| 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 | 21,651.00 | 21,748.00 | 21,599.00 | 21,711.50 | 0.0M |
| 2025-09-25 | 21,596.00 | 21,675.00 | 21,559.00 | 21,604.50 | 0.0M |
| 2025-09-24 | 21,722.00 | 21,761.00 | 21,665.00 | 21,704.00 | 0.0M |
| 2025-09-23 | 21,738.00 | 21,860.00 | 21,716.00 | 21,748.00 | 0.0M |
| 2025-09-22 | 21,529.00 | 21,678.00 | 21,498.00 | 21,644.00 | 0.0M |
| 2025-09-19 | 21,643.00 | 21,787.00 | 21,442.00 | 21,619.00 | 0.0M |
| 2025-09-18 | 21,665.00 | 21,792.00 | 21,647.00 | 21,764.00 | 0.0M |
| 2025-09-17 | 21,589.00 | 21,674.00 | 21,517.00 | 21,612.00 | 0.0M |
| 2025-09-16 | 21,681.00 | 21,754.00 | 21,459.00 | 21,491.00 | 0.0M |
| 2025-09-15 | 21,500.00 | 21,770.00 | 21,500.00 | 21,624.00 | 0.0M |
| 2025-09-12 | 21,788.00 | 21,788.00 | 21,598.00 | 21,631.50 | 0.0M |
| 2025-09-11 | 21,583.00 | 21,713.00 | 21,578.00 | 21,671.50 | 0.0M |
| 2025-09-10 | 21,624.00 | 21,661.00 | 21,521.00 | 21,561.50 | 0.0M |
| 2025-09-09 | 21,570.00 | 21,755.00 | 21,542.00 | 21,611.00 | 0.0M |
| 2025-09-08 | 21,639.00 | 21,729.00 | 21,605.00 | 21,680.50 | 0.0M |
| 2025-09-05 | 21,508.00 | 21,661.00 | 21,499.00 | 21,563.50 | 0.0M |
| 2025-09-04 | 21,380.00 | 21,490.00 | 21,380.00 | 21,469.00 | 0.0M |
| 2025-09-03 | 21,266.00 | 21,354.00 | 21,104.00 | 21,337.00 | 0.0M |
| 2025-09-02 | 21,737.00 | 21,737.00 | 21,106.00 | 21,155.50 | 0.0M |
| 2025-09-01 | 21,651.00 | 21,680.00 | 21,605.00 | 21,634.00 | 0.0M |
| 2025-08-29 | 21,746.00 | 21,781.00 | 21,611.00 | 21,682.50 | 0.0M |
| 2025-08-28 | 21,723.00 | 21,855.00 | 21,683.00 | 21,802.00 | 0.0M |
| 2025-08-27 | 21,947.00 | 21,952.00 | 21,731.00 | 21,806.00 | 0.0M |
| 2025-08-26 | 22,063.00 | 22,063.00 | 21,830.00 | 21,900.50 | 0.0M |
| 2025-08-22 | 21,849.00 | 22,118.00 | 21,825.00 | 22,090.50 | 0.0M |
| 2025-08-21 | 21,861.00 | 21,865.00 | 21,745.00 | 21,839.50 | 0.0M |
| 2025-08-20 | 21,797.00 | 21,915.00 | 21,721.00 | 21,909.50 | 0.0M |
| 2025-08-19 | 21,784.00 | 21,910.00 | 21,784.00 | 21,852.00 | 0.0M |
| 2025-08-18 | 21,652.00 | 21,876.00 | 21,652.00 | 21,776.00 | 0.0M |
| 2025-08-15 | 21,910.00 | 21,946.00 | 21,737.00 | 21,750.00 | 0.0M |
| 2025-08-14 | 21,849.00 | 21,898.00 | 21,773.00 | 21,842.50 | 0.0M |
| 2025-08-13 | 21,900.00 | 21,922.00 | 21,818.00 | 21,870.00 | 0.0M |
| 2025-08-12 | 21,924.00 | 21,924.00 | 21,790.00 | 21,852.50 | 0.0M |
| 2025-08-11 | 21,954.00 | 21,954.00 | 21,853.00 | 21,883.00 | 0.0M |
| 2025-08-08 | 21,902.00 | 21,978.00 | 21,860.00 | 21,951.00 | 0.0M |
| 2025-08-07 | 21,924.00 | 21,994.00 | 21,880.00 | 21,934.00 | 0.0M |
| 2025-08-06 | 21,948.00 | 21,966.00 | 21,848.00 | 21,896.50 | 0.0M |
| 2025-08-05 | 21,896.00 | 21,961.00 | 21,861.00 | 21,875.00 | 0.0M |
| 2025-08-04 | 21,800.00 | 21,875.00 | 21,740.00 | 21,855.00 | 0.0M |
| 2025-08-01 | 21,916.00 | 21,916.00 | 21,606.00 | 21,692.50 | 0.0M |
| 2025-07-31 | 21,959.00 | 22,030.00 | 21,931.00 | 21,952.00 | 0.0M |
| 2025-07-30 | 21,843.00 | 21,856.00 | 21,720.00 | 21,762.00 | 0.0M |
| 2025-07-29 | 21,966.00 | 21,969.00 | 21,772.00 | 21,819.00 | 0.0M |
| 2025-07-28 | 22,221.00 | 22,261.00 | 21,947.00 | 21,980.50 | 0.0M |
| 2025-07-25 | 22,090.00 | 22,156.00 | 22,036.00 | 22,120.00 | 0.0M |
| 2025-07-24 | 22,046.00 | 22,214.00 | 22,046.00 | 22,191.00 | 0.0M |
| 2025-07-23 | 22,032.00 | 22,149.00 | 22,001.00 | 22,048.50 | 0.0M |
| 2025-07-22 | 21,996.00 | 22,029.00 | 21,874.00 | 21,964.00 | 0.0M |
| 2025-07-21 | 21,851.00 | 22,019.00 | 21,851.00 | 22,003.50 | 0.0M |
| 2025-07-18 | 21,886.00 | 21,956.00 | 21,836.00 | 21,906.50 | 0.0M |
| 2025-07-17 | 21,668.00 | 21,806.00 | 21,583.00 | 21,771.00 | 0.0M |
| 2025-07-16 | 21,658.00 | 21,749.00 | 21,520.00 | 21,636.00 | 0.0M |
| 2025-07-15 | 21,751.00 | 21,896.00 | 21,674.00 | 21,677.50 | 0.0M |
| 2025-07-14 | 21,680.00 | 21,744.00 | 21,600.00 | 21,707.00 | 0.0M |
| 2025-07-11 | 21,684.00 | 21,692.00 | 21,584.00 | 21,645.00 | 0.0M |
| 2025-07-10 | 21,659.00 | 21,722.00 | 21,617.00 | 21,719.00 | 0.0M |
| 2025-07-09 | 21,660.00 | 21,686.00 | 21,548.00 | 21,592.50 | 0.0M |
| 2025-07-08 | 21,579.00 | 21,621.00 | 21,512.00 | 21,607.50 | 0.0M |
| 2025-07-07 | 21,632.00 | 21,672.00 | 21,541.00 | 21,570.00 | 0.0M |
| 2025-07-04 | 21,674.00 | 21,674.00 | 21,507.00 | 21,604.50 | 0.0M |
| 2025-07-03 | 21,589.00 | 21,756.00 | 21,576.00 | 21,734.50 | 0.0M |
| 2025-07-02 | 21,782.00 | 21,782.00 | 21,376.00 | 21,477.00 | 0.0M |
| 2025-07-01 | 21,606.00 | 21,735.00 | 21,584.00 | 21,732.00 | 0.0M |
| 2025-06-30 | 21,812.00 | 21,812.00 | 21,616.00 | 21,659.00 | 0.0M |
| 2025-06-27 | 21,526.00 | 21,781.00 | 21,526.00 | 21,717.00 | 0.0M |
| 2025-06-26 | 21,388.00 | 21,525.00 | 21,369.00 | 21,501.50 | 0.0M |
| 2025-06-25 | 21,407.00 | 21,427.00 | 21,284.00 | 21,329.00 | 0.0M |
| 2025-06-24 | 21,239.00 | 21,403.00 | 21,225.00 | 21,391.50 | 0.0M |
| 2025-06-23 | 21,181.00 | 21,233.00 | 21,053.00 | 21,137.00 | 0.0M |
| 2025-06-20 | 21,179.00 | 21,285.00 | 21,145.00 | 21,199.50 | 0.0M |
| 2025-06-19 | 21,247.00 | 21,247.00 | 21,003.00 | 21,131.00 | 0.0M |
| 2025-06-18 | 21,232.00 | 21,322.00 | 21,181.00 | 21,304.00 | 0.0M |
| 2025-06-17 | 21,200.00 | 21,266.00 | 21,155.00 | 21,213.00 | 0.0M |
| 2025-06-16 | 21,186.00 | 21,328.00 | 21,186.00 | 21,277.00 | 0.0M |
| 2025-06-13 | 21,318.00 | 21,318.00 | 21,077.00 | 21,147.50 | 0.0M |
| 2025-06-12 | 21,482.00 | 21,526.00 | 21,258.00 | 21,360.50 | 0.0M |
| 2025-06-11 | 21,315.00 | 21,518.00 | 21,314.00 | 21,468.00 | 0.0M |
| 2025-06-10 | 21,345.00 | 21,441.00 | 21,325.00 | 21,431.50 | 0.0M |
| 2025-06-09 | 21,035.00 | 21,320.00 | 21,034.00 | 21,278.50 | 0.0M |
| 2025-06-06 | 21,095.00 | 21,160.00 | 21,067.00 | 21,108.00 | 0.0M |
| 2025-06-05 | 21,021.00 | 21,139.00 | 20,999.00 | 21,082.50 | 0.0M |
| 2025-06-04 | 21,099.00 | 21,133.00 | 21,039.00 | 21,116.00 | 0.0M |
| 2025-06-03 | 20,978.00 | 21,086.00 | 20,962.00 | 21,024.00 | 0.0M |
| 2025-06-02 | 20,922.00 | 21,052.00 | 20,887.00 | 21,011.50 | 0.0M |
| 2025-05-30 | 21,122.00 | 21,156.00 | 20,924.00 | 21,033.50 | 0.0M |
| 2025-05-29 | 21,066.00 | 21,076.00 | 20,975.00 | 21,022.50 | 0.0M |
| 2025-05-28 | 20,970.00 | 21,017.00 | 20,949.00 | 20,967.50 | 0.0M |
| 2025-05-27 | 20,811.00 | 20,995.00 | 20,811.00 | 20,934.00 | 0.0M |
| 2025-05-23 | 20,877.00 | 20,899.00 | 20,419.00 | 20,664.00 | 0.0M |
| 2025-05-22 | 20,831.00 | 20,866.00 | 20,725.00 | 20,804.50 | 0.0M |
| 2025-05-21 | 20,978.00 | 21,022.00 | 20,838.00 | 20,918.00 | 0.0M |
| 2025-05-20 | 20,950.00 | 21,152.00 | 20,950.00 | 21,074.00 | 0.0M |
| 2025-05-19 | 20,841.00 | 20,972.00 | 20,707.00 | 20,941.00 | 0.0M |
| 2025-05-16 | 20,886.00 | 20,983.00 | 20,867.00 | 20,956.00 | 0.0M |
| 2025-05-15 | 20,761.00 | 20,880.00 | 20,714.00 | 20,822.00 | 0.0M |
| 2025-05-14 | 20,750.00 | 20,868.00 | 20,670.00 | 20,813.50 | 0.0M |
| 2025-05-13 | 20,780.00 | 20,780.00 | 20,642.00 | 20,715.00 | 0.0M |
| 2025-05-12 | 20,613.00 | 20,795.00 | 20,532.00 | 20,633.50 | 0.0M |
| 2025-05-09 | 20,499.00 | 20,572.00 | 20,430.00 | 20,468.00 | 0.0M |
| 2025-05-08 | 20,400.00 | 20,634.00 | 20,358.00 | 20,433.50 | 0.0M |
| 2025-05-07 | 20,261.00 | 20,353.00 | 20,224.00 | 20,333.50 | 0.0M |
| 2025-05-06 | 20,365.00 | 20,365.00 | 20,192.00 | 20,321.00 | 0.0M |
| 2025-05-02 | 20,124.00 | 20,319.00 | 20,113.00 | 20,273.50 | 0.0M |
| 2025-05-01 | 19,835.00 | 20,173.00 | 19,835.00 | 20,123.50 | 0.0M |
| 2025-04-30 | 19,892.00 | 19,955.00 | 19,725.00 | 19,821.50 | 0.0M |
| 2025-04-29 | 19,810.00 | 19,902.00 | 19,764.00 | 19,825.00 | 0.0M |
| 2025-04-28 | 19,662.00 | 19,824.00 | 19,662.00 | 19,723.50 | 0.0M |
| 2025-04-25 | 19,591.00 | 19,654.00 | 19,526.00 | 19,583.00 | 0.0M |
| 2025-04-24 | 19,416.00 | 19,635.00 | 19,378.00 | 19,538.00 | 0.0M |
| 2025-04-23 | 19,449.00 | 19,707.00 | 19,429.00 | 19,503.00 | 0.0M |
| 2025-04-22 | 19,134.00 | 19,258.00 | 19,134.00 | 19,220.00 | 0.0M |
| 2025-04-17 | 19,100.00 | 19,269.00 | 19,100.00 | 19,217.00 | 0.0M |
| 2025-04-16 | 19,150.00 | 19,260.00 | 19,085.00 | 19,254.50 | 0.0M |
| 2025-04-15 | 18,886.00 | 19,345.00 | 18,873.00 | 19,273.50 | 0.0M |
| 2025-04-14 | 18,805.00 | 19,005.00 | 18,712.00 | 18,948.00 | 0.0M |
| 2025-04-11 | 18,685.00 | 18,715.00 | 18,326.00 | 18,522.00 | 0.0M |
| 2025-04-10 | 19,030.00 | 19,030.00 | 18,500.00 | 18,526.50 | 0.0M |
| 2025-04-09 | 17,900.00 | 18,035.00 | 17,654.00 | 17,820.00 | 0.0M |
| 2025-04-08 | 17,982.00 | 18,445.00 | 17,982.00 | 18,305.50 | 0.0M |
| 2025-04-07 | 17,878.00 | 18,456.00 | 17,236.00 | 17,728.50 | 0.0M |
| 2025-04-04 | 19,020.00 | 19,084.00 | 18,179.00 | 18,359.00 | 0.0M |
| 2025-04-03 | 19,041.00 | 19,468.00 | 19,041.00 | 19,157.50 | 0.0M |
| 2025-04-02 | 19,496.00 | 19,591.00 | 19,361.00 | 19,566.50 | 0.0M |
| 2025-04-01 | 19,558.00 | 19,658.00 | 19,421.00 | 19,556.50 | 0.0M |
| 2025-03-31 | 19,739.00 | 19,753.00 | 19,411.00 | 19,471.00 | 0.0M |
| 2025-03-28 | 19,863.00 | 19,971.00 | 19,790.00 | 19,831.00 | 0.0M |
| 2025-03-27 | 19,914.00 | 19,973.00 | 19,834.00 | 19,917.00 | 0.0M |
| 2025-03-26 | 19,985.00 | 20,073.00 | 19,962.00 | 20,017.50 | 0.0M |
| 2025-03-25 | 19,919.00 | 20,070.00 | 19,894.00 | 19,961.50 | 0.0M |
| 2025-03-24 | 19,961.00 | 19,990.00 | 19,836.00 | 19,906.00 | 0.0M |
| 2025-03-21 | 20,011.00 | 20,016.00 | 19,800.00 | 19,944.00 | 0.0M |
| 2025-03-20 | 20,125.00 | 20,255.00 | 20,044.00 | 20,098.50 | 0.0M |
| 2025-03-19 | 20,060.00 | 20,149.00 | 20,041.00 | 20,127.50 | 0.0M |
| 2025-03-18 | 20,129.00 | 20,243.00 | 19,957.00 | 20,082.50 | 0.0M |
| 2025-03-17 | 20,025.00 | 20,075.00 | 19,964.00 | 20,039.50 | 0.0M |
| 2025-03-14 | 19,725.00 | 20,065.00 | 19,700.00 | 20,024.00 | 0.0M |
| 2025-03-13 | 20,077.00 | 20,077.00 | 19,689.00 | 19,721.50 | 0.0M |
| 2025-03-12 | 19,859.00 | 20,010.00 | 19,816.00 | 19,902.00 | 0.0M |
| 2025-03-11 | 20,160.00 | 20,160.00 | 19,763.00 | 19,787.50 | 0.0M |
| 2025-03-10 | 20,121.00 | 20,209.00 | 19,915.00 | 19,924.00 | 0.0M |
| 2025-03-07 | 20,100.00 | 20,173.00 | 19,980.00 | 20,113.00 | 0.0M |
| 2025-03-06 | 20,267.00 | 20,267.00 | 20,075.00 | 20,193.50 | 0.0M |
| 2025-03-05 | 20,188.00 | 20,320.00 | 20,103.00 | 20,167.50 | 0.0M |
| 2025-03-04 | 20,350.00 | 20,375.00 | 19,915.00 | 19,962.00 | 0.0M |
| 2025-03-03 | 20,456.00 | 20,530.00 | 20,311.00 | 20,445.00 | 0.0M |
| 2025-02-28 | 20,273.00 | 20,435.00 | 20,270.00 | 20,360.50 | 0.0M |
| 2025-02-27 | 20,500.00 | 20,512.00 | 20,372.00 | 20,449.50 | 0.0M |
| 2025-02-26 | 20,598.00 | 20,686.00 | 20,531.00 | 20,603.50 | 0.0M |
| 2025-02-25 | 20,502.00 | 20,637.00 | 20,478.00 | 20,491.50 | 0.0M |
| 2025-02-24 | 20,631.00 | 20,709.00 | 20,413.00 | 20,485.50 | 0.0M |
| 2025-02-21 | 20,680.00 | 20,812.00 | 20,650.00 | 20,673.00 | 0.0M |
| 2025-02-20 | 20,882.00 | 20,882.00 | 20,613.00 | 20,660.00 | 0.0M |
| 2025-02-19 | 20,932.00 | 20,939.00 | 20,731.00 | 20,758.50 | 0.0M |
| 2025-02-18 | 21,010.00 | 21,013.00 | 20,882.00 | 20,941.00 | 0.0M |
| 2025-02-17 | 20,911.00 | 21,091.00 | 20,911.00 | 21,005.50 | 0.0M |
| 2025-02-14 | 20,955.00 | 21,059.00 | 20,689.00 | 20,970.50 | 0.0M |
| 2025-02-13 | 20,881.00 | 21,000.00 | 20,853.00 | 20,970.50 | 0.0M |
| 2025-02-12 | 21,037.00 | 21,113.00 | 20,853.00 | 20,890.00 | 0.0M |
| 2025-02-11 | 20,999.00 | 21,060.00 | 20,942.00 | 20,970.50 | 0.0M |
| 2025-02-10 | 20,971.00 | 21,125.00 | 20,921.00 | 21,086.00 | 0.0M |
| 2025-02-07 | 20,969.00 | 21,106.00 | 20,841.00 | 20,852.50 | 0.0M |
| 2025-02-06 | 20,969.00 | 21,255.00 | 20,903.00 | 21,065.50 | 0.0M |
| 2025-02-05 | 20,726.00 | 20,837.00 | 20,630.00 | 20,823.50 | 0.0M |
| 2025-02-04 | 20,709.00 | 20,752.00 | 20,605.00 | 20,744.50 | 0.0M |
| 2025-02-03 | 20,786.00 | 20,828.00 | 20,543.00 | 20,768.00 | 0.0M |
| 2025-01-31 | 20,979.00 | 21,046.00 | 20,867.00 | 21,006.50 | 0.0M |
| 2025-01-30 | 20,708.00 | 20,941.00 | 20,708.00 | 20,868.00 | 0.0M |
| 2025-01-29 | 20,653.00 | 20,772.00 | 20,615.00 | 20,667.00 | 0.0M |
| 2025-01-28 | 20,380.00 | 20,673.00 | 20,339.00 | 20,646.50 | 0.0M |
| 2025-01-27 | 20,492.00 | 20,500.00 | 20,395.00 | 20,420.50 | 0.0M |
| 2025-01-24 | 20,661.00 | 20,753.00 | 20,553.00 | 20,581.00 | 0.0M |
| 2025-01-23 | 20,645.00 | 20,670.00 | 20,528.00 | 20,607.50 | 0.0M |
| 2025-01-22 | 20,734.00 | 20,762.00 | 20,642.00 | 20,659.50 | 0.0M |
| 2025-01-21 | 20,515.00 | 20,671.00 | 20,515.00 | 20,663.50 | 0.0M |
| 2025-01-20 | 20,669.00 | 20,678.00 | 20,551.00 | 20,592.00 | 0.0M |
| 2025-01-17 | 20,619.00 | 20,746.00 | 20,605.00 | 20,704.00 | 0.0M |
| 2025-01-16 | 20,488.00 | 20,632.00 | 20,390.00 | 20,617.00 | 0.0M |
| 2025-01-15 | 19,999.00 | 20,460.00 | 19,999.00 | 20,454.50 | 0.0M |
| 2025-01-14 | 19,880.00 | 19,938.00 | 19,826.00 | 19,868.00 | 0.0M |
| 2025-01-13 | 19,704.00 | 19,824.00 | 19,665.00 | 19,812.50 | 0.0M |
| 2025-01-10 | 19,964.00 | 20,125.00 | 19,796.00 | 19,807.00 | 0.0M |
| 2025-01-09 | 20,001.00 | 20,135.00 | 19,791.00 | 20,102.50 | 0.0M |
| 2025-01-08 | 20,487.00 | 20,512.00 | 19,996.00 | 20,027.50 | 0.0M |
| 2025-01-07 | 20,595.00 | 20,669.00 | 20,442.00 | 20,483.00 | 0.0M |
| 2025-01-06 | 20,745.00 | 20,923.00 | 20,700.00 | 20,754.50 | 0.0M |
| 2025-01-03 | 20,707.00 | 20,777.00 | 20,664.00 | 20,726.00 | 0.0M |
| 2025-01-02 | 20,823.00 | 20,823.00 | 20,683.00 | 20,758.50 | 0.0M |