| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 102.00 | 101.39 | 99.14 | 100.10 | 0.6M |
| 2025-09-26 | 100.37 | 101.98 | 99.81 | 101.44 | 0.9M |
| 2025-09-25 | 101.43 | 101.43 | 98.85 | 100.26 | 1.3M |
| 2025-09-24 | 102.34 | 102.89 | 101.06 | 101.68 | 0.8M |
| 2025-09-23 | 103.66 | 105.00 | 102.65 | 103.09 | 0.8M |
| 2025-09-22 | 105.02 | 105.29 | 102.32 | 103.07 | 0.6M |
| 2025-09-19 | 106.96 | 106.96 | 104.61 | 105.34 | 1.5M |
| 2025-09-18 | 106.13 | 107.97 | 105.25 | 107.35 | 0.5M |
| 2025-09-17 | 105.20 | 108.55 | 105.00 | 105.88 | 0.7M |
| 2025-09-16 | 105.51 | 105.51 | 103.58 | 105.19 | 1.0M |
| 2025-09-15 | 106.61 | 106.75 | 104.46 | 105.31 | 0.6M |
| 2025-09-12 | 108.51 | 108.73 | 105.52 | 105.63 | 0.8M |
| 2025-09-11 | 108.58 | 111.87 | 108.09 | 109.18 | 1.1M |
| 2025-09-10 | 109.00 | 109.82 | 107.68 | 108.33 | 0.7M |
| 2025-09-09 | 112.48 | 113.10 | 110.21 | 111.05 | 0.7M |
| 2025-09-08 | 111.00 | 113.00 | 109.94 | 112.75 | 0.6M |
| 2025-09-05 | 110.80 | 112.64 | 110.17 | 111.05 | 0.4M |
| 2025-09-04 | 108.21 | 110.64 | 108.16 | 110.37 | 0.5M |
| 2025-09-03 | 109.19 | 110.72 | 107.74 | 108.44 | 0.8M |
| 2025-09-02 | 108.60 | 110.33 | 108.21 | 110.02 | 0.6M |
| 2025-08-29 | 109.38 | 110.37 | 108.96 | 110.00 | 0.4M |
| 2025-08-28 | 110.88 | 110.88 | 107.82 | 109.63 | 0.4M |
| 2025-08-27 | 108.78 | 110.92 | 108.78 | 110.04 | 0.6M |
| 2025-08-26 | 109.20 | 111.00 | 109.20 | 109.67 | 0.5M |
| 2025-08-25 | 109.00 | 109.96 | 108.22 | 109.63 | 0.7M |
| 2025-08-22 | 103.76 | 108.57 | 103.21 | 108.57 | 0.5M |
| 2025-08-21 | 102.44 | 103.64 | 101.78 | 103.09 | 0.3M |
| 2025-08-20 | 102.75 | 103.82 | 102.10 | 103.05 | 0.4M |
| 2025-08-19 | 103.25 | 104.73 | 102.75 | 103.07 | 0.3M |
| 2025-08-18 | 102.47 | 102.83 | 101.66 | 102.54 | 0.5M |
| 2025-08-15 | 103.66 | 103.79 | 102.13 | 102.42 | 0.4M |
| 2025-08-14 | 101.57 | 103.62 | 100.70 | 103.32 | 0.6M |
| 2025-08-13 | 99.98 | 103.43 | 99.86 | 103.23 | 0.5M |
| 2025-08-12 | 96.59 | 100.03 | 95.80 | 100.00 | 0.7M |
| 2025-08-11 | 96.27 | 97.27 | 95.35 | 95.67 | 0.6M |
| 2025-08-08 | 96.00 | 96.79 | 95.27 | 95.89 | 0.5M |
| 2025-08-07 | 96.20 | 96.73 | 95.37 | 96.02 | 0.5M |
| 2025-08-06 | 95.07 | 96.31 | 94.71 | 95.20 | 0.5M |
| 2025-08-05 | 93.96 | 94.78 | 92.93 | 94.67 | 0.4M |
| 2025-08-04 | 93.36 | 93.56 | 92.10 | 92.93 | 0.6M |
| 2025-08-01 | 93.45 | 93.80 | 91.67 | 93.06 | 0.5M |
| 2025-07-31 | 94.00 | 95.07 | 93.35 | 94.29 | 0.9M |
| 2025-07-30 | 96.81 | 96.83 | 94.06 | 94.26 | 0.8M |
| 2025-07-29 | 99.50 | 99.50 | 96.23 | 96.65 | 0.8M |
| 2025-07-28 | 99.10 | 100.15 | 98.50 | 98.89 | 1.1M |
| 2025-07-25 | 101.86 | 102.00 | 97.51 | 99.39 | 1.7M |
| 2025-07-24 | 107.58 | 109.35 | 106.74 | 108.14 | 1.0M |
| 2025-07-23 | 107.68 | 109.38 | 107.23 | 108.79 | 0.7M |
| 2025-07-22 | 105.84 | 107.27 | 104.00 | 105.81 | 0.8M |
| 2025-07-21 | 105.09 | 106.91 | 104.24 | 105.51 | 0.8M |
| 2025-07-18 | 105.74 | 106.26 | 103.33 | 104.00 | 0.5M |
| 2025-07-17 | 106.15 | 107.46 | 105.25 | 105.86 | 0.6M |
| 2025-07-16 | 105.80 | 106.81 | 105.18 | 106.51 | 0.5M |
| 2025-07-15 | 107.76 | 107.99 | 105.14 | 105.25 | 0.4M |
| 2025-07-14 | 106.91 | 107.51 | 105.72 | 107.18 | 0.4M |
| 2025-07-11 | 107.52 | 108.16 | 106.51 | 106.57 | 0.5M |
| 2025-07-10 | 108.14 | 109.48 | 107.48 | 107.67 | 0.6M |
| 2025-07-09 | 106.49 | 107.67 | 106.10 | 107.35 | 0.6M |
| 2025-07-08 | 103.26 | 106.96 | 102.54 | 106.00 | 1.3M |
| 2025-07-07 | 102.00 | 104.38 | 101.75 | 102.70 | 0.7M |
| 2025-07-03 | 104.36 | 104.94 | 103.40 | 103.58 | 0.3M |
| 2025-07-02 | 101.24 | 103.61 | 101.00 | 103.20 | 0.7M |
| 2025-07-01 | 95.45 | 101.76 | 94.56 | 100.65 | 0.8M |
| 2025-06-30 | 94.49 | 95.09 | 93.40 | 94.98 | 1.0M |
| 2025-06-27 | 94.73 | 95.61 | 93.62 | 94.32 | 0.8M |
| 2025-06-26 | 93.19 | 94.50 | 92.31 | 94.03 | 0.5M |
| 2025-06-25 | 92.55 | 93.23 | 92.00 | 92.76 | 0.4M |
| 2025-06-24 | 91.94 | 92.91 | 91.72 | 92.49 | 0.5M |
| 2025-06-23 | 90.15 | 91.38 | 89.30 | 91.03 | 0.5M |
| 2025-06-20 | 91.85 | 92.44 | 90.21 | 91.05 | 0.9M |
| 2025-06-18 | 90.61 | 91.88 | 89.84 | 91.26 | 0.7M |
| 2025-06-17 | 91.81 | 92.25 | 90.46 | 90.65 | 0.7M |
| 2025-06-16 | 92.28 | 93.13 | 91.05 | 92.58 | 0.7M |
| 2025-06-13 | 91.68 | 93.04 | 89.91 | 90.52 | 0.8M |
| 2025-06-12 | 92.79 | 94.17 | 92.05 | 93.51 | 0.6M |
| 2025-06-11 | 95.63 | 97.62 | 93.17 | 94.00 | 1.4M |
| 2025-06-10 | 91.39 | 95.80 | 91.07 | 95.23 | 0.9M |
| 2025-06-09 | 88.86 | 91.17 | 88.86 | 90.40 | 0.8M |
| 2025-06-06 | 88.29 | 88.99 | 88.04 | 88.47 | 0.6M |
| 2025-06-05 | 87.45 | 87.83 | 86.14 | 87.30 | 0.7M |
| 2025-06-04 | 89.87 | 89.87 | 88.18 | 88.23 | 0.6M |
| 2025-06-03 | 87.37 | 89.74 | 86.67 | 89.38 | 0.6M |
| 2025-06-02 | 89.60 | 90.74 | 86.70 | 87.47 | 0.8M |
| 2025-05-30 | 90.43 | 91.52 | 90.07 | 90.42 | 0.8M |
| 2025-05-29 | 90.69 | 91.32 | 89.61 | 91.21 | 0.7M |
| 2025-05-28 | 92.29 | 92.29 | 89.87 | 89.96 | 0.7M |
| 2025-05-27 | 90.53 | 92.18 | 89.65 | 92.10 | 0.6M |
| 2025-05-23 | 88.46 | 89.57 | 88.20 | 89.16 | 0.7M |
| 2025-05-22 | 90.94 | 90.94 | 89.61 | 90.54 | 0.7M |
| 2025-05-21 | 93.11 | 93.66 | 90.88 | 91.14 | 0.5M |
| 2025-05-20 | 94.24 | 94.85 | 93.42 | 93.94 | 0.4M |
| 2025-05-19 | 92.92 | 94.34 | 92.43 | 94.10 | 0.5M |
| 2025-05-16 | 93.86 | 94.83 | 93.36 | 94.72 | 0.5M |
| 2025-05-15 | 93.03 | 94.01 | 92.72 | 93.76 | 0.4M |
| 2025-05-14 | 94.98 | 95.21 | 93.78 | 94.45 | 0.5M |
| 2025-05-13 | 95.19 | 95.81 | 94.20 | 95.54 | 0.5M |
| 2025-05-12 | 95.00 | 97.88 | 94.41 | 94.84 | 0.7M |
| 2025-05-09 | 90.29 | 91.28 | 90.05 | 90.59 | 0.5M |
| 2025-05-08 | 86.91 | 90.12 | 86.68 | 88.93 | 0.5M |
| 2025-05-07 | 88.00 | 88.00 | 85.04 | 85.78 | 0.7M |
| 2025-05-06 | 85.00 | 88.77 | 82.88 | 86.18 | 0.9M |
| 2025-05-05 | 86.52 | 88.74 | 85.74 | 88.37 | 1.1M |
| 2025-05-02 | 87.25 | 88.00 | 85.36 | 86.81 | 0.9M |
| 2025-05-01 | 86.21 | 87.20 | 85.02 | 85.76 | 0.5M |
| 2025-04-30 | 85.33 | 86.11 | 83.30 | 85.75 | 0.5M |
| 2025-04-29 | 84.07 | 87.05 | 83.76 | 86.86 | 0.7M |
| 2025-04-28 | 85.00 | 86.32 | 83.63 | 84.66 | 0.9M |
| 2025-04-25 | 84.75 | 85.35 | 83.89 | 84.50 | 0.5M |
| 2025-04-24 | 83.54 | 86.77 | 82.40 | 85.39 | 0.6M |
| 2025-04-23 | 83.43 | 84.95 | 81.62 | 82.00 | 0.6M |
| 2025-04-22 | 79.98 | 81.01 | 79.15 | 80.85 | 0.4M |
| 2025-04-21 | 78.82 | 78.82 | 77.38 | 78.56 | 0.4M |
| 2025-04-17 | 77.56 | 79.84 | 77.22 | 79.42 | 0.6M |
| 2025-04-16 | 79.32 | 80.03 | 76.60 | 77.51 | 0.6M |
| 2025-04-15 | 77.42 | 78.59 | 76.75 | 78.37 | 0.7M |
| 2025-04-14 | 78.78 | 79.15 | 75.59 | 78.60 | 0.8M |
| 2025-04-11 | 76.58 | 77.51 | 74.30 | 77.37 | 0.7M |
| 2025-04-10 | 79.15 | 79.81 | 74.44 | 76.33 | 0.7M |
| 2025-04-09 | 74.62 | 83.11 | 73.85 | 82.87 | 0.9M |
| 2025-04-08 | 81.23 | 81.59 | 74.27 | 75.18 | 0.8M |
| 2025-04-07 | 78.27 | 82.54 | 75.96 | 78.45 | 1.1M |
| 2025-04-04 | 80.41 | 81.75 | 77.23 | 81.45 | 1.0M |
| 2025-04-03 | 88.05 | 88.05 | 81.43 | 82.34 | 0.9M |
| 2025-04-02 | 86.42 | 89.88 | 86.17 | 88.76 | 0.8M |
| 2025-04-01 | 88.19 | 88.77 | 86.40 | 87.53 | 0.6M |
| 2025-03-31 | 86.58 | 88.80 | 85.29 | 88.22 | 0.9M |
| 2025-03-28 | 88.64 | 89.00 | 86.72 | 87.96 | 0.8M |
| 2025-03-27 | 95.79 | 95.79 | 88.37 | 89.31 | 1.5M |
| 2025-03-26 | 95.64 | 97.62 | 94.57 | 97.41 | 0.7M |
| 2025-03-25 | 97.13 | 97.35 | 94.87 | 95.90 | 0.6M |
| 2025-03-24 | 95.01 | 97.02 | 94.97 | 96.60 | 0.7M |
| 2025-03-21 | 94.42 | 95.61 | 92.50 | 94.30 | 2.5M |
| 2025-03-20 | 95.11 | 97.51 | 94.76 | 95.78 | 0.9M |
| 2025-03-19 | 96.59 | 96.97 | 94.87 | 95.97 | 0.6M |
| 2025-03-18 | 96.12 | 97.77 | 95.12 | 96.29 | 0.6M |
| 2025-03-17 | 94.72 | 96.18 | 93.92 | 95.59 | 0.7M |
| 2025-03-14 | 94.45 | 95.24 | 94.01 | 94.71 | 0.7M |
| 2025-03-13 | 93.66 | 95.78 | 93.05 | 93.50 | 0.7M |
| 2025-03-12 | 95.95 | 96.22 | 93.36 | 94.83 | 0.7M |
| 2025-03-11 | 99.66 | 99.66 | 94.42 | 96.19 | 0.6M |
| 2025-03-10 | 98.15 | 100.79 | 97.87 | 99.36 | 1.2M |
| 2025-03-07 | 94.38 | 99.87 | 94.38 | 98.84 | 1.3M |
| 2025-03-06 | 93.42 | 95.38 | 92.84 | 94.95 | 0.8M |
| 2025-03-05 | 90.95 | 94.18 | 90.94 | 94.11 | 0.9M |
| 2025-03-04 | 89.00 | 90.90 | 87.19 | 89.27 | 1.0M |
| 2025-03-03 | 95.10 | 95.84 | 90.85 | 91.48 | 0.8M |
| 2025-02-28 | 95.96 | 97.47 | 93.41 | 93.99 | 0.9M |
| 2025-02-27 | 96.23 | 97.75 | 95.77 | 96.33 | 0.4M |
| 2025-02-26 | 98.30 | 98.61 | 96.84 | 97.20 | 0.5M |
| 2025-02-25 | 97.70 | 98.65 | 97.12 | 97.99 | 0.6M |
| 2025-02-24 | 97.08 | 98.26 | 96.01 | 97.02 | 0.4M |
| 2025-02-21 | 98.21 | 98.43 | 96.16 | 96.40 | 0.5M |
| 2025-02-20 | 97.67 | 98.25 | 96.00 | 97.60 | 0.5M |
| 2025-02-19 | 96.75 | 97.65 | 96.18 | 97.10 | 0.4M |
| 2025-02-18 | 96.56 | 98.73 | 96.14 | 98.56 | 0.6M |
| 2025-02-14 | 97.41 | 98.91 | 96.15 | 96.37 | 0.5M |
| 2025-02-13 | 97.34 | 97.99 | 95.83 | 96.32 | 0.7M |
| 2025-02-12 | 96.71 | 96.96 | 95.48 | 96.34 | 0.9M |
| 2025-02-11 | 95.73 | 98.75 | 95.26 | 97.38 | 0.8M |
| 2025-02-10 | 96.69 | 97.67 | 95.88 | 96.41 | 0.8M |
| 2025-02-07 | 95.62 | 96.33 | 93.45 | 96.13 | 1.3M |
| 2025-02-06 | 98.23 | 101.90 | 94.03 | 94.66 | 1.4M |
| 2025-02-05 | 93.16 | 93.91 | 92.14 | 93.44 | 0.9M |
| 2025-02-04 | 91.17 | 93.17 | 91.17 | 92.87 | 0.6M |
| 2025-02-03 | 89.39 | 91.74 | 86.28 | 90.99 | 1.2M |
| 2025-01-31 | 96.04 | 97.21 | 93.68 | 94.09 | 0.8M |
| 2025-01-30 | 96.72 | 98.07 | 96.26 | 96.86 | 0.6M |
| 2025-01-29 | 96.52 | 96.64 | 95.29 | 95.58 | 0.5M |
| 2025-01-28 | 97.31 | 97.57 | 95.82 | 96.08 | 0.7M |
| 2025-01-27 | 96.90 | 98.63 | 96.90 | 98.02 | 0.8M |
| 2025-01-24 | 95.68 | 96.38 | 94.64 | 96.29 | 0.6M |
| 2025-01-23 | 94.31 | 94.96 | 92.98 | 94.66 | 0.5M |
| 2025-01-22 | 96.15 | 96.59 | 94.23 | 94.39 | 0.7M |
| 2025-01-21 | 94.70 | 96.62 | 93.99 | 96.50 | 0.5M |
| 2025-01-17 | 94.87 | 95.93 | 94.08 | 94.32 | 0.6M |
| 2025-01-16 | 94.41 | 94.81 | 92.62 | 94.18 | 0.6M |
| 2025-01-15 | 95.70 | 96.18 | 93.79 | 94.18 | 0.6M |
| 2025-01-14 | 93.15 | 93.97 | 91.88 | 93.51 | 0.7M |
| 2025-01-13 | 90.61 | 92.35 | 90.03 | 92.09 | 0.6M |
| 2025-01-10 | 91.80 | 91.97 | 90.42 | 90.87 | 0.5M |
| 2025-01-08 | 93.76 | 93.87 | 91.42 | 92.81 | 0.6M |
| 2025-01-07 | 94.87 | 96.90 | 94.12 | 94.89 | 0.7M |
| 2025-01-06 | 94.64 | 96.27 | 93.83 | 94.16 | 0.5M |
| 2025-01-03 | 92.56 | 93.48 | 91.20 | 93.14 | 0.5M |
| 2025-01-02 | 95.00 | 95.73 | 92.68 | 92.77 | 0.6M |