| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 161.58 | 164.23 | 161.00 | 164.10 | 0.6M |
| 2025-09-30 | 162.07 | 162.81 | 160.35 | 162.76 | 0.7M |
| 2025-09-29 | 161.93 | 162.93 | 160.58 | 162.20 | 0.7M |
| 2025-09-26 | 159.80 | 161.65 | 159.29 | 161.35 | 0.5M |
| 2025-09-25 | 159.00 | 159.74 | 158.21 | 159.28 | 0.8M |
| 2025-09-24 | 159.15 | 160.68 | 159.06 | 159.76 | 0.6M |
| 2025-09-23 | 161.36 | 162.38 | 159.15 | 159.40 | 0.5M |
| 2025-09-22 | 160.80 | 161.26 | 159.00 | 160.56 | 0.6M |
| 2025-09-19 | 164.00 | 164.75 | 160.59 | 161.03 | 1.8M |
| 2025-09-18 | 160.83 | 163.07 | 160.08 | 162.06 | 0.6M |
| 2025-09-17 | 164.19 | 165.91 | 159.18 | 159.59 | 1.0M |
| 2025-09-16 | 161.23 | 163.98 | 160.80 | 163.84 | 0.7M |
| 2025-09-15 | 161.47 | 162.15 | 159.97 | 161.16 | 0.7M |
| 2025-09-12 | 164.22 | 164.45 | 160.55 | 160.55 | 0.4M |
| 2025-09-11 | 160.58 | 164.77 | 160.58 | 164.49 | 0.7M |
| 2025-09-10 | 161.61 | 162.65 | 159.40 | 160.17 | 0.8M |
| 2025-09-09 | 163.80 | 163.82 | 161.00 | 162.01 | 0.6M |
| 2025-09-08 | 164.83 | 164.87 | 162.22 | 164.17 | 0.7M |
| 2025-09-05 | 165.61 | 167.00 | 163.99 | 164.93 | 0.6M |
| 2025-09-04 | 161.39 | 164.91 | 160.39 | 164.86 | 0.5M |
| 2025-09-03 | 161.60 | 162.59 | 160.30 | 161.32 | 1.0M |
| 2025-09-02 | 162.46 | 162.99 | 160.60 | 162.15 | 0.8M |
| 2025-08-29 | 165.63 | 165.98 | 163.83 | 164.50 | 0.4M |
| 2025-08-28 | 167.00 | 167.00 | 163.71 | 165.22 | 0.6M |
| 2025-08-27 | 165.08 | 167.09 | 164.97 | 166.08 | 0.6M |
| 2025-08-26 | 165.70 | 166.26 | 164.69 | 166.00 | 0.8M |
| 2025-08-25 | 168.73 | 168.83 | 165.96 | 165.98 | 0.5M |
| 2025-08-22 | 163.53 | 168.82 | 163.29 | 168.56 | 1.2M |
| 2025-08-21 | 163.69 | 164.60 | 162.25 | 162.38 | 0.7M |
| 2025-08-20 | 165.27 | 165.86 | 163.64 | 164.47 | 0.7M |
| 2025-08-19 | 164.58 | 167.74 | 163.78 | 165.90 | 0.8M |
| 2025-08-18 | 164.49 | 165.52 | 163.78 | 163.78 | 0.5M |
| 2025-08-15 | 167.60 | 167.71 | 164.16 | 164.77 | 0.6M |
| 2025-08-14 | 167.19 | 168.42 | 165.57 | 167.19 | 0.9M |
| 2025-08-13 | 164.11 | 169.80 | 163.73 | 169.50 | 1.0M |
| 2025-08-12 | 159.67 | 163.64 | 158.88 | 163.32 | 0.7M |
| 2025-08-11 | 158.61 | 159.80 | 157.25 | 157.53 | 0.8M |
| 2025-08-08 | 158.25 | 160.00 | 157.94 | 158.26 | 0.6M |
| 2025-08-07 | 161.65 | 162.01 | 158.31 | 158.53 | 0.7M |
| 2025-08-06 | 161.85 | 163.02 | 158.90 | 159.72 | 1.0M |
| 2025-08-05 | 159.59 | 162.51 | 159.19 | 161.84 | 0.7M |
| 2025-08-04 | 159.03 | 160.32 | 157.46 | 158.25 | 1.0M |
| 2025-08-01 | 162.18 | 163.35 | 158.34 | 159.12 | 1.3M |
| 2025-07-31 | 162.50 | 165.42 | 161.28 | 163.51 | 1.5M |
| 2025-07-30 | 175.00 | 178.23 | 163.16 | 164.28 | 2.7M |
| 2025-07-29 | 185.26 | 186.29 | 183.42 | 185.18 | 0.7M |
| 2025-07-28 | 186.00 | 186.62 | 184.19 | 184.43 | 0.5M |
| 2025-07-25 | 184.91 | 185.73 | 182.59 | 185.69 | 0.4M |
| 2025-07-24 | 184.03 | 184.90 | 183.00 | 183.66 | 0.4M |
| 2025-07-23 | 186.26 | 186.70 | 183.04 | 184.40 | 0.7M |
| 2025-07-22 | 180.26 | 184.86 | 180.26 | 184.54 | 0.5M |
| 2025-07-21 | 184.34 | 184.57 | 180.31 | 180.90 | 0.7M |
| 2025-07-18 | 184.94 | 184.94 | 182.28 | 183.38 | 0.7M |
| 2025-07-17 | 180.33 | 184.25 | 180.33 | 183.96 | 0.5M |
| 2025-07-16 | 179.83 | 180.96 | 177.09 | 179.77 | 0.7M |
| 2025-07-15 | 181.93 | 182.84 | 179.41 | 179.47 | 0.8M |
| 2025-07-14 | 180.70 | 181.92 | 179.25 | 180.87 | 0.8M |
| 2025-07-11 | 183.14 | 183.93 | 181.23 | 181.47 | 0.7M |
| 2025-07-10 | 184.27 | 187.71 | 183.86 | 185.42 | 0.7M |
| 2025-07-09 | 183.52 | 184.89 | 181.72 | 184.38 | 1.0M |
| 2025-07-08 | 179.46 | 184.03 | 178.44 | 182.47 | 0.9M |
| 2025-07-07 | 180.12 | 181.38 | 178.27 | 179.33 | 0.8M |
| 2025-07-03 | 182.75 | 183.53 | 180.69 | 181.25 | 0.2M |
| 2025-07-02 | 180.47 | 182.31 | 179.65 | 182.16 | 0.5M |
| 2025-07-01 | 174.87 | 183.06 | 174.51 | 180.19 | 0.6M |
| 2025-06-30 | 175.94 | 177.02 | 173.76 | 175.57 | 0.9M |
| 2025-06-27 | 177.17 | 178.18 | 175.42 | 176.32 | 0.8M |
| 2025-06-26 | 175.38 | 177.11 | 174.98 | 176.35 | 0.6M |
| 2025-06-25 | 175.36 | 175.36 | 172.76 | 174.50 | 0.6M |
| 2025-06-24 | 174.14 | 175.91 | 172.54 | 174.88 | 0.5M |
| 2025-06-23 | 173.19 | 173.92 | 170.26 | 172.72 | 1.0M |
| 2025-06-20 | 175.78 | 176.86 | 172.29 | 173.15 | 2.5M |
| 2025-06-18 | 175.63 | 177.19 | 174.06 | 175.03 | 0.9M |
| 2025-06-17 | 178.75 | 179.95 | 175.70 | 175.99 | 0.7M |
| 2025-06-16 | 179.63 | 180.72 | 178.09 | 179.92 | 0.6M |
| 2025-06-13 | 180.22 | 181.64 | 177.20 | 177.82 | 0.7M |
| 2025-06-12 | 181.64 | 184.03 | 181.64 | 182.51 | 0.6M |
| 2025-06-11 | 184.37 | 185.85 | 183.14 | 183.17 | 0.5M |
| 2025-06-10 | 183.32 | 184.88 | 182.47 | 184.26 | 0.3M |
| 2025-06-09 | 183.95 | 184.79 | 182.04 | 183.23 | 0.6M |
| 2025-06-06 | 182.68 | 183.62 | 180.93 | 183.31 | 0.5M |
| 2025-06-05 | 181.10 | 181.61 | 179.53 | 180.28 | 0.7M |
| 2025-06-04 | 182.70 | 182.80 | 180.87 | 180.89 | 0.4M |
| 2025-06-03 | 179.20 | 182.21 | 178.56 | 182.04 | 0.5M |
| 2025-06-02 | 179.77 | 179.77 | 176.77 | 179.17 | 0.6M |
| 2025-05-30 | 182.14 | 183.30 | 179.42 | 180.91 | 0.8M |
| 2025-05-29 | 182.56 | 182.56 | 179.66 | 182.14 | 0.6M |
| 2025-05-28 | 183.89 | 184.46 | 180.35 | 180.70 | 0.4M |
| 2025-05-27 | 181.95 | 183.47 | 180.30 | 183.45 | 0.5M |
| 2025-05-23 | 178.28 | 180.25 | 178.21 | 179.60 | 0.4M |
| 2025-05-22 | 180.50 | 182.01 | 179.03 | 181.13 | 0.5M |
| 2025-05-21 | 185.39 | 185.41 | 179.72 | 181.16 | 1.0M |
| 2025-05-20 | 189.05 | 189.43 | 187.68 | 188.26 | 0.5M |
| 2025-05-19 | 187.50 | 191.14 | 187.50 | 189.93 | 0.5M |
| 2025-05-16 | 189.48 | 190.90 | 187.97 | 190.85 | 0.4M |
| 2025-05-15 | 188.06 | 190.19 | 187.47 | 189.56 | 0.5M |
| 2025-05-14 | 189.28 | 189.99 | 188.32 | 188.47 | 0.5M |
| 2025-05-13 | 191.57 | 192.48 | 190.21 | 190.31 | 0.5M |
| 2025-05-12 | 189.38 | 193.58 | 189.38 | 191.29 | 0.9M |
| 2025-05-09 | 184.87 | 185.41 | 183.02 | 183.47 | 0.4M |
| 2025-05-08 | 182.31 | 186.66 | 181.58 | 184.65 | 0.6M |
| 2025-05-07 | 179.68 | 181.80 | 179.59 | 180.09 | 0.7M |
| 2025-05-06 | 179.86 | 181.55 | 179.30 | 179.54 | 0.6M |
| 2025-05-05 | 180.00 | 183.28 | 179.97 | 181.73 | 0.7M |
| 2025-05-02 | 179.36 | 182.61 | 176.65 | 181.45 | 0.8M |
| 2025-05-01 | 184.00 | 184.00 | 172.57 | 175.25 | 0.9M |
| 2025-04-30 | 171.82 | 173.97 | 169.31 | 173.97 | 1.1M |
| 2025-04-29 | 173.57 | 174.21 | 172.00 | 172.20 | 0.7M |
| 2025-04-28 | 173.65 | 175.24 | 172.74 | 174.10 | 0.7M |
| 2025-04-25 | 173.40 | 175.00 | 171.54 | 173.00 | 0.6M |
| 2025-04-24 | 166.88 | 174.10 | 166.47 | 173.79 | 1.0M |
| 2025-04-23 | 171.03 | 175.09 | 166.64 | 167.15 | 1.1M |
| 2025-04-22 | 162.44 | 166.94 | 161.86 | 166.40 | 0.6M |
| 2025-04-21 | 162.13 | 162.34 | 158.28 | 160.66 | 0.6M |
| 2025-04-17 | 164.33 | 165.47 | 163.63 | 163.95 | 0.9M |
| 2025-04-16 | 165.96 | 167.96 | 162.76 | 164.08 | 0.7M |
| 2025-04-15 | 169.68 | 171.48 | 166.79 | 167.34 | 0.4M |
| 2025-04-14 | 170.16 | 171.49 | 167.97 | 169.86 | 0.4M |
| 2025-04-11 | 166.71 | 170.72 | 161.96 | 168.51 | 0.8M |
| 2025-04-10 | 169.41 | 170.34 | 162.07 | 166.97 | 0.8M |
| 2025-04-09 | 159.38 | 175.53 | 159.38 | 173.80 | 1.2M |
| 2025-04-08 | 167.63 | 168.43 | 158.88 | 161.94 | 1.7M |
| 2025-04-07 | 159.60 | 166.22 | 153.36 | 162.93 | 1.6M |
| 2025-04-04 | 165.31 | 165.83 | 160.13 | 162.49 | 1.1M |
| 2025-04-03 | 178.37 | 178.37 | 168.44 | 168.68 | 0.8M |
| 2025-04-02 | 179.19 | 183.68 | 179.16 | 183.30 | 0.5M |
| 2025-04-01 | 180.30 | 182.18 | 178.81 | 181.15 | 0.6M |
| 2025-03-31 | 179.52 | 181.49 | 176.39 | 180.97 | 0.8M |
| 2025-03-28 | 185.02 | 186.16 | 179.89 | 180.91 | 0.4M |
| 2025-03-27 | 184.74 | 186.46 | 182.31 | 183.93 | 0.3M |
| 2025-03-26 | 184.23 | 187.66 | 183.49 | 184.74 | 0.5M |
| 2025-03-25 | 185.60 | 186.05 | 182.60 | 184.37 | 0.4M |
| 2025-03-24 | 183.71 | 185.81 | 183.08 | 185.10 | 0.6M |
| 2025-03-21 | 182.36 | 182.36 | 179.02 | 181.91 | 1.2M |
| 2025-03-20 | 183.11 | 186.19 | 182.65 | 183.73 | 0.7M |
| 2025-03-19 | 185.03 | 185.80 | 183.00 | 184.58 | 0.5M |
| 2025-03-18 | 184.31 | 184.76 | 182.55 | 184.62 | 0.5M |
| 2025-03-17 | 182.05 | 185.57 | 182.05 | 184.59 | 0.4M |
| 2025-03-14 | 180.90 | 182.71 | 178.35 | 182.39 | 0.6M |
| 2025-03-13 | 181.52 | 184.19 | 177.71 | 178.23 | 0.6M |
| 2025-03-12 | 185.15 | 185.63 | 181.42 | 181.90 | 0.5M |
| 2025-03-11 | 186.37 | 187.42 | 181.09 | 184.76 | 0.9M |
| 2025-03-10 | 186.13 | 188.88 | 184.85 | 186.23 | 0.7M |
| 2025-03-07 | 186.31 | 188.51 | 183.95 | 187.66 | 0.8M |
| 2025-03-06 | 187.35 | 188.45 | 186.26 | 187.48 | 0.7M |
| 2025-03-05 | 186.69 | 189.10 | 185.31 | 188.43 | 1.0M |
| 2025-03-04 | 186.23 | 188.68 | 183.24 | 185.88 | 0.8M |
| 2025-03-03 | 196.01 | 198.04 | 188.11 | 188.53 | 0.6M |
| 2025-02-28 | 194.79 | 195.60 | 191.62 | 194.33 | 0.7M |
| 2025-02-27 | 195.84 | 199.45 | 193.14 | 193.74 | 0.4M |
| 2025-02-26 | 196.96 | 196.96 | 195.17 | 195.80 | 0.3M |
| 2025-02-25 | 196.67 | 198.48 | 194.94 | 196.44 | 0.5M |
| 2025-02-24 | 193.82 | 197.15 | 192.24 | 196.62 | 0.6M |
| 2025-02-21 | 196.17 | 196.17 | 190.38 | 192.98 | 0.4M |
| 2025-02-20 | 198.61 | 199.97 | 195.16 | 196.07 | 0.4M |
| 2025-02-19 | 195.58 | 199.00 | 194.44 | 198.65 | 0.4M |
| 2025-02-18 | 195.75 | 197.15 | 194.82 | 196.37 | 0.5M |
| 2025-02-14 | 194.05 | 197.99 | 193.69 | 195.21 | 0.6M |
| 2025-02-13 | 194.37 | 195.63 | 192.17 | 193.03 | 0.7M |
| 2025-02-12 | 192.01 | 194.21 | 190.73 | 193.54 | 0.7M |
| 2025-02-11 | 195.17 | 196.88 | 193.92 | 194.89 | 0.7M |
| 2025-02-10 | 197.20 | 197.20 | 194.80 | 196.45 | 0.7M |
| 2025-02-07 | 200.32 | 200.32 | 193.48 | 195.94 | 0.9M |
| 2025-02-06 | 198.04 | 202.13 | 197.42 | 199.32 | 1.0M |
| 2025-02-05 | 208.16 | 208.16 | 195.81 | 197.58 | 1.5M |
| 2025-02-04 | 218.41 | 220.55 | 218.07 | 218.65 | 0.6M |
| 2025-02-03 | 220.49 | 221.10 | 217.19 | 218.86 | 0.6M |
| 2025-01-31 | 224.11 | 226.05 | 223.50 | 224.31 | 0.4M |
| 2025-01-30 | 220.59 | 225.62 | 219.50 | 224.11 | 0.4M |
| 2025-01-29 | 220.73 | 222.00 | 218.75 | 218.88 | 0.3M |
| 2025-01-28 | 220.98 | 222.30 | 219.79 | 221.17 | 0.3M |
| 2025-01-27 | 219.71 | 222.02 | 219.71 | 221.42 | 0.3M |
| 2025-01-24 | 221.59 | 222.15 | 218.36 | 219.97 | 0.3M |
| 2025-01-23 | 220.18 | 223.20 | 218.80 | 222.05 | 0.4M |
| 2025-01-22 | 218.39 | 220.92 | 217.74 | 219.99 | 0.3M |
| 2025-01-21 | 217.60 | 220.06 | 217.02 | 219.66 | 0.4M |
| 2025-01-17 | 220.00 | 221.67 | 215.47 | 215.69 | 0.5M |
| 2025-01-16 | 215.43 | 217.76 | 214.27 | 217.27 | 0.4M |
| 2025-01-15 | 218.55 | 219.69 | 214.39 | 214.53 | 0.5M |
| 2025-01-14 | 210.89 | 215.37 | 210.21 | 214.54 | 0.7M |
| 2025-01-13 | 205.09 | 210.59 | 204.32 | 210.03 | 0.4M |
| 2025-01-10 | 206.04 | 207.57 | 205.00 | 206.02 | 0.5M |
| 2025-01-08 | 206.69 | 209.05 | 206.48 | 208.79 | 0.6M |
| 2025-01-07 | 209.41 | 212.06 | 207.12 | 208.00 | 0.7M |
| 2025-01-06 | 207.54 | 209.99 | 207.20 | 209.32 | 0.6M |
| 2025-01-03 | 206.25 | 207.83 | 204.41 | 207.02 | 0.3M |
| 2025-01-02 | 210.67 | 211.40 | 205.67 | 206.06 | 0.4M |