Last Update: 2025-09-26
| 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 | 70.56 | 70.86 | 70.40 | 70.53 | 1.1M |
| 2025-09-25 | 70.48 | 70.57 | 70.18 | 70.53 | 0.8M |
| 2025-09-24 | 70.79 | 70.79 | 70.46 | 70.63 | 0.6M |
| 2025-09-23 | 70.73 | 70.92 | 70.58 | 70.90 | 0.6M |
| 2025-09-22 | 70.66 | 70.72 | 70.48 | 70.58 | 0.5M |
| 2025-09-19 | 70.79 | 70.91 | 70.64 | 70.81 | 0.5M |
| 2025-09-18 | 70.89 | 71.07 | 70.67 | 70.91 | 0.6M |
| 2025-09-17 | 71.78 | 71.99 | 71.21 | 71.37 | 0.8M |
| 2025-09-16 | 71.50 | 71.64 | 71.41 | 71.55 | 0.4M |
| 2025-09-15 | 71.45 | 71.65 | 71.44 | 71.50 | 0.6M |
| 2025-09-12 | 71.23 | 71.34 | 71.01 | 71.31 | 0.6M |
| 2025-09-11 | 71.19 | 71.65 | 71.12 | 71.50 | 0.7M |
| 2025-09-10 | 70.90 | 71.36 | 70.80 | 71.09 | 0.5M |
| 2025-09-09 | 70.82 | 70.91 | 70.52 | 70.74 | 1.9M |
| 2025-09-08 | 70.73 | 71.02 | 70.67 | 71.00 | 1.0M |
| 2025-09-05 | 70.14 | 70.38 | 70.10 | 70.31 | 0.7M |
| 2025-09-04 | 69.28 | 69.51 | 69.05 | 69.51 | 1.5M |
| 2025-09-03 | 68.47 | 69.08 | 68.42 | 68.92 | 1.2M |
| 2025-09-02 | 68.20 | 68.35 | 68.14 | 68.28 | 0.7M |
| 2025-08-29 | 69.11 | 69.15 | 68.87 | 68.95 | 0.7M |
| 2025-08-28 | 69.17 | 69.45 | 69.09 | 69.40 | 0.6M |
| 2025-08-27 | 68.70 | 69.09 | 68.66 | 69.09 | 0.7M |
| 2025-08-26 | 68.95 | 69.14 | 68.78 | 69.11 | 0.6M |
| 2025-08-25 | 69.13 | 69.32 | 69.07 | 69.16 | 0.7M |
| 2025-08-22 | 69.01 | 69.49 | 68.97 | 69.31 | 1.0M |
| 2025-08-21 | 68.87 | 68.91 | 68.56 | 68.74 | 0.9M |
| 2025-08-20 | 68.94 | 69.17 | 68.92 | 69.09 | 0.8M |
| 2025-08-19 | 68.86 | 69.05 | 68.86 | 69.01 | 0.4M |
| 2025-08-18 | 68.97 | 68.98 | 68.60 | 68.73 | 0.7M |
| 2025-08-15 | 69.06 | 69.13 | 68.80 | 68.91 | 0.9M |
| 2025-08-14 | 69.47 | 69.50 | 69.13 | 69.23 | 1.4M |
| 2025-08-13 | 69.46 | 69.70 | 69.46 | 69.63 | 0.9M |
| 2025-08-12 | 68.97 | 69.12 | 68.79 | 69.09 | 0.7M |
| 2025-08-11 | 69.27 | 69.42 | 69.19 | 69.25 | 0.5M |
| 2025-08-08 | 69.26 | 69.26 | 69.07 | 69.16 | 0.8M |
| 2025-08-07 | 69.57 | 69.77 | 69.37 | 69.45 | 0.7M |
| 2025-08-06 | 69.44 | 69.61 | 68.81 | 69.55 | 1.4M |
| 2025-08-05 | 69.44 | 69.79 | 69.40 | 69.77 | 1.1M |
| 2025-08-04 | 69.51 | 69.65 | 69.35 | 69.53 | 1.0M |
| 2025-08-01 | 69.17 | 69.46 | 69.09 | 69.39 | 0.9M |
| 2025-07-31 | 69.00 | 69.19 | 68.83 | 68.87 | 0.7M |
| 2025-07-30 | 68.74 | 68.96 | 68.64 | 68.77 | 0.8M |
| 2025-07-29 | 68.50 | 69.17 | 68.46 | 69.16 | 1.4M |
| 2025-07-28 | 68.32 | 68.44 | 68.21 | 68.21 | 1.0M |
| 2025-07-25 | 68.17 | 68.60 | 68.13 | 68.56 | 0.9M |
| 2025-07-24 | 67.97 | 68.42 | 67.94 | 68.22 | 1.3M |
| 2025-07-23 | 68.24 | 68.39 | 68.16 | 68.33 | 1.0M |
| 2025-07-22 | 68.33 | 68.67 | 68.30 | 68.53 | 0.7M |
| 2025-07-21 | 68.36 | 68.57 | 68.21 | 68.25 | 0.8M |
| 2025-07-18 | 67.86 | 67.89 | 67.64 | 67.76 | 0.7M |
| 2025-07-17 | 67.59 | 67.82 | 67.54 | 67.61 | 0.7M |
| 2025-07-16 | 67.66 | 67.88 | 66.94 | 67.52 | 1.6M |
| 2025-07-15 | 68.06 | 68.08 | 67.39 | 67.48 | 1.0M |
| 2025-07-14 | 67.80 | 68.03 | 67.65 | 67.83 | 0.8M |
| 2025-07-11 | 68.21 | 68.23 | 67.87 | 67.94 | 0.5M |
| 2025-07-10 | 68.62 | 68.80 | 68.42 | 68.73 | 0.5M |
| 2025-07-09 | 68.20 | 68.68 | 68.20 | 68.68 | 0.5M |
| 2025-07-08 | 67.86 | 68.07 | 67.77 | 68.07 | 0.5M |
| 2025-07-07 | 68.55 | 68.59 | 68.06 | 68.21 | 0.7M |
| 2025-07-03 | 68.94 | 69.03 | 68.75 | 68.88 | 0.7M |
| 2025-07-02 | 68.87 | 69.17 | 68.79 | 69.13 | 1.0M |
| 2025-07-01 | 69.37 | 69.49 | 69.09 | 69.40 | 0.7M |
| 2025-06-30 | 69.26 | 69.64 | 69.08 | 69.54 | 0.7M |
| 2025-06-27 | 68.97 | 69.37 | 68.80 | 68.90 | 0.5M |
| 2025-06-26 | 68.95 | 69.21 | 68.71 | 69.20 | 0.6M |
| 2025-06-25 | 68.74 | 68.92 | 68.53 | 68.89 | 0.5M |
| 2025-06-24 | 68.31 | 69.04 | 68.30 | 68.99 | 1.0M |
| 2025-06-23 | 68.53 | 68.83 | 68.46 | 68.47 | 0.6M |
| 2025-06-20 | 68.02 | 68.47 | 67.91 | 68.29 | 0.5M |
| 2025-06-18 | 68.41 | 68.67 | 68.14 | 68.31 | 0.8M |
| 2025-06-17 | 67.95 | 68.30 | 67.81 | 68.23 | 0.5M |
| 2025-06-16 | 68.01 | 68.28 | 67.66 | 67.67 | 0.7M |
| 2025-06-13 | 68.42 | 68.51 | 67.77 | 68.08 | 0.6M |
| 2025-06-12 | 68.49 | 68.73 | 68.33 | 68.71 | 0.6M |
| 2025-06-11 | 67.78 | 68.19 | 67.73 | 68.00 | 0.8M |
| 2025-06-10 | 67.88 | 67.97 | 67.54 | 67.77 | 1.1M |
| 2025-06-09 | 67.18 | 67.59 | 67.18 | 67.45 | 8.7M |
| 2025-06-06 | 67.62 | 67.74 | 67.31 | 67.34 | 0.8M |
| 2025-06-05 | 68.22 | 68.34 | 67.93 | 68.02 | 1.0M |
| 2025-06-04 | 67.71 | 68.24 | 67.63 | 68.08 | 0.7M |
| 2025-06-03 | 67.41 | 67.61 | 67.12 | 67.22 | 0.7M |
| 2025-06-02 | 67.28 | 67.41 | 66.93 | 67.20 | 0.8M |
| 2025-05-30 | 67.75 | 68.00 | 67.64 | 67.93 | 0.8M |
| 2025-05-29 | 67.49 | 67.85 | 67.46 | 67.76 | 0.7M |
| 2025-05-28 | 67.29 | 67.37 | 66.97 | 67.24 | 0.6M |
| 2025-05-27 | 67.18 | 67.66 | 67.05 | 67.53 | 0.9M |
| 2025-05-23 | 66.72 | 66.77 | 66.44 | 66.59 | 0.7M |
| 2025-05-22 | 65.84 | 66.52 | 65.71 | 66.50 | 0.9M |
| 2025-05-21 | 66.68 | 66.91 | 65.99 | 66.09 | 1.0M |
| 2025-05-20 | 67.21 | 67.29 | 66.95 | 67.18 | 0.7M |
| 2025-05-19 | 66.75 | 67.63 | 66.67 | 67.62 | 0.9M |
| 2025-05-16 | 68.04 | 68.15 | 67.60 | 67.72 | 0.9M |
| 2025-05-15 | 67.12 | 67.63 | 67.05 | 67.53 | 0.5M |
| 2025-05-14 | 67.28 | 67.39 | 66.89 | 66.95 | 1.1M |
| 2025-05-13 | 67.50 | 67.60 | 67.17 | 67.33 | 0.5M |
| 2025-05-12 | 67.58 | 67.87 | 67.51 | 67.53 | 0.5M |
| 2025-05-09 | 67.94 | 68.11 | 67.80 | 67.82 | 0.4M |
| 2025-05-08 | 68.53 | 68.58 | 67.82 | 67.85 | 1.3M |
| 2025-05-07 | 68.35 | 68.59 | 68.30 | 68.39 | 0.4M |
| 2025-05-06 | 67.63 | 68.15 | 67.54 | 68.10 | 0.5M |
| 2025-05-05 | 68.05 | 68.06 | 67.71 | 67.92 | 0.4M |
| 2025-05-02 | 68.20 | 68.44 | 68.13 | 68.26 | 0.4M |
| 2025-05-01 | 69.14 | 69.18 | 68.52 | 68.68 | 0.5M |
| 2025-04-30 | 69.50 | 69.66 | 69.23 | 69.37 | 0.6M |
| 2025-04-29 | 69.25 | 69.89 | 69.25 | 69.84 | 0.3M |
| 2025-04-28 | 69.03 | 69.51 | 69.03 | 69.49 | 0.3M |
| 2025-04-25 | 69.10 | 69.32 | 68.95 | 69.15 | 0.3M |
| 2025-04-24 | 68.40 | 68.76 | 68.35 | 68.67 | 0.3M |
| 2025-04-23 | 68.89 | 69.14 | 67.78 | 67.91 | 0.4M |
| 2025-04-22 | 67.50 | 67.68 | 67.33 | 67.33 | 0.3M |
| 2025-04-21 | 67.45 | 67.70 | 66.93 | 67.00 | 0.5M |
| 2025-04-17 | 68.40 | 68.47 | 67.94 | 68.12 | 0.4M |
| 2025-04-16 | 68.10 | 68.58 | 67.93 | 68.53 | 0.4M |
| 2025-04-15 | 67.66 | 68.36 | 67.63 | 68.20 | 0.4M |
| 2025-04-14 | 67.83 | 67.98 | 67.40 | 67.75 | 0.6M |
| 2025-04-11 | 66.69 | 67.57 | 65.86 | 67.35 | 1.0M |
| 2025-04-10 | 68.04 | 68.41 | 67.01 | 67.16 | 1.3M |
| 2025-04-09 | 66.85 | 69.05 | 66.30 | 68.82 | 1.6M |
| 2025-04-08 | 68.98 | 69.33 | 67.73 | 67.89 | 7.1M |
| 2025-04-07 | 70.31 | 70.49 | 69.09 | 69.28 | 4.9M |
| 2025-04-04 | 71.57 | 71.84 | 71.15 | 71.25 | 2.1M |
| 2025-04-03 | 71.20 | 71.41 | 70.81 | 70.87 | 0.9M |
| 2025-04-02 | 71.04 | 71.10 | 70.19 | 70.66 | 0.7M |
| 2025-04-01 | 70.45 | 70.90 | 70.42 | 70.59 | 1.5M |
| 2025-03-31 | 70.50 | 70.61 | 70.03 | 70.42 | 0.6M |
| 2025-03-28 | 69.83 | 70.07 | 69.75 | 69.99 | 0.6M |
| 2025-03-27 | 69.23 | 69.30 | 69.10 | 69.29 | 0.8M |
| 2025-03-26 | 69.65 | 69.68 | 69.41 | 69.47 | 0.9M |
| 2025-03-25 | 69.74 | 70.09 | 69.72 | 69.90 | 0.4M |
| 2025-03-24 | 70.20 | 70.20 | 69.80 | 69.85 | 0.4M |
| 2025-03-21 | 70.78 | 70.81 | 70.39 | 70.43 | 0.4M |
| 2025-03-20 | 71.33 | 71.40 | 70.68 | 70.70 | 0.4M |
| 2025-03-19 | 70.34 | 70.79 | 70.17 | 70.74 | 0.8M |
| 2025-03-18 | 70.00 | 70.54 | 69.97 | 70.35 | 0.6M |
| 2025-03-17 | 70.37 | 70.57 | 70.11 | 70.20 | 0.6M |
| 2025-03-14 | 69.90 | 70.12 | 69.79 | 69.96 | 0.5M |
| 2025-03-13 | 69.44 | 70.19 | 69.27 | 70.12 | 0.4M |
| 2025-03-12 | 69.89 | 70.00 | 69.63 | 69.64 | 0.5M |
| 2025-03-11 | 70.55 | 70.75 | 69.95 | 70.01 | 0.8M |
| 2025-03-10 | 70.63 | 70.94 | 70.50 | 70.57 | 1.3M |
| 2025-03-07 | 70.72 | 70.72 | 70.00 | 70.04 | 0.5M |
| 2025-03-06 | 70.41 | 70.53 | 69.89 | 70.24 | 0.7M |
| 2025-03-05 | 71.11 | 71.20 | 70.46 | 70.54 | 1.4M |
| 2025-03-04 | 71.50 | 71.60 | 70.89 | 70.98 | 1.5M |
| 2025-03-03 | 70.96 | 71.60 | 70.79 | 71.57 | 1.9M |
| 2025-02-28 | 71.19 | 71.59 | 70.96 | 71.56 | 0.8M |
| 2025-02-27 | 70.95 | 71.20 | 70.81 | 70.92 | 0.7M |
| 2025-02-26 | 71.05 | 71.42 | 70.90 | 71.32 | 0.6M |
| 2025-02-25 | 70.82 | 71.10 | 70.65 | 71.01 | 0.7M |
| 2025-02-24 | 69.74 | 70.20 | 69.74 | 70.07 | 1.0M |
| 2025-02-21 | 69.48 | 70.13 | 69.34 | 69.84 | 0.6M |
| 2025-02-20 | 69.24 | 69.39 | 69.11 | 69.29 | 0.9M |
| 2025-02-19 | 68.91 | 69.22 | 68.84 | 69.06 | 0.8M |
| 2025-02-18 | 69.28 | 69.48 | 68.98 | 69.03 | 0.8M |
| 2025-02-14 | 69.70 | 69.97 | 69.62 | 69.64 | 0.5M |
| 2025-02-13 | 68.90 | 69.42 | 68.88 | 69.26 | 1.0M |
| 2025-02-12 | 68.35 | 68.54 | 68.06 | 68.36 | 1.1M |
| 2025-02-11 | 69.08 | 69.18 | 69.01 | 69.08 | 0.6M |
| 2025-02-10 | 69.53 | 69.74 | 69.28 | 69.41 | 0.8M |
| 2025-02-07 | 69.53 | 69.63 | 69.32 | 69.52 | 1.6M |
| 2025-02-06 | 69.98 | 70.16 | 69.74 | 69.91 | 1.2M |
| 2025-02-05 | 69.77 | 70.18 | 69.62 | 70.00 | 0.9M |
| 2025-02-04 | 68.57 | 69.15 | 68.51 | 69.08 | 1.2M |
| 2025-02-03 | 69.05 | 69.44 | 68.66 | 68.86 | 1.1M |
| 2025-01-31 | 69.23 | 69.40 | 68.57 | 68.78 | 0.8M |
| 2025-01-30 | 69.17 | 69.39 | 69.06 | 69.16 | 0.7M |
| 2025-01-29 | 69.22 | 69.33 | 68.65 | 68.97 | 0.9M |
| 2025-01-28 | 68.89 | 69.09 | 68.75 | 69.06 | 0.6M |
| 2025-01-27 | 69.04 | 69.26 | 68.87 | 69.21 | 0.8M |
| 2025-01-24 | 68.16 | 68.50 | 68.06 | 68.46 | 0.7M |
| 2025-01-23 | 68.02 | 68.29 | 68.01 | 68.21 | 1.3M |
| 2025-01-22 | 68.86 | 68.94 | 68.50 | 68.57 | 0.6M |
| 2025-01-21 | 68.72 | 68.97 | 68.62 | 68.86 | 0.8M |
| 2025-01-17 | 68.49 | 68.49 | 68.21 | 68.30 | 0.5M |
| 2025-01-16 | 67.96 | 68.40 | 67.70 | 68.20 | 0.8M |
| 2025-01-15 | 67.86 | 68.18 | 67.76 | 67.95 | 0.7M |
| 2025-01-14 | 66.92 | 66.96 | 66.65 | 66.90 | 1.6M |
| 2025-01-13 | 67.06 | 67.12 | 66.74 | 66.93 | 0.6M |
| 2025-01-10 | 66.97 | 67.35 | 66.91 | 67.09 | 1.3M |
| 2025-01-08 | 67.16 | 67.63 | 67.00 | 67.53 | 0.6M |
| 2025-01-07 | 67.87 | 67.96 | 67.31 | 67.43 | 0.7M |
| 2025-01-06 | 68.11 | 68.26 | 67.94 | 68.00 | 0.7M |
| 2025-01-03 | 68.60 | 68.73 | 68.26 | 68.29 | 0.5M |
| 2025-01-02 | 68.57 | 68.90 | 68.27 | 68.52 | 0.5M |