| 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 | 81.16 | 85.97 | 81.16 | 85.08 | 0.6M |
| 2025-09-30 | 82.83 | 84.01 | 81.22 | 82.52 | 0.5M |
| 2025-09-29 | 84.08 | 85.15 | 82.29 | 82.91 | 0.4M |
| 2025-09-26 | 83.42 | 84.06 | 82.10 | 83.28 | 0.4M |
| 2025-09-25 | 82.90 | 84.06 | 81.93 | 83.40 | 0.4M |
| 2025-09-24 | 87.00 | 87.00 | 83.63 | 84.68 | 0.5M |
| 2025-09-23 | 89.00 | 89.24 | 85.60 | 87.03 | 0.7M |
| 2025-09-22 | 83.35 | 89.29 | 82.84 | 88.81 | 1.2M |
| 2025-09-19 | 82.62 | 84.06 | 81.80 | 82.93 | 1.6M |
| 2025-09-18 | 82.30 | 83.12 | 81.00 | 82.64 | 1.9M |
| 2025-09-17 | 79.08 | 81.20 | 78.64 | 79.68 | 0.8M |
| 2025-09-16 | 80.80 | 81.16 | 78.42 | 79.14 | 0.9M |
| 2025-09-15 | 80.55 | 82.74 | 80.02 | 80.77 | 0.5M |
| 2025-09-12 | 83.08 | 83.10 | 79.87 | 80.37 | 0.5M |
| 2025-09-11 | 83.94 | 84.49 | 82.40 | 83.14 | 0.5M |
| 2025-09-10 | 86.50 | 86.76 | 83.00 | 83.47 | 0.7M |
| 2025-09-09 | 83.19 | 84.96 | 82.97 | 84.64 | 0.5M |
| 2025-09-08 | 84.08 | 85.09 | 82.67 | 83.99 | 0.6M |
| 2025-09-05 | 82.50 | 83.42 | 81.42 | 82.84 | 0.8M |
| 2025-09-04 | 79.28 | 81.30 | 78.36 | 81.19 | 1.2M |
| 2025-09-03 | 80.77 | 81.00 | 78.31 | 79.32 | 0.9M |
| 2025-09-02 | 79.53 | 80.50 | 75.57 | 80.07 | 2.2M |
| 2025-08-29 | 83.50 | 93.44 | 80.80 | 82.48 | 7.2M |
| 2025-08-28 | 72.50 | 73.60 | 70.47 | 70.63 | 2.0M |
| 2025-08-27 | 70.19 | 72.68 | 70.01 | 71.93 | 0.6M |
| 2025-08-26 | 70.46 | 72.03 | 70.08 | 70.53 | 0.6M |
| 2025-08-25 | 71.50 | 72.00 | 70.59 | 70.65 | 0.8M |
| 2025-08-22 | 66.62 | 72.00 | 66.27 | 71.94 | 1.0M |
| 2025-08-21 | 64.39 | 66.42 | 64.21 | 66.02 | 0.5M |
| 2025-08-20 | 65.59 | 66.15 | 63.18 | 65.57 | 0.4M |
| 2025-08-19 | 68.97 | 68.97 | 65.71 | 66.24 | 0.5M |
| 2025-08-18 | 66.93 | 69.18 | 66.90 | 68.97 | 0.4M |
| 2025-08-15 | 68.48 | 68.48 | 66.15 | 66.99 | 0.4M |
| 2025-08-14 | 67.76 | 68.74 | 66.72 | 68.58 | 0.5M |
| 2025-08-13 | 69.70 | 70.42 | 68.44 | 69.24 | 0.8M |
| 2025-08-12 | 65.00 | 69.20 | 64.50 | 69.17 | 0.6M |
| 2025-08-11 | 65.45 | 65.55 | 64.23 | 64.36 | 0.5M |
| 2025-08-08 | 63.13 | 64.60 | 62.01 | 64.55 | 0.4M |
| 2025-08-07 | 63.89 | 63.89 | 61.73 | 62.89 | 0.5M |
| 2025-08-06 | 62.79 | 62.91 | 61.31 | 62.49 | 0.3M |
| 2025-08-05 | 64.54 | 64.95 | 62.54 | 63.40 | 0.3M |
| 2025-08-04 | 64.79 | 65.46 | 63.56 | 64.01 | 0.4M |
| 2025-08-01 | 64.00 | 64.83 | 61.67 | 63.74 | 0.5M |
| 2025-07-31 | 67.31 | 68.98 | 65.24 | 66.09 | 0.6M |
| 2025-07-30 | 69.33 | 69.84 | 66.82 | 67.61 | 0.5M |
| 2025-07-29 | 70.80 | 71.94 | 68.36 | 68.65 | 0.5M |
| 2025-07-28 | 68.13 | 70.06 | 67.80 | 69.99 | 0.6M |
| 2025-07-25 | 67.60 | 68.00 | 66.60 | 67.32 | 0.4M |
| 2025-07-24 | 68.11 | 68.30 | 66.74 | 67.75 | 0.3M |
| 2025-07-23 | 68.24 | 68.29 | 66.29 | 67.97 | 0.7M |
| 2025-07-22 | 69.89 | 70.78 | 67.84 | 68.12 | 0.6M |
| 2025-07-21 | 69.35 | 70.77 | 69.13 | 69.75 | 0.5M |
| 2025-07-18 | 71.14 | 71.14 | 69.34 | 69.38 | 0.6M |
| 2025-07-17 | 68.18 | 71.44 | 67.50 | 70.48 | 0.8M |
| 2025-07-16 | 66.47 | 68.46 | 65.98 | 67.74 | 0.6M |
| 2025-07-15 | 67.46 | 68.30 | 66.51 | 66.58 | 0.7M |
| 2025-07-14 | 65.91 | 67.22 | 63.39 | 66.24 | 0.8M |
| 2025-07-11 | 66.48 | 68.16 | 65.90 | 66.88 | 0.5M |
| 2025-07-10 | 68.09 | 68.62 | 66.78 | 67.46 | 0.6M |
| 2025-07-09 | 67.11 | 68.37 | 66.44 | 68.02 | 0.5M |
| 2025-07-08 | 66.51 | 67.94 | 66.10 | 66.81 | 0.6M |
| 2025-07-07 | 66.40 | 66.79 | 65.00 | 65.57 | 0.6M |
| 2025-07-03 | 66.59 | 68.15 | 65.55 | 67.32 | 0.5M |
| 2025-07-02 | 64.25 | 66.24 | 63.90 | 66.18 | 0.6M |
| 2025-07-01 | 65.00 | 65.46 | 62.77 | 64.44 | 1.0M |
| 2025-06-30 | 67.23 | 67.35 | 65.19 | 66.07 | 1.0M |
| 2025-06-27 | 68.81 | 71.05 | 65.58 | 67.06 | 2.7M |
| 2025-06-26 | 65.80 | 69.45 | 64.76 | 69.30 | 2.1M |
| 2025-06-25 | 62.58 | 65.30 | 62.01 | 64.89 | 2.3M |
| 2025-06-24 | 53.00 | 62.26 | 52.50 | 62.19 | 4.8M |
| 2025-06-23 | 51.33 | 52.21 | 50.39 | 51.57 | 0.5M |
| 2025-06-20 | 53.54 | 53.99 | 51.55 | 51.68 | 0.9M |
| 2025-06-18 | 52.43 | 53.18 | 52.05 | 52.87 | 0.8M |
| 2025-06-17 | 51.85 | 52.78 | 51.55 | 52.39 | 0.8M |
| 2025-06-16 | 51.61 | 52.82 | 51.40 | 52.39 | 0.7M |
| 2025-06-13 | 52.28 | 52.57 | 50.59 | 50.73 | 0.8M |
| 2025-06-12 | 53.73 | 54.41 | 53.09 | 53.18 | 0.5M |
| 2025-06-11 | 55.50 | 55.83 | 53.68 | 54.09 | 0.8M |
| 2025-06-10 | 54.97 | 55.50 | 54.12 | 54.90 | 0.8M |
| 2025-06-09 | 53.40 | 55.33 | 53.39 | 54.37 | 0.9M |
| 2025-06-06 | 52.69 | 54.15 | 52.32 | 53.59 | 1.0M |
| 2025-06-05 | 53.75 | 54.07 | 51.46 | 51.71 | 1.3M |
| 2025-06-04 | 54.50 | 55.49 | 52.50 | 53.54 | 1.1M |
| 2025-06-03 | 53.14 | 54.76 | 52.78 | 53.87 | 1.3M |
| 2025-06-02 | 52.60 | 53.36 | 51.49 | 53.16 | 1.7M |
| 2025-05-30 | 59.10 | 59.56 | 50.50 | 52.64 | 4.5M |
| 2025-05-29 | 63.64 | 63.64 | 61.20 | 62.00 | 1.6M |
| 2025-05-28 | 63.00 | 63.62 | 61.92 | 62.40 | 0.7M |
| 2025-05-27 | 63.62 | 63.73 | 62.02 | 62.48 | 0.8M |
| 2025-05-23 | 60.88 | 62.56 | 60.88 | 62.11 | 0.5M |
| 2025-05-22 | 63.43 | 64.61 | 62.61 | 63.14 | 0.7M |
| 2025-05-21 | 63.20 | 66.31 | 62.92 | 63.59 | 1.1M |
| 2025-05-20 | 62.75 | 64.57 | 62.52 | 64.27 | 0.5M |
| 2025-05-19 | 61.36 | 63.32 | 61.01 | 63.32 | 0.5M |
| 2025-05-16 | 62.83 | 63.73 | 62.36 | 63.51 | 0.7M |
| 2025-05-15 | 60.36 | 62.68 | 60.00 | 62.62 | 0.6M |
| 2025-05-14 | 60.88 | 61.25 | 60.03 | 61.20 | 0.7M |
| 2025-05-13 | 59.27 | 60.76 | 59.00 | 60.66 | 0.5M |
| 2025-05-12 | 57.88 | 59.65 | 57.17 | 58.55 | 0.8M |
| 2025-05-09 | 53.77 | 54.99 | 53.37 | 53.85 | 0.6M |
| 2025-05-08 | 52.24 | 53.66 | 51.76 | 52.84 | 0.7M |
| 2025-05-07 | 50.18 | 51.25 | 49.18 | 51.04 | 0.4M |
| 2025-05-06 | 48.81 | 50.25 | 48.55 | 49.81 | 0.6M |
| 2025-05-05 | 49.88 | 50.82 | 49.60 | 50.14 | 0.3M |
| 2025-05-02 | 49.48 | 50.64 | 49.30 | 50.43 | 0.5M |
| 2025-05-01 | 48.95 | 49.24 | 48.09 | 48.16 | 0.4M |
| 2025-04-30 | 45.78 | 48.13 | 45.20 | 47.99 | 0.5M |
| 2025-04-29 | 46.79 | 47.81 | 46.75 | 47.14 | 0.4M |
| 2025-04-28 | 47.28 | 48.28 | 46.36 | 47.29 | 0.4M |
| 2025-04-25 | 46.28 | 47.79 | 46.22 | 47.57 | 0.4M |
| 2025-04-24 | 43.82 | 46.71 | 43.71 | 46.66 | 0.6M |
| 2025-04-23 | 43.90 | 45.32 | 42.97 | 43.02 | 0.9M |
| 2025-04-22 | 42.38 | 43.00 | 40.81 | 40.95 | 1.9M |
| 2025-04-21 | 42.23 | 42.39 | 41.01 | 41.46 | 1.1M |
| 2025-04-17 | 43.17 | 43.50 | 42.00 | 43.11 | 0.4M |
| 2025-04-16 | 42.90 | 43.94 | 41.87 | 43.60 | 0.6M |
| 2025-04-15 | 44.80 | 45.98 | 44.65 | 45.13 | 0.4M |
| 2025-04-14 | 45.81 | 46.95 | 43.83 | 44.80 | 0.6M |
| 2025-04-11 | 43.62 | 44.38 | 42.50 | 44.03 | 0.6M |
| 2025-04-10 | 45.07 | 45.51 | 42.43 | 43.62 | 1.0M |
| 2025-04-09 | 40.76 | 48.69 | 39.77 | 48.01 | 1.4M |
| 2025-04-08 | 43.46 | 44.42 | 39.36 | 40.30 | 0.9M |
| 2025-04-07 | 39.96 | 45.33 | 38.86 | 41.67 | 1.4M |
| 2025-04-04 | 43.25 | 43.94 | 39.90 | 41.94 | 1.1M |
| 2025-04-03 | 47.74 | 48.25 | 44.67 | 45.29 | 1.1M |
| 2025-04-02 | 49.17 | 52.23 | 49.17 | 51.39 | 0.4M |
| 2025-04-01 | 50.35 | 50.66 | 48.88 | 50.46 | 0.4M |
| 2025-03-31 | 49.37 | 50.78 | 48.20 | 50.33 | 0.6M |
| 2025-03-28 | 52.18 | 52.40 | 50.09 | 50.61 | 0.4M |
| 2025-03-27 | 53.24 | 53.35 | 52.04 | 52.69 | 0.5M |
| 2025-03-26 | 55.46 | 55.46 | 53.31 | 53.94 | 0.4M |
| 2025-03-25 | 55.50 | 56.21 | 55.16 | 55.75 | 0.4M |
| 2025-03-24 | 55.60 | 56.64 | 55.34 | 55.61 | 0.5M |
| 2025-03-21 | 53.29 | 54.74 | 52.90 | 54.26 | 1.2M |
| 2025-03-20 | 54.55 | 55.99 | 54.40 | 54.64 | 0.5M |
| 2025-03-19 | 53.95 | 56.20 | 53.54 | 55.15 | 0.7M |
| 2025-03-18 | 55.16 | 55.54 | 53.36 | 53.79 | 0.8M |
| 2025-03-17 | 54.64 | 56.60 | 54.33 | 56.04 | 0.8M |
| 2025-03-14 | 53.70 | 54.93 | 53.16 | 54.78 | 0.9M |
| 2025-03-13 | 52.00 | 54.00 | 51.73 | 52.20 | 1.0M |
| 2025-03-12 | 51.28 | 52.76 | 50.99 | 52.00 | 0.9M |
| 2025-03-11 | 49.10 | 50.50 | 47.62 | 49.62 | 1.5M |
| 2025-03-10 | 51.72 | 51.76 | 48.62 | 48.94 | 1.0M |
| 2025-03-07 | 53.69 | 54.80 | 51.53 | 53.07 | 1.0M |
| 2025-03-06 | 53.77 | 56.07 | 52.89 | 53.52 | 0.9M |
| 2025-03-05 | 55.70 | 56.20 | 53.75 | 56.15 | 1.4M |
| 2025-03-04 | 55.56 | 56.93 | 53.57 | 55.35 | 2.1M |
| 2025-03-03 | 62.19 | 62.21 | 56.55 | 56.81 | 1.6M |
| 2025-02-28 | 62.42 | 63.22 | 60.05 | 61.43 | 2.0M |
| 2025-02-27 | 81.11 | 81.21 | 62.81 | 62.83 | 5.0M |
| 2025-02-26 | 74.35 | 77.11 | 74.35 | 75.81 | 1.6M |
| 2025-02-25 | 75.20 | 75.79 | 72.69 | 73.63 | 0.8M |
| 2025-02-24 | 78.90 | 79.00 | 75.07 | 75.84 | 0.7M |
| 2025-02-21 | 82.35 | 82.57 | 77.69 | 78.20 | 0.5M |
| 2025-02-20 | 82.88 | 84.00 | 79.59 | 81.27 | 0.7M |
| 2025-02-19 | 82.14 | 83.16 | 80.56 | 82.94 | 0.7M |
| 2025-02-18 | 77.99 | 82.35 | 77.55 | 82.17 | 1.1M |
| 2025-02-14 | 76.38 | 77.88 | 75.77 | 77.81 | 0.4M |
| 2025-02-13 | 74.92 | 76.61 | 74.60 | 76.35 | 0.3M |
| 2025-02-12 | 70.98 | 74.44 | 70.98 | 74.38 | 0.4M |
| 2025-02-11 | 75.49 | 77.17 | 73.21 | 73.29 | 0.7M |
| 2025-02-10 | 76.14 | 77.94 | 75.79 | 76.80 | 0.5M |
| 2025-02-07 | 79.00 | 79.03 | 74.98 | 75.72 | 0.4M |
| 2025-02-06 | 78.13 | 79.22 | 77.81 | 78.64 | 0.4M |
| 2025-02-05 | 76.68 | 79.65 | 75.58 | 78.76 | 0.7M |
| 2025-02-04 | 75.25 | 76.98 | 75.02 | 76.43 | 0.5M |
| 2025-02-03 | 73.78 | 76.69 | 73.46 | 75.31 | 0.5M |
| 2025-01-31 | 78.30 | 79.79 | 76.18 | 76.72 | 0.5M |
| 2025-01-30 | 77.10 | 79.10 | 76.24 | 78.15 | 0.5M |
| 2025-01-29 | 73.80 | 76.76 | 73.35 | 75.86 | 0.7M |
| 2025-01-28 | 73.81 | 74.62 | 72.14 | 73.53 | 0.5M |
| 2025-01-27 | 76.43 | 77.65 | 71.74 | 73.39 | 1.0M |
| 2025-01-24 | 82.11 | 82.48 | 79.26 | 79.92 | 0.6M |
| 2025-01-23 | 80.14 | 83.05 | 78.25 | 82.51 | 0.5M |
| 2025-01-22 | 83.18 | 84.10 | 81.45 | 81.56 | 0.5M |
| 2025-01-21 | 81.95 | 85.15 | 81.67 | 82.65 | 1.1M |
| 2025-01-17 | 79.41 | 81.17 | 78.68 | 80.79 | 0.6M |
| 2025-01-16 | 77.23 | 78.97 | 75.91 | 78.18 | 0.7M |
| 2025-01-15 | 75.90 | 77.62 | 75.44 | 76.16 | 0.6M |
| 2025-01-14 | 75.68 | 75.90 | 72.38 | 73.90 | 0.6M |
| 2025-01-13 | 73.50 | 74.82 | 73.03 | 74.53 | 0.4M |
| 2025-01-10 | 74.12 | 76.79 | 73.70 | 75.67 | 0.8M |
| 2025-01-08 | 73.48 | 76.64 | 73.36 | 76.20 | 0.9M |
| 2025-01-07 | 78.73 | 80.18 | 73.04 | 74.32 | 1.2M |
| 2025-01-06 | 79.15 | 81.06 | 77.54 | 78.18 | 1.0M |
| 2025-01-03 | 75.06 | 78.74 | 75.06 | 77.54 | 1.0M |
| 2025-01-02 | 73.32 | 76.29 | 73.00 | 74.10 | 0.5M |