 | 127.61 | 129.44 | 126.99 | 128.58 | 5.3M |
| 2025-02-12 | 129.21 | 129.84 | 126.82 | 127.50 | 6.4M |
| 2025-02-11 | 130.92 | 132.47 | 130.21 | 132.45 | 4.8M |
| 2025-02-10 | 131.78 | 132.32 | 130.29 | 131.28 | 4.0M |
| 2025-02-07 | 134.68 | 135.00 | 130.29 | 131.35 | 5.8M |
| 2025-02-06 | 136.06 | 137.05 | 134.13 | 134.68 | 4.3M |
| 2025-02-05 | 135.19 | 136.30 | 133.80 | 135.21 | 4.9M |
| 2025-02-04 | 135.00 | 136.88 | 133.28 | 135.60 | 4.4M |
| 2025-02-03 | 134.58 | 135.45 | 132.08 | 134.16 | 6.3M |
| 2025-01-31 | 140.11 | 140.39 | 137.44 | 137.91 | 4.1M |
| 2025-01-30 | 140.86 | 142.10 | 139.43 | 140.44 | 2.8M |
| 2025-01-29 | 141.20 | 142.24 | 139.95 | 140.09 | 3.3M |
| 2025-01-28 | 143.00 | 145.08 | 140.61 | 141.06 | 4.1M |
| 2025-01-27 | 137.95 | 142.51 | 137.48 | 142.50 | 5.3M |
| 2025-01-24 | 137.30 | 138.90 | 136.66 | 137.89 | 5.9M |
| 2025-01-23 | 135.49 | 137.51 | 135.04 | 137.25 | 6.8M |
| 2025-01-22 | 137.19 | 137.27 | 135.41 | 135.77 | 4.0M |
| 2025-01-21 | 134.50 | 137.71 | 134.12 | 137.34 | 4.8M |
| 2025-01-17 | 132.89 | 133.78 | 130.89 | 133.61 | 6.9M |
| 2025-01-16 | 128.52 | 133.77 | 127.92 | 133.25 | 9.9M |
| 2025-01-15 | 139.90 | 140.37 | 134.48 | 134.53 | 5.1M |
| 2025-01-14 | 140.22 | 140.75 | 135.66 | 136.47 | 4.6M |
| 2025-01-13 | 140.53 | 140.60 | 137.87 | 138.77 | 4.1M |
| 2025-01-10 | 138.74 | 143.00 | 138.45 | 141.62 | 5.9M |
| 2025-01-08 | 139.00 | 139.29 | 136.26 | 138.22 | 4.7M |
| 2025-01-07 | 139.93 | 142.20 | 138.35 | 139.25 | 4.2M |
| 2025-01-06 | 137.02 | 139.85 | 137.02 | 139.29 | 4.9M |
| 2025-01-03 | 137.69 | 138.03 | 135.15 | 135.79 | 4.0M |
| 2025-01-02 | 135.75 | 138.88 | 135.46 | 137.19 | 4.4M |