| 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 | 3,655.00 | 3,701.00 | 3,654.00 | 3,692.00 | 1.9M |
| 2025-09-25 | 3,720.00 | 3,733.00 | 3,642.00 | 3,654.00 | 1.9M |
| 2025-09-24 | 3,739.00 | 3,746.00 | 3,712.00 | 3,732.00 | 0.8M |
| 2025-09-23 | 3,793.00 | 3,799.00 | 3,745.00 | 3,760.00 | 4.5M |
| 2025-09-22 | 3,806.00 | 3,826.00 | 3,768.00 | 3,770.00 | 0.8M |
| 2025-09-19 | 3,842.00 | 3,860.00 | 3,813.00 | 3,813.00 | 3.1M |
| 2025-09-18 | 3,800.00 | 3,883.00 | 3,788.00 | 3,858.00 | 4.2M |
| 2025-09-17 | 3,785.00 | 3,807.00 | 3,769.00 | 3,777.00 | 1.3M |
| 2025-09-16 | 3,821.00 | 3,823.00 | 3,761.00 | 3,761.00 | 3.5M |
| 2025-09-15 | 3,871.00 | 3,884.00 | 3,820.00 | 3,820.00 | 7.8M |
| 2025-09-12 | 3,847.00 | 3,895.00 | 3,835.00 | 3,849.00 | 1.5M |
| 2025-09-11 | 3,901.00 | 3,908.00 | 3,819.00 | 3,832.00 | 1.9M |
| 2025-09-10 | 3,957.00 | 3,967.00 | 3,884.00 | 3,895.00 | 1.5M |
| 2025-09-09 | 3,983.00 | 3,984.00 | 3,922.00 | 3,937.00 | 1.2M |
| 2025-09-08 | 3,932.00 | 3,987.00 | 3,900.00 | 3,982.00 | 0.9M |
| 2025-09-05 | 3,857.00 | 3,959.00 | 3,850.00 | 3,921.00 | 1.3M |
| 2025-09-04 | 3,808.00 | 3,861.00 | 3,806.00 | 3,847.00 | 1.6M |
| 2025-09-03 | 3,753.00 | 3,812.00 | 3,741.00 | 3,805.00 | 1.3M |
| 2025-09-02 | 3,817.00 | 3,817.00 | 3,744.00 | 3,744.00 | 1.0M |
| 2025-09-01 | 3,825.00 | 3,844.00 | 3,816.00 | 3,822.00 | 0.5M |
| 2025-08-29 | 3,793.00 | 3,843.00 | 3,787.00 | 3,832.00 | 1.0M |
| 2025-08-28 | 3,840.00 | 3,841.00 | 3,786.00 | 3,802.00 | 0.5M |
| 2025-08-27 | 3,822.00 | 3,837.00 | 3,808.00 | 3,829.00 | 0.7M |
| 2025-08-26 | 3,826.00 | 3,842.00 | 3,782.00 | 3,807.00 | 2.8M |
| 2025-08-22 | 3,827.00 | 3,886.00 | 3,822.00 | 3,869.00 | 0.7M |
| 2025-08-21 | 3,899.00 | 3,904.00 | 3,846.00 | 3,846.00 | 0.9M |
| 2025-08-20 | 3,835.00 | 3,919.00 | 3,833.00 | 3,896.00 | 1.0M |
| 2025-08-19 | 3,816.00 | 3,857.00 | 3,816.00 | 3,844.00 | 0.9M |
| 2025-08-18 | 3,809.00 | 3,815.00 | 3,768.00 | 3,815.00 | 1.7M |
| 2025-08-15 | 3,816.00 | 3,834.00 | 3,791.00 | 3,801.00 | 1.2M |
| 2025-08-14 | 3,788.00 | 3,833.00 | 3,776.00 | 3,804.00 | 1.4M |
| 2025-08-13 | 3,782.00 | 3,798.00 | 3,763.00 | 3,787.00 | 1.0M |
| 2025-08-12 | 3,740.00 | 3,764.00 | 3,717.00 | 3,764.00 | 1.1M |
| 2025-08-11 | 3,805.00 | 3,832.00 | 3,731.00 | 3,731.00 | 1.1M |
| 2025-08-08 | 3,856.00 | 3,857.00 | 3,767.00 | 3,804.00 | 1.6M |
| 2025-08-07 | 3,847.00 | 3,885.00 | 3,842.00 | 3,860.00 | 1.6M |
| 2025-08-06 | 3,882.00 | 3,891.00 | 3,811.00 | 3,835.00 | 1.6M |
| 2025-08-05 | 3,933.00 | 3,938.00 | 3,859.00 | 3,859.00 | 1.7M |
| 2025-08-04 | 3,945.00 | 3,953.00 | 3,918.00 | 3,929.00 | 1.0M |
| 2025-08-01 | 3,955.00 | 3,976.00 | 3,919.00 | 3,928.00 | 1.0M |
| 2025-07-31 | 4,013.00 | 4,054.00 | 4,004.00 | 4,004.00 | 1.5M |
| 2025-07-30 | 3,975.00 | 3,995.00 | 3,960.00 | 3,994.00 | 0.8M |
| 2025-07-29 | 3,982.00 | 4,006.00 | 3,963.00 | 3,963.00 | 1.0M |
| 2025-07-28 | 4,088.00 | 4,090.00 | 3,982.00 | 3,982.00 | 1.6M |
| 2025-07-25 | 4,026.00 | 4,072.00 | 4,024.00 | 4,056.00 | 1.4M |
| 2025-07-24 | 3,993.00 | 4,050.00 | 3,970.00 | 4,050.00 | 1.3M |
| 2025-07-23 | 4,033.00 | 4,033.00 | 3,969.00 | 3,979.00 | 1.0M |
| 2025-07-22 | 4,027.00 | 4,044.00 | 3,992.00 | 4,000.00 | 2.0M |
| 2025-07-21 | 4,091.00 | 4,093.00 | 4,027.00 | 4,048.00 | 0.9M |
| 2025-07-18 | 4,092.00 | 4,101.00 | 4,077.00 | 4,088.00 | 1.0M |
| 2025-07-17 | 4,033.00 | 4,072.00 | 4,018.00 | 4,059.00 | 0.9M |
| 2025-07-16 | 4,006.00 | 4,037.00 | 3,999.00 | 4,004.00 | 3.1M |
| 2025-07-15 | 4,001.00 | 4,058.00 | 3,976.00 | 4,018.00 | 1.4M |
| 2025-07-14 | 3,825.00 | 3,865.00 | 3,817.00 | 3,853.00 | 0.7M |
| 2025-07-11 | 3,888.00 | 3,898.00 | 3,853.00 | 3,853.00 | 0.8M |
| 2025-07-10 | 3,900.00 | 3,920.00 | 3,866.00 | 3,904.00 | 0.8M |
| 2025-07-09 | 3,890.00 | 3,919.00 | 3,869.00 | 3,875.00 | 1.5M |
| 2025-07-08 | 3,851.00 | 3,973.00 | 3,832.00 | 3,903.00 | 1.6M |
| 2025-07-07 | 3,827.00 | 3,869.00 | 3,824.00 | 3,865.00 | 0.8M |
| 2025-07-04 | 3,823.00 | 3,836.00 | 3,802.00 | 3,821.00 | 0.6M |
| 2025-07-03 | 3,779.00 | 3,832.00 | 3,779.00 | 3,831.00 | 1.0M |
| 2025-07-02 | 3,764.00 | 3,773.00 | 3,708.00 | 3,773.00 | 2.7M |
| 2025-07-01 | 3,746.00 | 3,762.00 | 3,719.00 | 3,748.00 | 1.4M |
| 2025-06-30 | 3,847.00 | 3,847.00 | 3,746.00 | 3,752.00 | 1.3M |
| 2025-06-27 | 3,812.00 | 3,857.00 | 3,797.00 | 3,857.00 | 1.1M |
| 2025-06-26 | 3,786.00 | 3,810.00 | 3,757.00 | 3,779.00 | 2.4M |
| 2025-06-25 | 3,829.00 | 3,909.00 | 3,829.00 | 3,834.00 | 1.2M |
| 2025-06-24 | 3,878.00 | 3,907.00 | 3,817.00 | 3,817.00 | 3.3M |
| 2025-06-23 | 3,736.00 | 3,841.00 | 3,734.00 | 3,828.00 | 5.0M |
| 2025-06-20 | 3,790.00 | 3,791.00 | 3,750.00 | 3,768.00 | 6.4M |
| 2025-06-19 | 3,753.00 | 3,793.00 | 3,753.00 | 3,767.00 | 0.8M |
| 2025-06-18 | 3,804.00 | 3,858.00 | 3,804.00 | 3,828.00 | 1.7M |
| 2025-06-17 | 3,789.00 | 3,828.00 | 3,771.00 | 3,811.00 | 1.7M |
| 2025-06-16 | 3,763.00 | 3,825.00 | 3,725.00 | 3,818.00 | 1.0M |
| 2025-06-13 | 3,711.00 | 3,764.00 | 3,702.00 | 3,748.00 | 2.5M |
| 2025-06-12 | 3,797.00 | 3,797.00 | 3,751.00 | 3,769.00 | 1.1M |
| 2025-06-11 | 3,785.00 | 3,790.00 | 3,752.00 | 3,782.00 | 1.3M |
| 2025-06-10 | 3,743.00 | 3,775.00 | 3,742.00 | 3,775.00 | 2.1M |
| 2025-06-09 | 3,772.00 | 3,777.00 | 3,730.00 | 3,739.00 | 4.5M |
| 2025-06-06 | 3,790.00 | 3,795.00 | 3,746.00 | 3,771.00 | 0.8M |
| 2025-06-05 | 3,738.00 | 3,814.00 | 3,732.00 | 3,810.00 | 1.2M |
| 2025-06-04 | 3,693.00 | 3,734.00 | 3,679.00 | 3,722.00 | 1.4M |
| 2025-06-03 | 3,690.00 | 3,697.00 | 3,653.00 | 3,672.00 | 1.0M |
| 2025-06-02 | 3,659.00 | 3,696.00 | 3,642.00 | 3,676.00 | 1.2M |
| 2025-05-30 | 3,687.00 | 3,712.00 | 3,665.00 | 3,693.00 | 3.4M |
| 2025-05-29 | 3,739.00 | 3,739.00 | 3,669.00 | 3,683.00 | 1.6M |
| 2025-05-28 | 3,679.00 | 3,751.00 | 3,679.00 | 3,699.00 | 1.7M |
| 2025-05-27 | 3,775.00 | 3,839.00 | 3,737.00 | 3,742.00 | 3.6M |
| 2025-05-23 | 3,809.00 | 3,829.00 | 3,713.00 | 3,788.00 | 1.2M |
| 2025-05-22 | 3,835.00 | 3,835.00 | 3,760.00 | 3,809.00 | 1.7M |
| 2025-05-21 | 3,890.00 | 3,909.00 | 3,813.00 | 3,881.00 | 1.2M |
| 2025-05-20 | 3,944.00 | 3,947.00 | 3,916.00 | 3,925.00 | 1.1M |
| 2025-05-19 | 3,905.00 | 3,941.00 | 3,888.00 | 3,941.00 | 3.3M |
| 2025-05-16 | 3,952.00 | 3,985.00 | 3,924.00 | 3,935.00 | 1.6M |
| 2025-05-15 | 3,847.00 | 3,948.00 | 3,817.00 | 3,928.00 | 2.9M |
| 2025-05-14 | 3,920.00 | 3,981.00 | 3,852.00 | 3,868.00 | 1.7M |
| 2025-05-13 | 3,878.00 | 3,992.00 | 3,875.00 | 3,982.00 | 1.5M |
| 2025-05-12 | 3,869.00 | 3,950.00 | 3,861.00 | 3,898.00 | 1.2M |
| 2025-05-09 | 3,848.00 | 3,869.00 | 3,830.00 | 3,835.00 | 0.6M |
| 2025-05-08 | 3,855.00 | 3,918.00 | 3,836.00 | 3,839.00 | 1.2M |
| 2025-05-07 | 3,821.00 | 3,829.00 | 3,796.00 | 3,822.00 | 1.5M |
| 2025-05-06 | 3,885.00 | 3,886.00 | 3,775.00 | 3,809.00 | 1.0M |
| 2025-05-02 | 3,800.00 | 3,873.00 | 3,770.00 | 3,854.00 | 1.6M |
| 2025-05-01 | 3,704.00 | 3,788.00 | 3,698.00 | 3,781.00 | 0.9M |
| 2025-04-30 | 3,654.00 | 3,715.00 | 3,643.00 | 3,715.00 | 2.1M |
| 2025-04-29 | 3,630.00 | 3,636.00 | 3,587.00 | 3,632.00 | 1.0M |
| 2025-04-28 | 3,628.00 | 3,646.00 | 3,598.00 | 3,615.00 | 1.2M |
| 2025-04-25 | 3,628.00 | 3,637.00 | 3,600.00 | 3,626.00 | 1.0M |
| 2025-04-24 | 3,592.00 | 3,608.00 | 3,557.00 | 3,602.00 | 1.2M |
| 2025-04-23 | 3,572.00 | 3,629.00 | 3,544.00 | 3,590.00 | 1.2M |
| 2025-04-22 | 3,458.00 | 3,545.00 | 3,400.00 | 3,532.00 | 1.5M |
| 2025-04-17 | 3,432.00 | 3,462.00 | 3,414.00 | 3,445.00 | 0.9M |
| 2025-04-16 | 3,478.00 | 3,494.00 | 3,420.00 | 3,463.00 | 1.2M |
| 2025-04-15 | 3,428.00 | 3,499.00 | 3,427.00 | 3,486.00 | 3.6M |
| 2025-04-14 | 3,434.00 | 3,447.00 | 3,401.00 | 3,415.00 | 0.9M |
| 2025-04-11 | 3,447.00 | 3,459.00 | 3,334.00 | 3,354.00 | 1.7M |
| 2025-04-10 | 3,505.00 | 3,572.00 | 3,401.00 | 3,418.00 | 1.6M |
| 2025-04-09 | 3,230.00 | 3,274.00 | 3,169.00 | 3,205.00 | 2.4M |
| 2025-04-08 | 3,138.00 | 3,279.00 | 3,101.00 | 3,278.00 | 3.0M |
| 2025-04-07 | 3,096.00 | 3,280.00 | 3,049.00 | 3,091.00 | 2.8M |
| 2025-04-04 | 3,512.00 | 3,524.00 | 3,217.00 | 3,246.00 | 2.4M |
| 2025-04-03 | 3,534.00 | 3,545.00 | 3,430.00 | 3,498.00 | 1.3M |
| 2025-04-02 | 3,588.00 | 3,613.00 | 3,557.00 | 3,613.00 | 1.1M |
| 2025-04-01 | 3,591.00 | 3,631.00 | 3,584.00 | 3,599.00 | 1.0M |
| 2025-03-31 | 3,595.00 | 3,595.00 | 3,555.00 | 3,568.00 | 1.2M |
| 2025-03-28 | 3,557.00 | 3,624.00 | 3,555.00 | 3,624.00 | 1.4M |
| 2025-03-27 | 3,564.00 | 3,577.00 | 3,533.00 | 3,574.00 | 0.8M |
| 2025-03-26 | 3,631.00 | 3,631.00 | 3,576.00 | 3,585.00 | 0.8M |
| 2025-03-25 | 3,625.00 | 3,638.00 | 3,590.00 | 3,623.00 | 1.0M |
| 2025-03-24 | 3,589.00 | 3,629.00 | 3,583.00 | 3,623.00 | 1.0M |
| 2025-03-21 | 3,593.00 | 3,593.00 | 3,520.00 | 3,566.00 | 2.6M |
| 2025-03-20 | 3,536.00 | 3,647.00 | 3,527.00 | 3,616.00 | 1.7M |
| 2025-03-19 | 3,526.00 | 3,526.00 | 3,474.00 | 3,519.00 | 1.1M |
| 2025-03-18 | 3,532.00 | 3,537.00 | 3,494.00 | 3,522.00 | 0.8M |
| 2025-03-17 | 3,539.00 | 3,552.00 | 3,519.00 | 3,530.00 | 0.6M |
| 2025-03-14 | 3,506.00 | 3,558.00 | 3,498.00 | 3,544.00 | 1.0M |
| 2025-03-13 | 3,536.00 | 3,546.00 | 3,489.00 | 3,502.00 | 2.2M |
| 2025-03-12 | 3,502.00 | 3,555.00 | 3,478.00 | 3,555.00 | 1.2M |
| 2025-03-11 | 3,576.00 | 3,585.00 | 3,487.00 | 3,493.00 | 3.5M |
| 2025-03-10 | 3,587.00 | 3,611.00 | 3,543.00 | 3,567.00 | 1.8M |
| 2025-03-07 | 3,580.00 | 3,594.00 | 3,545.00 | 3,594.00 | 1.2M |
| 2025-03-06 | 3,690.00 | 3,704.00 | 3,589.00 | 3,617.00 | 1.7M |
| 2025-03-05 | 3,756.00 | 3,771.00 | 3,679.00 | 3,683.00 | 3.1M |
| 2025-03-04 | 3,743.00 | 3,785.00 | 3,709.00 | 3,735.00 | 3.0M |
| 2025-03-03 | 3,765.00 | 3,766.00 | 3,737.00 | 3,763.00 | 1.0M |
| 2025-02-28 | 3,734.00 | 3,771.00 | 3,734.00 | 3,764.00 | 5.9M |
| 2025-02-27 | 3,801.00 | 3,822.00 | 3,747.00 | 3,772.00 | 1.7M |
| 2025-02-26 | 3,852.00 | 3,866.00 | 3,834.00 | 3,839.00 | 0.9M |
| 2025-02-25 | 3,780.00 | 3,850.00 | 3,777.00 | 3,835.00 | 2.4M |
| 2025-02-24 | 3,850.00 | 3,856.00 | 3,766.00 | 3,796.00 | 1.3M |
| 2025-02-21 | 3,837.00 | 3,862.00 | 3,828.00 | 3,837.00 | 1.3M |
| 2025-02-20 | 3,871.00 | 3,896.00 | 3,830.00 | 3,843.00 | 0.9M |
| 2025-02-19 | 3,896.00 | 3,910.00 | 3,853.00 | 3,864.00 | 1.3M |
| 2025-02-18 | 3,951.00 | 3,957.00 | 3,894.00 | 3,900.00 | 1.0M |
| 2025-02-17 | 3,936.00 | 3,946.00 | 3,913.00 | 3,944.00 | 0.8M |
| 2025-02-14 | 3,958.00 | 3,963.00 | 3,929.00 | 3,941.00 | 1.0M |
| 2025-02-13 | 3,981.00 | 4,012.00 | 3,926.00 | 3,955.00 | 2.0M |
| 2025-02-12 | 3,963.00 | 4,002.00 | 3,911.00 | 3,951.00 | 1.6M |
| 2025-02-11 | 3,959.00 | 4,002.00 | 3,958.00 | 3,960.00 | 0.9M |
| 2025-02-10 | 3,901.00 | 3,955.00 | 3,892.00 | 3,950.00 | 1.8M |
| 2025-02-07 | 3,965.00 | 3,990.00 | 3,901.00 | 3,901.00 | 3.0M |
| 2025-02-06 | 3,982.00 | 4,009.00 | 3,902.00 | 3,973.00 | 1.5M |
| 2025-02-05 | 3,943.00 | 3,990.00 | 3,943.00 | 3,990.00 | 1.0M |
| 2025-02-04 | 3,919.00 | 3,970.00 | 3,917.00 | 3,964.00 | 1.0M |
| 2025-02-03 | 3,948.00 | 3,967.00 | 3,899.00 | 3,932.00 | 1.6M |
| 2025-01-31 | 4,000.00 | 4,021.00 | 3,968.00 | 4,007.00 | 2.4M |
| 2025-01-30 | 3,964.00 | 3,996.00 | 3,948.00 | 3,985.00 | 2.7M |
| 2025-01-29 | 3,981.00 | 3,985.00 | 3,937.00 | 3,962.00 | 3.0M |
| 2025-01-28 | 3,836.00 | 3,966.00 | 3,828.00 | 3,966.00 | 2.8M |
| 2025-01-27 | 3,755.00 | 3,823.00 | 3,739.00 | 3,823.00 | 1.4M |
| 2025-01-24 | 3,810.00 | 3,812.00 | 3,761.00 | 3,787.00 | 1.7M |
| 2025-01-23 | 3,813.00 | 3,830.00 | 3,794.00 | 3,794.00 | 5.6M |
| 2025-01-22 | 3,833.00 | 3,881.00 | 3,814.00 | 3,828.00 | 1.5M |
| 2025-01-21 | 3,817.00 | 3,830.00 | 3,785.00 | 3,826.00 | 2.3M |
| 2025-01-20 | 3,741.00 | 3,820.00 | 3,741.00 | 3,820.00 | 2.4M |
| 2025-01-17 | 3,672.00 | 3,741.00 | 3,664.00 | 3,737.00 | 3.6M |
| 2025-01-16 | 3,560.00 | 3,648.00 | 3,534.00 | 3,647.00 | 2.6M |
| 2025-01-15 | 3,420.00 | 3,537.00 | 3,409.00 | 3,518.00 | 2.7M |
| 2025-01-14 | 3,461.00 | 3,466.00 | 3,430.00 | 3,455.00 | 1.7M |
| 2025-01-13 | 3,432.00 | 3,452.00 | 3,414.00 | 3,432.00 | 2.5M |
| 2025-01-10 | 3,452.00 | 3,476.00 | 3,428.00 | 3,457.00 | 1.4M |
| 2025-01-09 | 3,434.00 | 3,469.00 | 3,414.00 | 3,466.00 | 1.4M |
| 2025-01-08 | 3,437.00 | 3,486.00 | 3,424.00 | 3,456.00 | 2.2M |
| 2025-01-07 | 3,489.00 | 3,507.00 | 3,393.00 | 3,426.00 | 2.4M |
| 2025-01-06 | 3,510.00 | 3,515.00 | 3,457.00 | 3,491.00 | 14.7M |
| 2025-01-03 | 3,479.00 | 3,482.00 | 3,427.00 | 3,450.00 | 8.9M |
| 2025-01-02 | 3,437.00 | 3,484.00 | 3,424.00 | 3,484.00 | 2.5M |