| 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 | 82.36 | 82.50 | 80.78 | 81.25 | 1.6M |
| 2025-09-29 | 82.16 | 82.64 | 80.14 | 82.43 | 1.8M |
| 2025-09-26 | 79.93 | 82.02 | 79.52 | 81.97 | 2.3M |
| 2025-09-25 | 79.40 | 80.18 | 78.82 | 79.39 | 1.6M |
| 2025-09-24 | 78.75 | 80.08 | 78.53 | 78.99 | 1.7M |
| 2025-09-23 | 77.66 | 79.73 | 77.60 | 78.46 | 1.8M |
| 2025-09-22 | 78.93 | 79.10 | 76.01 | 77.14 | 2.1M |
| 2025-09-19 | 79.94 | 80.10 | 79.14 | 79.17 | 4.7M |
| 2025-09-18 | 80.90 | 81.12 | 79.42 | 79.90 | 1.6M |
| 2025-09-17 | 83.43 | 83.83 | 80.35 | 80.41 | 1.9M |
| 2025-09-16 | 80.54 | 84.09 | 79.58 | 83.69 | 2.4M |
| 2025-09-15 | 81.92 | 82.07 | 80.27 | 80.30 | 1.6M |
| 2025-09-12 | 81.71 | 82.10 | 81.23 | 81.62 | 1.2M |
| 2025-09-11 | 82.08 | 82.63 | 81.26 | 81.94 | 1.1M |
| 2025-09-10 | 83.63 | 84.08 | 78.61 | 82.34 | 3.1M |
| 2025-09-09 | 84.50 | 85.06 | 83.99 | 84.15 | 1.7M |
| 2025-09-08 | 84.35 | 85.31 | 83.00 | 84.34 | 2.5M |
| 2025-09-05 | 80.96 | 84.38 | 80.96 | 84.33 | 2.0M |
| 2025-09-04 | 81.12 | 81.93 | 80.47 | 81.13 | 1.5M |
| 2025-09-03 | 81.09 | 81.57 | 80.22 | 81.23 | 1.9M |
| 2025-09-02 | 83.62 | 84.39 | 80.48 | 81.42 | 3.7M |
| 2025-08-29 | 84.12 | 85.09 | 84.00 | 84.22 | 1.4M |
| 2025-08-28 | 84.74 | 85.07 | 83.92 | 84.63 | 1.4M |
| 2025-08-27 | 84.58 | 85.93 | 84.39 | 84.67 | 1.4M |
| 2025-08-26 | 87.37 | 87.75 | 84.76 | 84.93 | 2.4M |
| 2025-08-25 | 87.21 | 88.51 | 87.10 | 88.15 | 2.3M |
| 2025-08-22 | 83.43 | 87.16 | 83.43 | 87.11 | 3.3M |
| 2025-08-21 | 82.33 | 84.69 | 82.22 | 83.40 | 2.1M |
| 2025-08-20 | 80.65 | 82.63 | 80.65 | 82.37 | 2.3M |
| 2025-08-19 | 80.36 | 80.36 | 78.37 | 79.87 | 1.8M |
| 2025-08-18 | 81.57 | 82.07 | 80.26 | 80.57 | 1.9M |
| 2025-08-15 | 82.17 | 82.60 | 81.05 | 81.78 | 1.1M |
| 2025-08-14 | 82.92 | 83.08 | 81.32 | 82.10 | 2.0M |
| 2025-08-13 | 81.98 | 83.29 | 80.33 | 83.24 | 1.7M |
| 2025-08-12 | 82.30 | 85.31 | 81.95 | 82.52 | 2.8M |
| 2025-08-11 | 83.24 | 83.89 | 82.06 | 82.22 | 1.6M |
| 2025-08-08 | 83.19 | 84.38 | 82.77 | 82.94 | 1.5M |
| 2025-08-07 | 81.91 | 83.16 | 81.23 | 82.75 | 1.8M |
| 2025-08-06 | 82.94 | 83.88 | 80.93 | 80.97 | 2.4M |
| 2025-08-05 | 81.20 | 82.72 | 80.81 | 82.41 | 2.6M |
| 2025-08-04 | 77.68 | 80.76 | 77.68 | 80.60 | 2.3M |
| 2025-08-01 | 79.80 | 80.00 | 77.25 | 78.00 | 1.9M |
| 2025-07-31 | 79.00 | 80.53 | 78.00 | 79.76 | 3.0M |
| 2025-07-30 | 78.40 | 81.38 | 77.14 | 80.30 | 4.0M |
| 2025-07-29 | 76.84 | 77.02 | 74.95 | 76.34 | 2.4M |
| 2025-07-28 | 77.25 | 77.25 | 76.19 | 76.70 | 1.1M |
| 2025-07-25 | 76.44 | 77.48 | 75.67 | 77.27 | 1.1M |
| 2025-07-24 | 77.90 | 78.07 | 76.53 | 76.93 | 1.6M |
| 2025-07-23 | 76.00 | 78.33 | 75.62 | 78.15 | 1.5M |
| 2025-07-22 | 74.35 | 75.85 | 74.35 | 75.68 | 1.4M |
| 2025-07-21 | 74.89 | 75.48 | 74.14 | 74.24 | 1.3M |
| 2025-07-18 | 73.35 | 74.63 | 73.17 | 74.42 | 1.5M |
| 2025-07-17 | 72.50 | 73.30 | 71.60 | 73.16 | 1.7M |
| 2025-07-16 | 74.41 | 74.74 | 72.83 | 73.00 | 2.3M |
| 2025-07-15 | 74.92 | 75.16 | 74.02 | 74.21 | 1.4M |
| 2025-07-14 | 76.61 | 76.77 | 74.31 | 74.99 | 1.7M |
| 2025-07-11 | 76.13 | 77.05 | 75.37 | 76.74 | 1.5M |
| 2025-07-10 | 75.50 | 77.55 | 74.72 | 76.54 | 1.5M |
| 2025-07-09 | 75.62 | 76.02 | 73.81 | 75.64 | 2.6M |
| 2025-07-08 | 75.22 | 76.85 | 74.81 | 75.80 | 2.7M |
| 2025-07-07 | 78.53 | 78.53 | 74.83 | 74.85 | 2.5M |
| 2025-07-03 | 81.50 | 81.75 | 77.90 | 78.44 | 2.1M |
| 2025-07-02 | 81.00 | 81.74 | 78.76 | 81.39 | 2.4M |
| 2025-07-01 | 80.04 | 81.53 | 78.96 | 80.25 | 2.8M |
| 2025-06-30 | 80.06 | 81.36 | 79.95 | 80.28 | 2.4M |
| 2025-06-27 | 82.15 | 82.24 | 79.78 | 80.44 | 2.4M |
| 2025-06-26 | 82.68 | 83.42 | 81.48 | 82.30 | 1.7M |
| 2025-06-25 | 82.88 | 83.22 | 81.98 | 82.22 | 1.4M |
| 2025-06-24 | 84.15 | 84.38 | 83.34 | 83.59 | 1.9M |
| 2025-06-23 | 84.85 | 85.86 | 84.06 | 84.15 | 1.6M |
| 2025-06-20 | 86.10 | 87.02 | 85.04 | 85.38 | 2.7M |
| 2025-06-18 | 85.78 | 87.11 | 85.41 | 85.55 | 2.0M |
| 2025-06-17 | 86.32 | 87.49 | 85.22 | 85.69 | 2.2M |
| 2025-06-16 | 81.67 | 86.71 | 81.53 | 86.28 | 2.9M |
| 2025-06-13 | 77.07 | 83.63 | 77.04 | 81.41 | 4.0M |
| 2025-06-12 | 74.94 | 77.11 | 74.01 | 77.03 | 1.9M |
| 2025-06-11 | 76.02 | 76.35 | 74.96 | 75.47 | 1.1M |
| 2025-06-10 | 74.95 | 76.55 | 74.63 | 76.04 | 1.2M |
| 2025-06-09 | 74.93 | 75.30 | 74.37 | 74.67 | 1.5M |
| 2025-06-06 | 74.41 | 74.94 | 74.18 | 74.55 | 1.0M |
| 2025-06-05 | 74.76 | 74.76 | 73.67 | 73.85 | 1.5M |
| 2025-06-04 | 76.15 | 76.30 | 74.59 | 74.59 | 1.7M |
| 2025-06-03 | 77.68 | 77.81 | 75.62 | 76.27 | 1.6M |
| 2025-06-02 | 78.39 | 78.63 | 77.10 | 78.37 | 1.4M |
| 2025-05-30 | 78.64 | 79.14 | 77.75 | 78.15 | 2.9M |
| 2025-05-29 | 79.42 | 80.47 | 78.42 | 79.22 | 1.3M |
| 2025-05-28 | 79.31 | 79.92 | 79.04 | 79.38 | 2.2M |
| 2025-05-27 | 78.75 | 79.29 | 77.81 | 79.24 | 1.4M |
| 2025-05-23 | 76.98 | 78.49 | 76.60 | 78.10 | 1.3M |
| 2025-05-22 | 77.59 | 78.27 | 76.67 | 77.80 | 2.1M |
| 2025-05-21 | 79.97 | 80.18 | 77.82 | 78.20 | 2.5M |
| 2025-05-20 | 80.53 | 81.12 | 79.80 | 80.40 | 1.8M |
| 2025-05-19 | 81.00 | 81.20 | 79.69 | 80.30 | 1.7M |
| 2025-05-16 | 80.09 | 81.68 | 79.76 | 81.54 | 1.2M |
| 2025-05-15 | 81.14 | 81.19 | 78.10 | 80.02 | 2.6M |
| 2025-05-14 | 82.59 | 83.79 | 81.78 | 81.94 | 2.1M |
| 2025-05-13 | 80.03 | 83.88 | 79.93 | 82.91 | 2.6M |
| 2025-05-12 | 78.44 | 80.28 | 78.38 | 80.15 | 2.5M |
| 2025-05-09 | 76.44 | 77.80 | 76.29 | 77.35 | 1.8M |
| 2025-05-08 | 75.46 | 76.79 | 75.00 | 76.27 | 2.0M |
| 2025-05-07 | 80.28 | 80.28 | 75.52 | 75.90 | 3.3M |
| 2025-05-06 | 77.26 | 79.30 | 77.18 | 78.16 | 2.5M |
| 2025-05-05 | 78.45 | 79.04 | 77.60 | 77.82 | 1.3M |
| 2025-05-02 | 79.40 | 80.16 | 76.93 | 79.21 | 1.5M |
| 2025-05-01 | 78.64 | 79.87 | 77.55 | 78.48 | 1.4M |
| 2025-04-30 | 80.56 | 80.57 | 78.01 | 78.72 | 2.2M |
| 2025-04-29 | 80.30 | 80.80 | 79.73 | 80.25 | 0.7M |
| 2025-04-28 | 80.91 | 81.72 | 80.11 | 80.66 | 1.2M |
| 2025-04-25 | 80.57 | 81.34 | 80.35 | 80.91 | 1.1M |
| 2025-04-24 | 79.70 | 81.17 | 78.76 | 80.80 | 1.3M |
| 2025-04-23 | 80.58 | 81.00 | 79.01 | 79.82 | 1.3M |
| 2025-04-22 | 79.05 | 80.75 | 79.00 | 80.09 | 1.2M |
| 2025-04-21 | 78.96 | 78.96 | 77.65 | 78.80 | 1.4M |
| 2025-04-17 | 76.75 | 79.01 | 76.75 | 78.96 | 1.6M |
| 2025-04-16 | 76.81 | 77.57 | 76.14 | 76.38 | 0.9M |
| 2025-04-15 | 76.78 | 77.01 | 75.46 | 76.20 | 1.3M |
| 2025-04-14 | 76.61 | 77.69 | 75.58 | 77.07 | 1.5M |
| 2025-04-11 | 73.68 | 76.66 | 73.26 | 76.30 | 2.0M |
| 2025-04-10 | 74.19 | 74.35 | 72.04 | 73.23 | 1.8M |
| 2025-04-09 | 68.84 | 74.81 | 68.33 | 74.29 | 2.4M |
| 2025-04-08 | 72.61 | 73.16 | 68.57 | 69.51 | 2.3M |
| 2025-04-07 | 72.20 | 74.45 | 71.07 | 71.84 | 2.8M |
| 2025-04-04 | 76.13 | 76.50 | 72.56 | 73.20 | 2.4M |
| 2025-04-03 | 77.69 | 78.73 | 77.26 | 78.20 | 1.7M |
| 2025-04-02 | 77.50 | 78.06 | 76.55 | 78.01 | 1.5M |
| 2025-04-01 | 76.87 | 77.89 | 75.80 | 77.85 | 1.7M |
| 2025-03-31 | 75.28 | 77.56 | 74.90 | 76.42 | 1.3M |
| 2025-03-28 | 76.69 | 77.42 | 75.97 | 76.43 | 1.2M |
| 2025-03-27 | 74.35 | 76.81 | 73.87 | 76.50 | 1.7M |
| 2025-03-26 | 73.44 | 74.49 | 73.00 | 74.19 | 1.2M |
| 2025-03-25 | 73.19 | 74.12 | 72.71 | 73.45 | 1.3M |
| 2025-03-24 | 72.75 | 73.72 | 72.17 | 72.72 | 1.2M |
| 2025-03-21 | 73.65 | 74.68 | 72.67 | 73.25 | 10.3M |
| 2025-03-20 | 74.95 | 75.50 | 73.85 | 73.95 | 1.7M |
| 2025-03-19 | 74.31 | 75.41 | 73.81 | 75.24 | 1.5M |
| 2025-03-18 | 75.30 | 75.92 | 74.21 | 74.71 | 1.1M |
| 2025-03-17 | 74.22 | 75.61 | 74.15 | 74.55 | 1.6M |
| 2025-03-14 | 73.69 | 74.20 | 72.50 | 73.88 | 1.1M |
| 2025-03-13 | 73.18 | 74.01 | 72.66 | 73.59 | 1.6M |
| 2025-03-12 | 73.67 | 73.88 | 71.89 | 73.13 | 1.3M |
| 2025-03-11 | 76.25 | 76.92 | 74.31 | 74.41 | 1.9M |
| 2025-03-10 | 76.36 | 78.07 | 75.73 | 76.31 | 1.9M |
| 2025-03-07 | 74.35 | 77.08 | 73.74 | 75.60 | 2.1M |
| 2025-03-06 | 71.95 | 75.08 | 71.41 | 74.65 | 1.5M |
| 2025-03-05 | 71.87 | 72.95 | 71.04 | 71.71 | 1.4M |
| 2025-03-04 | 71.41 | 72.83 | 70.89 | 71.70 | 2.1M |
| 2025-03-03 | 74.40 | 74.86 | 71.29 | 71.83 | 1.5M |
| 2025-02-28 | 73.34 | 74.59 | 73.17 | 74.19 | 2.3M |
| 2025-02-27 | 73.01 | 73.65 | 72.62 | 73.25 | 1.1M |
| 2025-02-26 | 73.87 | 73.92 | 72.75 | 73.26 | 1.2M |
| 2025-02-25 | 73.62 | 74.67 | 73.35 | 74.27 | 1.6M |
| 2025-02-24 | 73.06 | 75.41 | 72.73 | 73.58 | 1.7M |
| 2025-02-21 | 71.48 | 73.99 | 71.48 | 73.06 | 2.1M |
| 2025-02-20 | 70.21 | 71.33 | 69.44 | 71.26 | 1.8M |
| 2025-02-19 | 69.68 | 71.08 | 69.65 | 70.18 | 1.1M |
| 2025-02-18 | 69.71 | 69.95 | 68.57 | 69.88 | 1.5M |
| 2025-02-14 | 70.07 | 70.96 | 69.71 | 70.50 | 1.3M |
| 2025-02-13 | 68.88 | 71.59 | 68.88 | 69.79 | 1.7M |
| 2025-02-12 | 69.50 | 70.40 | 68.70 | 69.07 | 1.6M |
| 2025-02-11 | 69.25 | 70.61 | 68.70 | 69.92 | 2.0M |
| 2025-02-10 | 69.45 | 69.73 | 67.81 | 69.16 | 2.8M |
| 2025-02-07 | 69.61 | 69.86 | 68.27 | 69.60 | 1.6M |
| 2025-02-06 | 70.77 | 70.87 | 67.40 | 69.29 | 3.3M |
| 2025-02-05 | 71.26 | 73.76 | 69.73 | 69.87 | 3.6M |
| 2025-02-04 | 75.16 | 75.59 | 73.74 | 75.02 | 2.3M |
| 2025-02-03 | 75.30 | 75.78 | 74.47 | 75.16 | 1.5M |
| 2025-01-31 | 77.19 | 77.77 | 75.72 | 76.13 | 1.5M |
| 2025-01-30 | 78.52 | 78.93 | 77.05 | 77.65 | 1.1M |
| 2025-01-29 | 77.05 | 78.45 | 77.05 | 78.22 | 1.2M |
| 2025-01-28 | 78.96 | 79.26 | 76.86 | 77.26 | 1.0M |
| 2025-01-27 | 78.38 | 79.33 | 77.04 | 78.68 | 2.0M |
| 2025-01-24 | 78.84 | 78.88 | 77.00 | 77.19 | 1.2M |
| 2025-01-23 | 78.16 | 79.31 | 77.90 | 78.67 | 1.0M |
| 2025-01-22 | 78.32 | 78.81 | 77.64 | 77.91 | 1.3M |
| 2025-01-21 | 78.92 | 79.62 | 78.34 | 78.63 | 1.6M |
| 2025-01-17 | 79.58 | 80.22 | 79.02 | 79.54 | 1.4M |
| 2025-01-16 | 79.88 | 80.48 | 78.60 | 79.40 | 1.9M |
| 2025-01-15 | 82.17 | 82.35 | 80.32 | 80.44 | 1.8M |
| 2025-01-14 | 82.01 | 82.43 | 80.58 | 81.61 | 1.2M |
| 2025-01-13 | 81.57 | 82.57 | 81.16 | 81.99 | 1.6M |
| 2025-01-10 | 77.53 | 82.17 | 77.44 | 81.22 | 2.3M |
| 2025-01-08 | 77.42 | 77.86 | 75.75 | 77.38 | 1.7M |
| 2025-01-07 | 78.12 | 79.13 | 77.60 | 77.81 | 0.9M |
| 2025-01-06 | 77.95 | 79.44 | 77.59 | 77.98 | 0.9M |
| 2025-01-03 | 77.68 | 78.00 | 76.72 | 77.28 | 1.2M |
| 2025-01-02 | 78.50 | 78.77 | 77.23 | 77.57 | 0.9M |