| 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 | 566.64 | 571.87 | 562.86 | 567.41 | 0.4M |
| 2025-09-29 | 566.85 | 571.37 | 563.84 | 568.90 | 0.5M |
| 2025-09-26 | 565.82 | 572.79 | 564.13 | 565.42 | 0.6M |
| 2025-09-25 | 564.00 | 566.64 | 559.05 | 564.66 | 0.5M |
| 2025-09-24 | 566.00 | 567.93 | 558.32 | 566.42 | 0.7M |
| 2025-09-23 | 566.00 | 570.97 | 565.62 | 568.94 | 0.7M |
| 2025-09-22 | 559.00 | 571.73 | 557.00 | 568.06 | 0.8M |
| 2025-09-19 | 557.96 | 562.79 | 555.00 | 559.75 | 1.2M |
| 2025-09-18 | 579.31 | 579.99 | 548.09 | 555.98 | 1.6M |
| 2025-09-17 | 568.81 | 585.40 | 568.81 | 578.64 | 0.9M |
| 2025-09-16 | 576.15 | 580.04 | 562.90 | 567.02 | 0.6M |
| 2025-09-15 | 584.15 | 584.34 | 574.95 | 576.61 | 1.3M |
| 2025-09-12 | 584.07 | 585.45 | 576.34 | 583.25 | 0.7M |
| 2025-09-11 | 565.71 | 585.84 | 564.81 | 585.48 | 0.5M |
| 2025-09-10 | 571.77 | 571.77 | 558.98 | 563.18 | 0.6M |
| 2025-09-09 | 571.99 | 574.50 | 567.90 | 569.16 | 0.7M |
| 2025-09-08 | 557.73 | 576.16 | 554.91 | 574.58 | 0.9M |
| 2025-09-05 | 558.36 | 561.59 | 554.00 | 555.15 | 0.6M |
| 2025-09-04 | 554.10 | 557.60 | 551.00 | 557.19 | 0.6M |
| 2025-09-03 | 552.60 | 558.44 | 549.09 | 551.61 | 0.9M |
| 2025-09-02 | 560.66 | 565.79 | 548.00 | 553.91 | 0.8M |
| 2025-08-29 | 568.80 | 571.64 | 565.53 | 567.72 | 0.5M |
| 2025-08-28 | 571.05 | 572.13 | 568.39 | 568.55 | 0.5M |
| 2025-08-27 | 571.49 | 575.27 | 569.71 | 570.15 | 0.3M |
| 2025-08-26 | 572.88 | 572.91 | 562.94 | 571.43 | 0.4M |
| 2025-08-25 | 573.46 | 577.45 | 569.93 | 573.72 | 0.5M |
| 2025-08-22 | 571.12 | 580.23 | 566.69 | 574.83 | 0.4M |
| 2025-08-21 | 570.61 | 572.12 | 565.99 | 567.27 | 0.5M |
| 2025-08-20 | 567.63 | 574.41 | 562.60 | 574.25 | 0.6M |
| 2025-08-19 | 556.00 | 570.01 | 555.33 | 568.16 | 0.7M |
| 2025-08-18 | 556.02 | 561.73 | 555.02 | 555.67 | 0.7M |
| 2025-08-15 | 564.26 | 566.85 | 555.96 | 557.02 | 0.4M |
| 2025-08-14 | 564.21 | 566.60 | 560.30 | 565.72 | 0.4M |
| 2025-08-13 | 554.00 | 567.89 | 552.49 | 567.43 | 0.5M |
| 2025-08-12 | 550.01 | 554.08 | 547.52 | 550.16 | 0.6M |
| 2025-08-11 | 547.16 | 555.71 | 547.16 | 549.39 | 0.6M |
| 2025-08-08 | 546.81 | 550.00 | 545.00 | 546.68 | 0.6M |
| 2025-08-07 | 553.09 | 555.00 | 541.50 | 545.49 | 0.5M |
| 2025-08-06 | 559.23 | 562.66 | 542.26 | 548.30 | 1.1M |
| 2025-08-05 | 572.15 | 575.96 | 557.62 | 557.73 | 1.1M |
| 2025-08-04 | 560.51 | 573.30 | 560.51 | 572.04 | 0.9M |
| 2025-08-01 | 559.14 | 563.61 | 552.39 | 557.40 | 1.1M |
| 2025-07-31 | 556.48 | 569.99 | 556.48 | 561.36 | 1.1M |
| 2025-07-30 | 555.07 | 563.79 | 554.63 | 559.15 | 1.0M |
| 2025-07-29 | 557.61 | 561.00 | 552.88 | 557.21 | 1.2M |
| 2025-07-28 | 542.46 | 556.91 | 541.12 | 552.79 | 1.7M |
| 2025-07-25 | 546.49 | 551.42 | 544.50 | 546.29 | 1.0M |
| 2025-07-24 | 532.31 | 547.87 | 531.79 | 543.31 | 1.3M |
| 2025-07-23 | 534.77 | 538.99 | 525.00 | 530.86 | 1.9M |
| 2025-07-22 | 565.01 | 571.53 | 525.34 | 526.48 | 2.5M |
| 2025-07-21 | 582.58 | 582.95 | 574.57 | 577.97 | 1.1M |
| 2025-07-18 | 580.63 | 584.56 | 576.77 | 577.94 | 0.6M |
| 2025-07-17 | 575.00 | 581.82 | 569.41 | 580.18 | 0.6M |
| 2025-07-16 | 564.80 | 573.39 | 558.64 | 572.13 | 0.8M |
| 2025-07-15 | 571.51 | 576.06 | 563.11 | 563.13 | 0.4M |
| 2025-07-14 | 565.61 | 576.55 | 562.93 | 570.66 | 0.5M |
| 2025-07-11 | 576.56 | 578.80 | 563.31 | 565.56 | 0.6M |
| 2025-07-10 | 580.92 | 586.88 | 579.83 | 580.66 | 0.3M |
| 2025-07-09 | 582.85 | 586.35 | 579.45 | 581.81 | 0.3M |
| 2025-07-08 | 591.36 | 593.27 | 577.10 | 580.97 | 0.5M |
| 2025-07-07 | 587.79 | 590.48 | 583.18 | 588.00 | 0.4M |
| 2025-07-03 | 586.50 | 589.55 | 580.00 | 587.74 | 0.3M |
| 2025-07-02 | 577.36 | 586.35 | 577.36 | 582.85 | 0.5M |
| 2025-07-01 | 574.40 | 583.63 | 570.00 | 581.34 | 0.5M |
| 2025-06-30 | 575.82 | 579.07 | 569.43 | 576.74 | 0.6M |
| 2025-06-27 | 569.57 | 577.50 | 568.14 | 576.41 | 0.9M |
| 2025-06-26 | 570.75 | 571.57 | 564.33 | 565.69 | 0.6M |
| 2025-06-25 | 574.14 | 574.47 | 560.35 | 569.99 | 0.6M |
| 2025-06-24 | 561.36 | 577.58 | 560.36 | 575.69 | 0.7M |
| 2025-06-23 | 543.66 | 555.56 | 539.65 | 555.12 | 0.9M |
| 2025-06-20 | 546.00 | 547.52 | 541.47 | 544.78 | 0.7M |
| 2025-06-18 | 547.28 | 550.68 | 540.86 | 543.72 | 0.6M |
| 2025-06-17 | 543.50 | 549.30 | 543.50 | 548.55 | 0.4M |
| 2025-06-16 | 546.27 | 551.77 | 545.82 | 547.37 | 0.4M |
| 2025-06-13 | 549.64 | 550.99 | 540.34 | 542.73 | 0.5M |
| 2025-06-12 | 552.25 | 555.25 | 547.85 | 555.19 | 0.4M |
| 2025-06-11 | 557.62 | 560.59 | 553.03 | 554.42 | 0.6M |
| 2025-06-10 | 558.96 | 563.26 | 556.09 | 557.84 | 0.5M |
| 2025-06-09 | 567.78 | 569.22 | 557.31 | 558.00 | 0.5M |
| 2025-06-06 | 566.40 | 569.75 | 564.56 | 568.64 | 0.3M |
| 2025-06-05 | 568.93 | 568.93 | 561.15 | 564.07 | 0.3M |
| 2025-06-04 | 568.19 | 569.73 | 565.35 | 566.91 | 0.3M |
| 2025-06-03 | 562.60 | 567.37 | 554.38 | 566.41 | 0.3M |
| 2025-06-02 | 557.65 | 564.36 | 544.55 | 564.20 | 0.3M |
| 2025-05-30 | 566.00 | 566.00 | 556.89 | 564.02 | 0.6M |
| 2025-05-29 | 565.00 | 567.23 | 560.74 | 566.00 | 0.5M |
| 2025-05-28 | 566.10 | 569.54 | 562.50 | 562.68 | 0.4M |
| 2025-05-27 | 563.76 | 568.05 | 560.20 | 566.59 | 0.4M |
| 2025-05-23 | 558.12 | 562.20 | 556.66 | 558.67 | 0.2M |
| 2025-05-22 | 559.52 | 566.80 | 556.44 | 563.88 | 0.4M |
| 2025-05-21 | 567.91 | 570.68 | 559.46 | 560.10 | 0.5M |
| 2025-05-20 | 569.29 | 574.18 | 567.29 | 571.21 | 0.5M |
| 2025-05-19 | 568.06 | 575.05 | 567.79 | 572.65 | 0.3M |
| 2025-05-16 | 574.71 | 578.43 | 567.82 | 572.22 | 0.8M |
| 2025-05-15 | 565.68 | 576.77 | 565.68 | 575.41 | 0.6M |
| 2025-05-14 | 564.67 | 567.74 | 561.57 | 566.58 | 0.4M |
| 2025-05-13 | 569.13 | 574.54 | 562.29 | 563.87 | 0.5M |
| 2025-05-12 | 569.62 | 569.97 | 558.41 | 568.97 | 0.4M |
| 2025-05-09 | 559.26 | 561.13 | 554.72 | 556.56 | 0.4M |
| 2025-05-08 | 554.29 | 563.17 | 552.92 | 557.98 | 0.5M |
| 2025-05-07 | 545.59 | 554.31 | 545.59 | 552.67 | 0.3M |
| 2025-05-06 | 545.57 | 550.91 | 542.39 | 545.17 | 0.4M |
| 2025-05-05 | 552.37 | 557.86 | 549.49 | 550.41 | 0.3M |
| 2025-05-02 | 554.50 | 558.72 | 550.65 | 555.82 | 0.4M |
| 2025-05-01 | 543.00 | 552.29 | 539.67 | 546.07 | 0.4M |
| 2025-04-30 | 536.99 | 546.53 | 531.27 | 545.11 | 0.6M |
| 2025-04-29 | 536.53 | 542.90 | 531.41 | 540.46 | 0.4M |
| 2025-04-28 | 534.68 | 539.20 | 529.43 | 534.95 | 0.4M |
| 2025-04-25 | 532.97 | 537.75 | 528.67 | 535.36 | 0.5M |
| 2025-04-24 | 535.91 | 538.43 | 529.00 | 530.60 | 0.7M |
| 2025-04-23 | 548.21 | 559.99 | 531.79 | 533.41 | 0.9M |
| 2025-04-22 | 521.65 | 540.61 | 516.29 | 538.48 | 0.8M |
| 2025-04-21 | 539.27 | 542.68 | 525.77 | 533.48 | 0.9M |
| 2025-04-17 | 547.53 | 555.04 | 543.00 | 546.89 | 0.5M |
| 2025-04-16 | 551.27 | 556.16 | 538.75 | 542.56 | 0.4M |
| 2025-04-15 | 553.91 | 562.02 | 552.31 | 556.57 | 0.4M |
| 2025-04-14 | 551.35 | 557.89 | 547.74 | 551.25 | 0.5M |
| 2025-04-11 | 524.02 | 546.04 | 521.66 | 541.70 | 0.5M |
| 2025-04-10 | 537.49 | 538.31 | 509.83 | 527.77 | 0.5M |
| 2025-04-09 | 500.00 | 550.92 | 495.28 | 549.33 | 0.9M |
| 2025-04-08 | 523.40 | 531.66 | 496.85 | 506.97 | 0.9M |
| 2025-04-07 | 497.28 | 521.35 | 486.74 | 506.56 | 1.1M |
| 2025-04-04 | 533.09 | 533.26 | 507.14 | 507.44 | 1.2M |
| 2025-04-03 | 561.58 | 564.21 | 543.67 | 544.18 | 0.6M |
| 2025-04-02 | 561.97 | 576.72 | 561.29 | 575.96 | 0.5M |
| 2025-04-01 | 564.18 | 570.40 | 560.71 | 567.30 | 0.6M |
| 2025-03-31 | 554.09 | 567.28 | 550.05 | 565.50 | 0.6M |
| 2025-03-28 | 566.06 | 569.57 | 555.07 | 558.47 | 0.4M |
| 2025-03-27 | 570.24 | 571.00 | 563.88 | 565.77 | 0.5M |
| 2025-03-26 | 574.73 | 578.93 | 565.55 | 569.47 | 0.5M |
| 2025-03-25 | 569.06 | 576.54 | 564.20 | 574.61 | 0.4M |
| 2025-03-24 | 569.86 | 574.04 | 565.20 | 566.79 | 0.5M |
| 2025-03-21 | 561.97 | 563.73 | 554.75 | 562.56 | 0.8M |
| 2025-03-20 | 565.33 | 571.94 | 562.52 | 565.99 | 0.6M |
| 2025-03-19 | 567.85 | 573.69 | 562.08 | 570.41 | 0.5M |
| 2025-03-18 | 566.47 | 571.51 | 564.84 | 568.70 | 0.6M |
| 2025-03-17 | 552.70 | 569.09 | 552.10 | 565.97 | 0.3M |
| 2025-03-14 | 547.12 | 556.69 | 544.42 | 554.71 | 0.4M |
| 2025-03-13 | 544.02 | 547.32 | 537.13 | 541.46 | 0.7M |
| 2025-03-12 | 545.21 | 549.17 | 538.50 | 545.07 | 0.7M |
| 2025-03-11 | 543.20 | 549.23 | 535.92 | 541.72 | 0.8M |
| 2025-03-10 | 555.00 | 556.50 | 539.51 | 545.34 | 0.8M |
| 2025-03-07 | 565.32 | 566.92 | 553.35 | 561.89 | 0.7M |
| 2025-03-06 | 566.07 | 573.59 | 561.73 | 566.28 | 0.6M |
| 2025-03-05 | 567.85 | 574.56 | 561.59 | 572.99 | 0.6M |
| 2025-03-04 | 586.59 | 586.59 | 560.66 | 567.62 | 0.7M |
| 2025-03-03 | 590.51 | 598.71 | 585.95 | 588.76 | 0.5M |
| 2025-02-28 | 585.29 | 590.51 | 580.65 | 590.51 | 0.6M |
| 2025-02-27 | 579.60 | 589.00 | 579.60 | 581.27 | 0.5M |
| 2025-02-26 | 583.41 | 587.00 | 577.88 | 579.44 | 0.4M |
| 2025-02-25 | 580.53 | 586.54 | 578.64 | 584.54 | 0.7M |
| 2025-02-24 | 578.31 | 582.94 | 568.88 | 573.55 | 0.6M |
| 2025-02-21 | 573.19 | 579.52 | 571.34 | 578.34 | 0.6M |
| 2025-02-20 | 574.10 | 575.50 | 568.02 | 574.35 | 0.7M |
| 2025-02-19 | 571.09 | 576.33 | 567.40 | 574.73 | 0.6M |
| 2025-02-18 | 572.66 | 575.69 | 561.71 | 572.69 | 0.7M |
| 2025-02-14 | 573.86 | 578.87 | 571.44 | 572.63 | 0.5M |
| 2025-02-13 | 575.13 | 576.27 | 568.30 | 572.30 | 0.8M |
| 2025-02-12 | 572.24 | 573.43 | 567.05 | 572.53 | 0.6M |
| 2025-02-11 | 574.49 | 582.22 | 569.15 | 577.31 | 0.7M |
| 2025-02-10 | 582.05 | 583.83 | 575.59 | 583.48 | 0.5M |
| 2025-02-07 | 587.42 | 588.06 | 577.52 | 579.39 | 0.5M |
| 2025-02-06 | 587.08 | 587.75 | 579.48 | 587.48 | 0.6M |
| 2025-02-05 | 586.17 | 588.19 | 575.21 | 582.12 | 0.8M |
| 2025-02-04 | 580.20 | 589.47 | 578.80 | 584.47 | 0.9M |
| 2025-02-03 | 587.19 | 592.95 | 581.38 | 582.43 | 0.6M |
| 2025-01-31 | 590.85 | 597.09 | 586.04 | 596.77 | 0.7M |
| 2025-01-30 | 593.50 | 603.75 | 585.06 | 590.73 | 0.5M |
| 2025-01-29 | 595.95 | 618.19 | 572.27 | 593.05 | 1.1M |
| 2025-01-28 | 622.54 | 634.99 | 619.33 | 628.34 | 0.5M |
| 2025-01-27 | 615.97 | 625.44 | 613.07 | 623.73 | 0.4M |
| 2025-01-24 | 613.38 | 622.97 | 612.20 | 620.72 | 0.4M |
| 2025-01-23 | 615.37 | 616.00 | 609.77 | 615.96 | 0.6M |
| 2025-01-22 | 615.94 | 618.76 | 611.29 | 613.00 | 0.4M |
| 2025-01-21 | 604.96 | 618.61 | 604.96 | 617.38 | 0.7M |
| 2025-01-17 | 612.76 | 617.19 | 609.02 | 612.02 | 0.3M |
| 2025-01-16 | 603.44 | 610.89 | 598.74 | 609.97 | 0.4M |
| 2025-01-15 | 596.67 | 602.71 | 593.32 | 601.00 | 0.5M |
| 2025-01-14 | 582.67 | 587.47 | 579.46 | 585.80 | 0.4M |
| 2025-01-13 | 574.00 | 581.67 | 570.25 | 580.52 | 0.4M |
| 2025-01-10 | 589.53 | 595.00 | 573.70 | 575.73 | 0.4M |
| 2025-01-08 | 588.05 | 602.30 | 586.11 | 602.23 | 0.4M |
| 2025-01-07 | 594.51 | 597.70 | 588.05 | 591.33 | 0.4M |
| 2025-01-06 | 601.48 | 604.93 | 596.54 | 596.66 | 0.4M |
| 2025-01-03 | 597.88 | 602.94 | 595.94 | 601.48 | 0.2M |
| 2025-01-02 | 601.50 | 603.76 | 595.09 | 597.13 | 0.4M |