| 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 | 421.26 | 429.44 | 419.08 | 426.20 | 1.6M |
| 2025-09-29 | 419.35 | 422.96 | 415.93 | 420.92 | 0.8M |
| 2025-09-26 | 417.70 | 422.46 | 414.06 | 419.08 | 1.2M |
| 2025-09-25 | 418.35 | 418.35 | 409.00 | 414.89 | 0.7M |
| 2025-09-24 | 407.19 | 417.20 | 407.19 | 416.62 | 1.0M |
| 2025-09-23 | 408.86 | 413.55 | 406.09 | 409.45 | 0.8M |
| 2025-09-22 | 402.44 | 409.14 | 400.93 | 407.24 | 1.0M |
| 2025-09-19 | 401.48 | 403.67 | 396.90 | 402.30 | 4.3M |
| 2025-09-18 | 396.70 | 402.39 | 390.10 | 401.06 | 1.3M |
| 2025-09-17 | 401.73 | 405.16 | 390.34 | 399.39 | 1.3M |
| 2025-09-16 | 403.74 | 406.23 | 398.98 | 399.75 | 1.3M |
| 2025-09-15 | 403.81 | 406.61 | 400.02 | 403.17 | 0.9M |
| 2025-09-12 | 400.57 | 406.38 | 399.64 | 405.13 | 0.8M |
| 2025-09-11 | 395.77 | 404.17 | 392.63 | 402.85 | 1.3M |
| 2025-09-10 | 415.18 | 415.39 | 385.59 | 394.36 | 2.0M |
| 2025-09-09 | 415.80 | 416.23 | 400.31 | 413.40 | 1.1M |
| 2025-09-08 | 418.84 | 418.84 | 406.69 | 418.10 | 1.5M |
| 2025-09-05 | 411.98 | 420.98 | 409.16 | 420.77 | 1.1M |
| 2025-09-04 | 410.00 | 417.20 | 407.60 | 411.59 | 1.7M |
| 2025-09-03 | 405.44 | 408.07 | 403.27 | 407.61 | 0.7M |
| 2025-09-02 | 401.66 | 408.48 | 400.13 | 406.14 | 1.0M |
| 2025-08-29 | 407.68 | 408.98 | 400.82 | 403.96 | 1.0M |
| 2025-08-28 | 404.75 | 408.17 | 400.78 | 407.28 | 1.0M |
| 2025-08-27 | 401.77 | 406.87 | 398.82 | 405.05 | 0.7M |
| 2025-08-26 | 401.09 | 403.00 | 399.71 | 401.96 | 1.2M |
| 2025-08-25 | 404.92 | 406.19 | 401.36 | 402.77 | 0.8M |
| 2025-08-22 | 403.95 | 407.77 | 401.23 | 404.97 | 1.1M |
| 2025-08-21 | 412.00 | 412.00 | 404.12 | 404.26 | 1.2M |
| 2025-08-20 | 403.45 | 411.00 | 399.95 | 410.18 | 1.6M |
| 2025-08-19 | 394.25 | 405.15 | 392.96 | 402.69 | 1.5M |
| 2025-08-18 | 395.75 | 397.40 | 393.32 | 393.62 | 1.0M |
| 2025-08-15 | 393.60 | 395.99 | 386.45 | 395.79 | 1.3M |
| 2025-08-14 | 390.35 | 395.19 | 388.80 | 393.65 | 0.9M |
| 2025-08-13 | 390.74 | 392.75 | 388.70 | 390.46 | 1.4M |
| 2025-08-12 | 385.00 | 390.85 | 383.25 | 390.31 | 1.1M |
| 2025-08-11 | 381.76 | 384.82 | 378.54 | 382.91 | 1.0M |
| 2025-08-08 | 374.25 | 382.08 | 373.06 | 381.61 | 1.0M |
| 2025-08-07 | 366.55 | 373.33 | 365.30 | 373.33 | 1.1M |
| 2025-08-06 | 363.99 | 370.13 | 363.99 | 366.15 | 1.1M |
| 2025-08-05 | 364.21 | 367.42 | 361.42 | 363.81 | 1.1M |
| 2025-08-04 | 356.73 | 364.77 | 355.03 | 363.20 | 1.1M |
| 2025-08-01 | 355.79 | 358.46 | 353.39 | 356.97 | 1.4M |
| 2025-07-31 | 353.75 | 358.68 | 353.13 | 353.99 | 1.5M |
| 2025-07-30 | 344.24 | 355.49 | 342.71 | 355.06 | 2.4M |
| 2025-07-29 | 341.12 | 348.42 | 339.82 | 344.50 | 1.9M |
| 2025-07-28 | 332.08 | 341.19 | 331.61 | 340.54 | 1.9M |
| 2025-07-25 | 335.97 | 345.00 | 330.00 | 334.32 | 3.2M |
| 2025-07-24 | 350.07 | 352.04 | 340.35 | 341.48 | 2.4M |
| 2025-07-23 | 352.98 | 357.07 | 350.15 | 353.27 | 1.2M |
| 2025-07-22 | 369.06 | 374.18 | 345.48 | 350.97 | 3.0M |
| 2025-07-21 | 361.50 | 366.16 | 359.34 | 364.55 | 1.1M |
| 2025-07-18 | 363.52 | 364.86 | 359.55 | 361.12 | 1.0M |
| 2025-07-17 | 361.51 | 365.51 | 358.06 | 362.60 | 1.2M |
| 2025-07-16 | 365.82 | 365.82 | 354.94 | 362.58 | 2.0M |
| 2025-07-15 | 379.54 | 383.00 | 368.65 | 371.80 | 1.3M |
| 2025-07-14 | 375.93 | 381.48 | 374.67 | 380.45 | 0.9M |
| 2025-07-11 | 375.21 | 377.13 | 373.47 | 376.07 | 0.9M |
| 2025-07-10 | 376.76 | 381.29 | 368.42 | 378.32 | 1.6M |
| 2025-07-09 | 379.00 | 379.00 | 375.03 | 378.44 | 1.2M |
| 2025-07-08 | 376.69 | 382.55 | 375.80 | 377.60 | 1.1M |
| 2025-07-07 | 377.09 | 378.98 | 374.96 | 378.98 | 1.4M |
| 2025-07-03 | 379.16 | 381.18 | 371.22 | 376.58 | 0.9M |
| 2025-07-02 | 386.98 | 386.98 | 377.42 | 378.04 | 1.3M |
| 2025-07-01 | 384.09 | 391.01 | 381.04 | 389.53 | 1.3M |
| 2025-06-30 | 376.39 | 383.39 | 375.00 | 383.10 | 1.2M |
| 2025-06-27 | 378.50 | 383.90 | 376.21 | 379.30 | 1.6M |
| 2025-06-26 | 379.35 | 388.59 | 376.27 | 377.66 | 1.8M |
| 2025-06-25 | 377.32 | 378.33 | 369.89 | 374.19 | 1.3M |
| 2025-06-24 | 378.93 | 379.23 | 373.03 | 379.02 | 1.1M |
| 2025-06-23 | 378.96 | 380.64 | 372.33 | 378.72 | 1.1M |
| 2025-06-20 | 375.72 | 379.36 | 373.73 | 377.50 | 4.2M |
| 2025-06-18 | 372.51 | 380.56 | 370.88 | 376.86 | 1.4M |
| 2025-06-17 | 364.97 | 372.64 | 361.29 | 372.45 | 1.3M |
| 2025-06-16 | 371.62 | 374.07 | 350.74 | 368.59 | 2.1M |
| 2025-06-13 | 369.12 | 374.81 | 367.81 | 371.18 | 0.9M |
| 2025-06-12 | 368.05 | 371.67 | 366.15 | 371.67 | 0.8M |
| 2025-06-11 | 365.55 | 370.51 | 363.95 | 367.59 | 1.0M |
| 2025-06-10 | 367.10 | 369.09 | 358.19 | 364.92 | 1.9M |
| 2025-06-09 | 381.87 | 381.87 | 356.25 | 373.01 | 2.0M |
| 2025-06-06 | 381.35 | 386.56 | 380.73 | 384.34 | 0.6M |
| 2025-06-05 | 382.84 | 384.29 | 379.24 | 381.50 | 1.1M |
| 2025-06-04 | 385.11 | 386.24 | 381.46 | 381.66 | 0.9M |
| 2025-06-03 | 381.49 | 384.79 | 378.89 | 383.06 | 1.2M |
| 2025-06-02 | 380.28 | 382.21 | 377.67 | 382.16 | 1.1M |
| 2025-05-30 | 377.62 | 384.69 | 375.01 | 381.39 | 2.6M |
| 2025-05-29 | 382.61 | 386.21 | 378.17 | 378.65 | 1.4M |
| 2025-05-28 | 376.97 | 382.34 | 376.95 | 378.44 | 0.9M |
| 2025-05-27 | 379.76 | 380.95 | 377.19 | 378.81 | 1.0M |
| 2025-05-23 | 374.56 | 377.46 | 373.61 | 376.59 | 1.1M |
| 2025-05-22 | 378.88 | 383.53 | 374.71 | 376.64 | 1.3M |
| 2025-05-21 | 382.36 | 386.72 | 381.00 | 381.81 | 1.1M |
| 2025-05-20 | 385.03 | 388.12 | 384.00 | 386.05 | 1.4M |
| 2025-05-19 | 384.98 | 388.38 | 384.25 | 386.89 | 2.0M |
| 2025-05-16 | 386.46 | 388.09 | 380.97 | 387.52 | 1.8M |
| 2025-05-15 | 367.50 | 385.69 | 366.76 | 385.50 | 3.0M |
| 2025-05-14 | 368.00 | 372.10 | 365.68 | 367.50 | 1.8M |
| 2025-05-13 | 362.45 | 372.94 | 361.45 | 368.10 | 2.2M |
| 2025-05-12 | 355.06 | 373.37 | 354.76 | 363.28 | 1.7M |
| 2025-05-09 | 354.00 | 356.93 | 352.37 | 353.70 | 1.0M |
| 2025-05-08 | 358.69 | 363.96 | 353.70 | 353.92 | 1.2M |
| 2025-05-07 | 356.15 | 363.51 | 350.17 | 360.98 | 2.0M |
| 2025-05-06 | 349.60 | 360.94 | 346.21 | 356.70 | 1.6M |
| 2025-05-05 | 348.47 | 351.15 | 344.22 | 349.38 | 0.8M |
| 2025-05-02 | 346.81 | 348.90 | 344.64 | 347.97 | 0.8M |
| 2025-05-01 | 344.00 | 348.14 | 340.96 | 343.04 | 1.1M |
| 2025-04-30 | 340.16 | 346.09 | 335.11 | 345.08 | 1.3M |
| 2025-04-29 | 331.33 | 343.60 | 329.72 | 340.58 | 1.4M |
| 2025-04-28 | 327.05 | 333.08 | 326.14 | 332.02 | 1.5M |
| 2025-04-25 | 350.25 | 350.25 | 321.39 | 327.92 | 2.8M |
| 2025-04-24 | 337.62 | 342.98 | 335.97 | 341.41 | 2.3M |
| 2025-04-23 | 328.63 | 338.02 | 328.00 | 335.98 | 1.4M |
| 2025-04-22 | 320.29 | 324.92 | 317.54 | 324.62 | 1.4M |
| 2025-04-21 | 334.93 | 334.93 | 314.43 | 317.61 | 1.7M |
| 2025-04-17 | 336.35 | 338.78 | 331.07 | 335.01 | 1.8M |
| 2025-04-16 | 336.56 | 337.33 | 329.15 | 331.00 | 1.2M |
| 2025-04-15 | 337.73 | 341.39 | 335.26 | 335.55 | 1.0M |
| 2025-04-14 | 336.49 | 341.16 | 332.53 | 340.62 | 1.2M |
| 2025-04-11 | 334.41 | 336.54 | 324.46 | 333.37 | 1.7M |
| 2025-04-10 | 340.28 | 342.17 | 324.40 | 334.99 | 2.1M |
| 2025-04-09 | 326.90 | 344.79 | 322.04 | 338.53 | 2.9M |
| 2025-04-08 | 339.90 | 345.97 | 328.04 | 332.18 | 2.1M |
| 2025-04-07 | 326.25 | 335.40 | 318.46 | 329.63 | 2.0M |
| 2025-04-04 | 346.50 | 348.66 | 330.28 | 331.65 | 2.5M |
| 2025-04-03 | 346.35 | 353.35 | 345.12 | 349.14 | 1.9M |
| 2025-04-02 | 343.92 | 348.55 | 342.05 | 347.03 | 1.2M |
| 2025-04-01 | 346.80 | 347.98 | 342.76 | 345.73 | 1.2M |
| 2025-03-31 | 341.19 | 348.44 | 339.63 | 345.55 | 1.6M |
| 2025-03-28 | 343.00 | 344.97 | 340.65 | 342.16 | 1.1M |
| 2025-03-27 | 337.94 | 343.66 | 333.61 | 342.34 | 1.3M |
| 2025-03-26 | 337.00 | 340.50 | 332.84 | 337.29 | 1.2M |
| 2025-03-25 | 336.74 | 342.74 | 332.89 | 336.46 | 1.3M |
| 2025-03-24 | 327.82 | 336.79 | 326.03 | 333.84 | 1.4M |
| 2025-03-21 | 331.96 | 332.14 | 325.36 | 328.79 | 3.4M |
| 2025-03-20 | 332.82 | 335.48 | 331.78 | 333.52 | 1.7M |
| 2025-03-19 | 331.01 | 335.69 | 330.47 | 334.18 | 1.3M |
| 2025-03-18 | 328.53 | 332.62 | 327.32 | 330.16 | 1.0M |
| 2025-03-17 | 318.09 | 329.94 | 316.29 | 328.46 | 1.1M |
| 2025-03-14 | 315.84 | 321.50 | 313.21 | 319.39 | 1.0M |
| 2025-03-13 | 312.82 | 317.28 | 311.26 | 314.79 | 1.0M |
| 2025-03-12 | 321.56 | 322.89 | 310.18 | 312.87 | 1.5M |
| 2025-03-11 | 336.07 | 338.95 | 318.62 | 323.55 | 2.1M |
| 2025-03-10 | 330.18 | 346.62 | 329.57 | 336.16 | 2.7M |
| 2025-03-07 | 320.86 | 332.51 | 319.17 | 330.15 | 1.9M |
| 2025-03-06 | 319.62 | 322.68 | 317.38 | 321.75 | 1.5M |
| 2025-03-05 | 311.00 | 321.04 | 311.00 | 319.63 | 1.3M |
| 2025-03-04 | 311.53 | 315.05 | 310.36 | 312.05 | 1.3M |
| 2025-03-03 | 308.68 | 312.34 | 307.40 | 311.28 | 1.4M |
| 2025-02-28 | 304.00 | 309.08 | 295.00 | 306.30 | 3.5M |
| 2025-02-27 | 321.68 | 329.02 | 319.87 | 320.94 | 1.8M |
| 2025-02-26 | 333.07 | 334.19 | 315.55 | 319.91 | 2.1M |
| 2025-02-25 | 320.98 | 333.34 | 320.17 | 333.07 | 2.9M |
| 2025-02-24 | 318.95 | 321.00 | 316.51 | 319.57 | 1.5M |
| 2025-02-21 | 319.04 | 322.62 | 315.12 | 316.42 | 1.6M |
| 2025-02-20 | 320.10 | 325.33 | 319.71 | 321.50 | 1.5M |
| 2025-02-19 | 315.98 | 323.75 | 315.55 | 320.56 | 1.7M |
| 2025-02-18 | 318.08 | 320.34 | 314.29 | 316.71 | 1.1M |
| 2025-02-14 | 322.00 | 325.81 | 315.94 | 316.21 | 1.5M |
| 2025-02-13 | 314.48 | 322.82 | 313.08 | 321.92 | 1.7M |
| 2025-02-12 | 320.23 | 322.18 | 310.32 | 312.38 | 2.0M |
| 2025-02-11 | 317.26 | 324.05 | 317.26 | 323.73 | 1.4M |
| 2025-02-10 | 322.62 | 324.00 | 309.45 | 318.26 | 1.6M |
| 2025-02-07 | 325.71 | 328.54 | 321.21 | 322.05 | 1.5M |
| 2025-02-06 | 336.83 | 339.25 | 320.00 | 324.53 | 2.2M |
| 2025-02-05 | 337.50 | 338.00 | 334.43 | 336.83 | 1.0M |
| 2025-02-04 | 330.22 | 335.70 | 330.22 | 334.80 | 1.1M |
| 2025-02-03 | 324.83 | 340.18 | 324.27 | 334.30 | 1.5M |
| 2025-01-31 | 334.04 | 336.06 | 329.88 | 329.91 | 1.3M |
| 2025-01-30 | 329.32 | 337.67 | 328.75 | 334.61 | 1.2M |
| 2025-01-29 | 328.70 | 330.85 | 324.77 | 327.62 | 1.1M |
| 2025-01-28 | 333.06 | 334.05 | 323.32 | 328.70 | 2.5M |
| 2025-01-27 | 316.25 | 332.66 | 313.49 | 332.00 | 2.8M |
| 2025-01-24 | 323.93 | 325.98 | 309.00 | 313.07 | 3.0M |
| 2025-01-23 | 324.12 | 326.80 | 320.38 | 325.36 | 2.9M |
| 2025-01-22 | 318.24 | 321.22 | 311.42 | 319.51 | 2.4M |
| 2025-01-21 | 312.21 | 319.71 | 312.09 | 318.47 | 1.8M |
| 2025-01-17 | 310.90 | 312.91 | 308.49 | 310.45 | 1.2M |
| 2025-01-16 | 306.02 | 310.73 | 304.06 | 309.44 | 0.8M |
| 2025-01-15 | 308.77 | 310.00 | 303.93 | 306.25 | 1.2M |
| 2025-01-14 | 306.00 | 307.40 | 300.16 | 305.79 | 1.1M |
| 2025-01-13 | 302.72 | 308.46 | 301.64 | 308.18 | 1.4M |
| 2025-01-10 | 309.00 | 314.47 | 300.51 | 302.82 | 2.4M |
| 2025-01-08 | 308.05 | 314.50 | 303.81 | 311.25 | 2.0M |
| 2025-01-07 | 300.52 | 308.78 | 300.50 | 308.21 | 1.7M |
| 2025-01-06 | 297.72 | 301.97 | 296.01 | 296.92 | 1.4M |
| 2025-01-03 | 297.75 | 298.28 | 289.98 | 296.70 | 1.3M |
| 2025-01-02 | 302.89 | 303.86 | 297.33 | 297.75 | 1.0M |