| 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 | 83.91 | 89.35 | 83.40 | 88.10 | 4.2M |
| 2025-09-25 | 81.71 | 87.30 | 80.29 | 84.83 | 4.5M |
| 2025-09-24 | 83.50 | 85.61 | 81.14 | 81.58 | 3.5M |
| 2025-09-23 | 80.86 | 83.39 | 79.59 | 80.12 | 2.2M |
| 2025-09-22 | 80.44 | 82.49 | 79.88 | 80.38 | 2.5M |
| 2025-09-19 | 82.10 | 83.93 | 81.31 | 81.84 | 3.7M |
| 2025-09-18 | 80.95 | 81.60 | 79.33 | 80.93 | 2.2M |
| 2025-09-17 | 80.89 | 82.45 | 78.91 | 80.16 | 2.6M |
| 2025-09-16 | 80.77 | 82.00 | 79.92 | 80.94 | 2.3M |
| 2025-09-15 | 78.09 | 81.66 | 77.50 | 81.04 | 5.0M |
| 2025-09-12 | 74.24 | 76.34 | 73.10 | 75.98 | 2.5M |
| 2025-09-11 | 71.84 | 76.14 | 71.25 | 75.05 | 3.6M |
| 2025-09-10 | 73.29 | 74.73 | 72.11 | 73.32 | 5.5M |
| 2025-09-09 | 75.22 | 76.00 | 71.39 | 72.58 | 13.5M |
| 2025-09-08 | 82.15 | 82.66 | 80.07 | 82.00 | 2.3M |
| 2025-09-05 | 82.21 | 84.89 | 80.86 | 81.54 | 4.8M |
| 2025-09-04 | 79.53 | 79.75 | 78.15 | 79.27 | 3.9M |
| 2025-09-03 | 79.17 | 80.85 | 78.61 | 80.11 | 1.9M |
| 2025-09-02 | 81.99 | 82.19 | 79.14 | 79.54 | 4.0M |
| 2025-08-29 | 85.63 | 87.08 | 84.63 | 84.92 | 1.7M |
| 2025-08-28 | 86.70 | 86.98 | 83.72 | 84.92 | 3.5M |
| 2025-08-27 | 81.48 | 87.97 | 81.40 | 87.68 | 5.5M |
| 2025-08-26 | 82.07 | 83.45 | 81.01 | 81.53 | 2.5M |
| 2025-08-25 | 80.73 | 82.29 | 80.03 | 81.29 | 2.4M |
| 2025-08-22 | 77.34 | 82.63 | 77.15 | 81.34 | 2.9M |
| 2025-08-21 | 77.38 | 79.74 | 76.88 | 78.94 | 2.9M |
| 2025-08-20 | 77.05 | 79.49 | 75.88 | 78.12 | 3.5M |
| 2025-08-19 | 82.30 | 83.00 | 80.31 | 80.55 | 3.8M |
| 2025-08-18 | 81.67 | 84.79 | 81.67 | 83.09 | 4.4M |
| 2025-08-15 | 81.27 | 82.71 | 81.10 | 82.19 | 2.8M |
| 2025-08-14 | 79.99 | 81.68 | 79.36 | 81.43 | 3.5M |
| 2025-08-13 | 81.10 | 82.20 | 79.25 | 81.67 | 4.0M |
| 2025-08-12 | 78.24 | 80.59 | 75.44 | 77.98 | 5.4M |
| 2025-08-11 | 84.77 | 87.45 | 79.92 | 80.76 | 12.5M |
| 2025-08-08 | 72.20 | 76.89 | 71.48 | 75.48 | 7.6M |
| 2025-08-07 | 69.86 | 73.84 | 69.81 | 70.06 | 5.4M |
| 2025-08-06 | 68.77 | 69.15 | 66.89 | 67.30 | 2.1M |
| 2025-08-05 | 69.31 | 69.45 | 66.67 | 68.25 | 2.2M |
| 2025-08-04 | 68.23 | 69.31 | 67.90 | 68.56 | 3.3M |
| 2025-08-01 | 66.81 | 68.57 | 64.95 | 67.90 | 4.3M |
| 2025-07-31 | 70.05 | 70.08 | 65.29 | 67.85 | 8.5M |
| 2025-07-30 | 71.77 | 71.84 | 68.44 | 68.89 | 5.0M |
| 2025-07-29 | 73.81 | 74.44 | 71.00 | 71.60 | 6.5M |
| 2025-07-28 | 79.00 | 80.88 | 74.19 | 74.77 | 10.2M |
| 2025-07-25 | 84.67 | 84.82 | 82.00 | 83.74 | 5.4M |
| 2025-07-24 | 82.51 | 86.19 | 81.78 | 84.18 | 7.8M |
| 2025-07-23 | 81.40 | 82.18 | 77.94 | 78.79 | 5.1M |
| 2025-07-22 | 78.70 | 83.57 | 78.50 | 83.24 | 6.7M |
| 2025-07-21 | 79.85 | 81.10 | 76.82 | 77.15 | 3.7M |
| 2025-07-18 | 77.31 | 79.62 | 76.15 | 77.07 | 6.2M |
| 2025-07-17 | 72.45 | 76.66 | 72.24 | 75.74 | 7.9M |
| 2025-07-16 | 70.14 | 71.00 | 69.08 | 70.41 | 2.9M |
| 2025-07-15 | 72.77 | 72.88 | 69.89 | 70.02 | 4.7M |
| 2025-07-14 | 70.79 | 73.48 | 70.23 | 71.87 | 2.7M |
| 2025-07-11 | 70.30 | 71.93 | 70.22 | 70.98 | 4.1M |
| 2025-07-10 | 71.76 | 76.28 | 71.50 | 74.27 | 5.7M |
| 2025-07-09 | 70.28 | 71.21 | 68.61 | 70.79 | 4.0M |
| 2025-07-08 | 66.03 | 72.17 | 65.95 | 70.22 | 7.3M |
| 2025-07-07 | 66.55 | 67.28 | 64.24 | 65.50 | 3.0M |
| 2025-07-03 | 68.61 | 69.49 | 66.84 | 67.21 | 2.3M |
| 2025-07-02 | 65.52 | 68.93 | 64.41 | 67.99 | 4.5M |
| 2025-07-01 | 62.25 | 64.02 | 60.64 | 62.90 | 3.2M |
| 2025-06-30 | 64.81 | 64.81 | 62.05 | 62.67 | 3.1M |
| 2025-06-27 | 65.28 | 66.67 | 64.04 | 64.95 | 4.1M |
| 2025-06-26 | 62.37 | 65.12 | 62.09 | 63.75 | 4.1M |
| 2025-06-25 | 60.16 | 61.15 | 58.85 | 60.38 | 2.7M |
| 2025-06-24 | 58.65 | 61.23 | 58.60 | 60.18 | 3.1M |
| 2025-06-23 | 56.65 | 57.97 | 55.90 | 57.82 | 3.8M |
| 2025-06-20 | 59.49 | 59.83 | 56.65 | 56.66 | 5.5M |
| 2025-06-18 | 59.15 | 60.52 | 59.04 | 59.40 | 2.9M |
| 2025-06-17 | 60.65 | 60.68 | 58.80 | 59.69 | 2.6M |
| 2025-06-16 | 62.00 | 62.23 | 60.70 | 60.96 | 2.3M |
| 2025-06-13 | 61.20 | 62.99 | 60.28 | 60.72 | 2.5M |
| 2025-06-12 | 64.02 | 64.23 | 62.22 | 62.48 | 3.0M |
| 2025-06-11 | 65.61 | 65.75 | 63.84 | 65.08 | 3.8M |
| 2025-06-10 | 63.21 | 64.55 | 62.72 | 64.20 | 3.0M |
| 2025-06-09 | 60.61 | 63.35 | 60.47 | 62.30 | 3.4M |
| 2025-06-06 | 60.04 | 60.77 | 59.29 | 59.83 | 2.2M |
| 2025-06-05 | 61.00 | 62.18 | 57.83 | 58.64 | 3.6M |
| 2025-06-04 | 57.77 | 60.16 | 57.49 | 59.70 | 4.1M |
| 2025-06-03 | 55.04 | 57.22 | 53.70 | 57.01 | 3.0M |
| 2025-06-02 | 56.40 | 56.40 | 54.28 | 55.09 | 3.7M |
| 2025-05-30 | 56.65 | 56.69 | 54.81 | 55.76 | 11.0M |
| 2025-05-29 | 58.50 | 59.03 | 56.75 | 57.49 | 2.9M |
| 2025-05-28 | 58.60 | 59.17 | 57.34 | 58.05 | 2.4M |
| 2025-05-27 | 58.38 | 58.89 | 56.67 | 58.79 | 3.3M |
| 2025-05-23 | 56.61 | 57.90 | 56.31 | 57.61 | 2.7M |
| 2025-05-22 | 56.47 | 58.14 | 55.48 | 57.94 | 2.9M |
| 2025-05-21 | 58.55 | 58.97 | 56.39 | 56.44 | 2.5M |
| 2025-05-20 | 59.12 | 60.49 | 58.63 | 59.32 | 2.4M |
| 2025-05-19 | 58.48 | 59.86 | 57.36 | 59.24 | 4.1M |
| 2025-05-16 | 59.91 | 60.78 | 57.83 | 60.21 | 3.8M |
| 2025-05-15 | 60.02 | 60.35 | 58.57 | 60.32 | 3.2M |
| 2025-05-14 | 62.49 | 62.79 | 60.46 | 61.08 | 3.1M |
| 2025-05-13 | 61.58 | 62.35 | 60.97 | 61.86 | 3.6M |
| 2025-05-12 | 62.60 | 63.64 | 60.80 | 61.57 | 4.0M |
| 2025-05-09 | 57.71 | 58.62 | 57.07 | 57.93 | 2.2M |
| 2025-05-08 | 57.01 | 58.75 | 56.50 | 57.44 | 3.4M |
| 2025-05-07 | 58.00 | 58.00 | 55.64 | 56.06 | 2.9M |
| 2025-05-06 | 56.77 | 58.67 | 56.77 | 57.49 | 2.5M |
| 2025-05-05 | 59.59 | 60.20 | 57.64 | 57.94 | 2.6M |
| 2025-05-02 | 60.47 | 62.06 | 58.63 | 60.30 | 3.5M |
| 2025-05-01 | 61.37 | 63.46 | 58.38 | 59.32 | 5.2M |
| 2025-04-30 | 57.00 | 58.68 | 56.21 | 58.55 | 6.0M |
| 2025-04-29 | 58.84 | 59.96 | 58.66 | 59.46 | 2.8M |
| 2025-04-28 | 57.88 | 60.31 | 57.43 | 58.55 | 2.7M |
| 2025-04-25 | 57.39 | 58.25 | 56.65 | 57.73 | 3.1M |
| 2025-04-24 | 55.95 | 58.46 | 55.95 | 58.17 | 2.3M |
| 2025-04-23 | 57.37 | 59.93 | 55.37 | 55.64 | 3.7M |
| 2025-04-22 | 53.71 | 56.00 | 53.34 | 54.77 | 2.8M |
| 2025-04-21 | 52.50 | 53.21 | 50.85 | 53.02 | 3.1M |
| 2025-04-17 | 53.29 | 53.87 | 51.92 | 52.91 | 3.1M |
| 2025-04-16 | 53.05 | 54.84 | 51.46 | 52.57 | 4.3M |
| 2025-04-15 | 56.00 | 57.64 | 53.65 | 54.01 | 4.1M |
| 2025-04-14 | 57.95 | 59.24 | 56.07 | 57.39 | 2.7M |
| 2025-04-11 | 54.55 | 56.95 | 52.78 | 56.67 | 3.4M |
| 2025-04-10 | 57.11 | 57.50 | 53.55 | 54.71 | 5.7M |
| 2025-04-09 | 50.67 | 62.09 | 50.24 | 60.47 | 9.4M |
| 2025-04-08 | 60.12 | 60.28 | 49.43 | 50.76 | 7.9M |
| 2025-04-07 | 56.91 | 64.30 | 55.50 | 58.10 | 7.4M |
| 2025-04-04 | 63.24 | 64.98 | 57.53 | 58.51 | 6.1M |
| 2025-04-03 | 69.23 | 69.76 | 66.15 | 66.50 | 3.7M |
| 2025-04-02 | 70.70 | 73.64 | 70.33 | 72.25 | 1.8M |
| 2025-04-01 | 71.73 | 72.54 | 69.95 | 71.82 | 2.0M |
| 2025-03-31 | 70.51 | 72.80 | 69.90 | 72.02 | 1.9M |
| 2025-03-28 | 74.16 | 74.96 | 71.46 | 72.19 | 2.0M |
| 2025-03-27 | 74.58 | 75.34 | 73.12 | 74.75 | 1.9M |
| 2025-03-26 | 77.68 | 78.31 | 74.26 | 75.72 | 1.3M |
| 2025-03-25 | 77.86 | 79.93 | 77.15 | 77.67 | 1.5M |
| 2025-03-24 | 78.22 | 79.37 | 77.22 | 77.55 | 1.7M |
| 2025-03-21 | 75.76 | 77.74 | 75.13 | 77.56 | 4.5M |
| 2025-03-20 | 77.41 | 78.52 | 76.30 | 77.03 | 2.0M |
| 2025-03-19 | 78.62 | 80.15 | 78.30 | 79.49 | 2.0M |
| 2025-03-18 | 79.00 | 79.37 | 77.41 | 78.50 | 1.9M |
| 2025-03-17 | 76.17 | 79.75 | 76.17 | 79.34 | 2.8M |
| 2025-03-14 | 74.19 | 75.58 | 72.40 | 75.23 | 2.8M |
| 2025-03-13 | 72.63 | 74.11 | 71.10 | 72.40 | 1.7M |
| 2025-03-12 | 72.16 | 73.83 | 71.05 | 72.81 | 2.2M |
| 2025-03-11 | 77.05 | 77.42 | 71.88 | 72.67 | 2.6M |
| 2025-03-10 | 75.60 | 79.63 | 75.54 | 76.39 | 2.8M |
| 2025-03-07 | 74.28 | 78.38 | 74.28 | 75.51 | 3.5M |
| 2025-03-06 | 72.73 | 76.90 | 72.73 | 76.48 | 3.8M |
| 2025-03-05 | 73.14 | 74.85 | 72.35 | 74.21 | 3.4M |
| 2025-03-04 | 69.00 | 74.17 | 67.23 | 72.16 | 3.9M |
| 2025-03-03 | 78.77 | 78.77 | 69.81 | 69.95 | 5.1M |
| 2025-02-28 | 77.37 | 78.00 | 75.71 | 77.03 | 2.8M |
| 2025-02-27 | 77.47 | 79.53 | 76.92 | 78.97 | 3.5M |
| 2025-02-26 | 78.90 | 79.15 | 77.01 | 77.53 | 2.7M |
| 2025-02-25 | 80.90 | 81.03 | 76.69 | 78.42 | 3.2M |
| 2025-02-24 | 80.86 | 82.25 | 79.69 | 81.03 | 1.8M |
| 2025-02-21 | 82.81 | 84.04 | 80.77 | 81.20 | 1.7M |
| 2025-02-20 | 83.30 | 84.73 | 81.98 | 82.51 | 1.5M |
| 2025-02-19 | 82.15 | 84.00 | 81.20 | 83.67 | 3.1M |
| 2025-02-18 | 80.50 | 84.11 | 79.36 | 83.58 | 2.7M |
| 2025-02-14 | 80.16 | 82.39 | 79.59 | 81.21 | 2.7M |
| 2025-02-13 | 79.90 | 83.03 | 74.95 | 79.25 | 5.2M |
| 2025-02-12 | 75.72 | 77.16 | 74.58 | 76.60 | 3.4M |
| 2025-02-11 | 73.41 | 75.80 | 72.88 | 75.70 | 3.3M |
| 2025-02-10 | 77.75 | 78.25 | 74.84 | 75.14 | 3.1M |
| 2025-02-07 | 79.00 | 79.21 | 76.70 | 77.37 | 2.6M |
| 2025-02-06 | 81.00 | 81.45 | 78.51 | 79.00 | 2.2M |
| 2025-02-05 | 80.01 | 81.75 | 79.06 | 79.88 | 2.6M |
| 2025-02-04 | 81.10 | 83.45 | 80.67 | 82.48 | 2.4M |
| 2025-02-03 | 81.51 | 82.28 | 79.66 | 80.45 | 3.3M |
| 2025-01-31 | 85.67 | 86.03 | 83.08 | 84.19 | 2.8M |
| 2025-01-30 | 87.11 | 87.19 | 84.90 | 85.65 | 1.9M |
| 2025-01-29 | 86.33 | 87.30 | 85.45 | 86.28 | 1.7M |
| 2025-01-28 | 88.21 | 88.36 | 85.13 | 85.90 | 1.9M |
| 2025-01-27 | 88.22 | 88.83 | 87.17 | 88.78 | 3.1M |
| 2025-01-24 | 90.84 | 91.41 | 88.47 | 88.76 | 2.3M |
| 2025-01-23 | 90.00 | 90.90 | 88.90 | 89.80 | 2.8M |
| 2025-01-22 | 93.41 | 93.50 | 90.21 | 90.25 | 2.4M |
| 2025-01-21 | 97.10 | 97.10 | 93.89 | 94.05 | 1.9M |
| 2025-01-17 | 95.41 | 99.07 | 95.21 | 97.49 | 2.0M |
| 2025-01-16 | 94.68 | 94.85 | 92.88 | 94.32 | 2.1M |
| 2025-01-15 | 94.66 | 96.75 | 94.09 | 95.15 | 2.3M |
| 2025-01-14 | 92.65 | 94.70 | 91.54 | 92.63 | 1.9M |
| 2025-01-13 | 86.04 | 91.51 | 85.74 | 91.51 | 2.8M |
| 2025-01-10 | 85.70 | 87.38 | 84.88 | 86.53 | 1.7M |
| 2025-01-08 | 88.81 | 88.81 | 86.65 | 87.38 | 1.6M |
| 2025-01-07 | 91.00 | 91.73 | 89.00 | 89.98 | 1.7M |
| 2025-01-06 | 89.99 | 93.06 | 89.50 | 90.19 | 2.3M |
| 2025-01-03 | 86.00 | 88.26 | 85.19 | 87.79 | 2.6M |
| 2025-01-02 | 86.44 | 87.99 | 84.41 | 85.23 | 1.9M |