| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 679.50 | 685.00 | 676.50 | 678.50 | 0.1M |
| 2022-12-29 | 681.75 | 682.25 | 677.25 | 679.50 | 0.1M |
| 2022-12-28 | 673.25 | 683.50 | 672.75 | 682.75 | 0.1M |
| 2022-12-27 | 669.00 | 675.75 | 667.25 | 674.75 | 0.1M |
| 2022-12-23 | 659.50 | 667.75 | 659.25 | 666.25 | 0.1M |
| 2022-12-22 | 662.00 | 664.75 | 658.75 | 660.50 | 0.1M |
| 2022-12-21 | 651.50 | 663.00 | 651.00 | 662.25 | 0.1M |
| 2022-12-20 | 647.75 | 654.25 | 646.75 | 652.00 | 0.1M |
| 2022-12-19 | 650.50 | 650.75 | 644.00 | 647.25 | 0.1M |
| 2022-12-16 | 653.50 | 655.75 | 650.00 | 653.00 | 0.1M |
| 2022-12-15 | 650.25 | 654.25 | 647.75 | 653.50 | 0.1M |
| 2022-12-14 | 644.25 | 644.25 | 639.00 | 639.00 | 0.0M |
| 2022-12-13 | 642.50 | 650.50 | 639.25 | 643.75 | 0.0M |
| 2022-12-12 | 634.50 | 644.50 | 634.50 | 641.25 | 0.0M |
| 2022-12-09 | 631.50 | 639.75 | 631.50 | 634.75 | 0.0M |
| 2022-12-08 | 628.00 | 632.50 | 626.00 | 632.00 | 0.0M |
| 2022-12-07 | 626.50 | 632.50 | 624.00 | 627.75 | 0.0M |
| 2022-12-06 | 630.75 | 635.50 | 623.00 | 625.50 | 0.0M |
| 2022-12-05 | 635.50 | 638.25 | 625.50 | 628.75 | 0.0M |
| 2022-12-02 | 650.25 | 650.25 | 629.00 | 635.00 | 0.0M |
| 2022-12-01 | 661.75 | 663.75 | 647.00 | 650.00 | 0.0M |
| 2022-11-30 | 665.75 | 667.00 | 660.00 | 662.00 | 0.0M |
| 2022-11-29 | 667.50 | 671.25 | 665.25 | 665.75 | 0.1M |
| 2022-11-28 | 665.00 | 670.00 | 661.00 | 668.75 | 0.1M |
| 2022-11-25 | 661.25 | 669.75 | 661.00 | 668.00 | 0.1M |
| 2022-11-23 | 657.75 | 663.75 | 655.75 | 663.25 | 0.1M |
| 2022-11-22 | 659.50 | 663.00 | 656.25 | 656.75 | 0.1M |
| 2022-11-21 | 666.50 | 666.75 | 657.25 | 659.50 | 0.1M |
| 2022-11-18 | 667.50 | 672.75 | 665.25 | 667.75 | 0.1M |
| 2022-11-17 | 665.00 | 668.25 | 654.75 | 667.50 | 0.1M |
| 2022-11-16 | 665.25 | 666.00 | 657.50 | 665.25 | 0.1M |
| 2022-11-15 | 657.00 | 675.00 | 651.25 | 666.75 | 0.2M |
| 2022-11-14 | 657.00 | 662.00 | 652.25 | 657.25 | 0.2M |
| 2022-11-11 | 653.75 | 661.00 | 653.50 | 658.00 | 0.2M |
| 2022-11-10 | 664.50 | 667.25 | 652.75 | 653.25 | 0.2M |
| 2022-11-09 | 667.00 | 671.75 | 658.00 | 664.50 | 0.2M |
| 2022-11-08 | 675.75 | 677.00 | 666.25 | 667.50 | 0.2M |
| 2022-11-07 | 679.00 | 680.75 | 675.25 | 675.75 | 0.2M |
| 2022-11-04 | 679.25 | 685.25 | 678.50 | 681.00 | 0.1M |
| 2022-11-03 | 686.00 | 686.50 | 678.50 | 679.25 | 0.1M |
| 2022-11-02 | 696.50 | 697.25 | 680.00 | 687.50 | 0.2M |
| 2022-11-01 | 689.00 | 698.50 | 687.25 | 697.75 | 0.1M |
| 2022-10-31 | 696.50 | 700.00 | 684.25 | 691.50 | 0.2M |
| 2022-10-28 | 681.25 | 683.75 | 676.25 | 680.75 | 0.1M |
| 2022-10-27 | 685.00 | 689.25 | 679.25 | 682.25 | 0.1M |
| 2022-10-26 | 684.25 | 689.75 | 683.25 | 685.00 | 0.1M |
| 2022-10-25 | 681.50 | 687.50 | 677.75 | 686.25 | 0.1M |
| 2022-10-24 | 682.25 | 686.50 | 677.25 | 681.50 | 0.1M |
| 2022-10-21 | 683.50 | 688.00 | 677.75 | 684.25 | 0.1M |
| 2022-10-20 | 678.00 | 687.00 | 676.75 | 684.00 | 0.1M |
| 2022-10-19 | 681.00 | 684.50 | 674.00 | 678.25 | 0.1M |
| 2022-10-18 | 683.00 | 683.75 | 674.50 | 681.00 | 0.1M |
| 2022-10-17 | 689.00 | 692.25 | 681.25 | 683.50 | 0.1M |
| 2022-10-14 | 697.00 | 699.50 | 688.50 | 689.75 | 0.1M |
| 2022-10-13 | 692.25 | 699.50 | 684.00 | 697.75 | 0.2M |
| 2022-10-12 | 693.25 | 700.00 | 680.00 | 693.00 | 0.2M |
| 2022-10-11 | 697.00 | 702.00 | 690.75 | 693.00 | 0.1M |
| 2022-10-10 | 683.75 | 706.50 | 683.50 | 698.25 | 0.2M |
| 2022-10-07 | 675.50 | 684.50 | 671.50 | 683.25 | 0.1M |
| 2022-10-06 | 683.75 | 685.75 | 672.00 | 675.50 | 0.1M |
| 2022-10-05 | 683.00 | 687.50 | 675.75 | 684.00 | 0.1M |
| 2022-10-04 | 680.75 | 691.50 | 676.50 | 683.00 | 0.1M |
| 2022-10-03 | 680.00 | 687.50 | 672.50 | 680.75 | 0.1M |
| 2022-09-30 | 669.50 | 696.25 | 669.25 | 677.50 | 0.3M |
| 2022-09-29 | 670.50 | 676.75 | 666.00 | 669.50 | 0.1M |
| 2022-09-28 | 668.25 | 673.25 | 661.50 | 670.50 | 0.1M |
| 2022-09-27 | 666.25 | 678.00 | 666.25 | 667.50 | 0.2M |
| 2022-09-26 | 673.25 | 679.00 | 665.50 | 666.25 | 0.1M |
| 2022-09-23 | 687.00 | 688.00 | 669.50 | 676.75 | 0.2M |
| 2022-09-22 | 683.50 | 691.00 | 681.50 | 688.25 | 0.1M |
| 2022-09-21 | 692.00 | 698.50 | 679.25 | 685.50 | 0.1M |
| 2022-09-20 | 677.75 | 693.50 | 677.50 | 692.00 | 0.1M |
| 2022-09-19 | 675.75 | 680.00 | 668.25 | 678.25 | 0.1M |
| 2022-09-16 | 676.25 | 680.50 | 667.50 | 677.25 | 0.1M |
| 2022-09-15 | 681.75 | 690.00 | 676.25 | 677.50 | 0.1M |
| 2022-09-14 | 709.00 | 709.00 | 709.00 | 709.00 | 0.0M |
| 2022-09-13 | 721.25 | 725.00 | 710.00 | 709.00 | 0.0M |
| 2022-09-12 | 690.25 | 721.50 | 689.00 | 712.25 | 0.0M |
| 2022-09-09 | 678.75 | 700.50 | 678.75 | 698.50 | 0.0M |
| 2022-09-08 | 676.75 | 679.50 | 666.50 | 674.50 | 0.0M |
| 2022-09-07 | 678.50 | 690.00 | 675.25 | 676.75 | 0.0M |
| 2022-09-06 | 670.75 | 682.00 | 667.50 | 680.75 | 0.0M |
| 2022-09-02 | 657.00 | 671.00 | 656.75 | 669.00 | 0.0M |
| 2022-09-01 | 671.00 | 673.75 | 655.00 | 658.25 | 0.0M |
| 2022-08-31 | 680.75 | 683.00 | 664.25 | 673.75 | 0.0M |
| 2022-08-30 | 681.25 | 682.75 | 671.25 | 679.75 | 0.0M |
| 2022-08-29 | 675.00 | 684.25 | 668.50 | 683.75 | 0.1M |
| 2022-08-26 | 657.00 | 671.00 | 654.75 | 668.75 | 0.1M |
| 2022-08-25 | 665.00 | 674.25 | 656.75 | 657.50 | 0.1M |
| 2022-08-24 | 659.75 | 675.50 | 655.75 | 665.75 | 0.1M |
| 2022-08-23 | 637.00 | 666.75 | 635.75 | 660.00 | 0.1M |
| 2022-08-22 | 622.75 | 635.25 | 618.00 | 633.50 | 0.1M |
| 2022-08-19 | 619.00 | 627.75 | 616.00 | 626.00 | 0.1M |
| 2022-08-18 | 615.00 | 624.00 | 608.25 | 619.75 | 0.1M |
| 2022-08-17 | 611.00 | 618.50 | 608.00 | 615.00 | 0.0M |
| 2022-08-16 | 624.00 | 628.25 | 608.00 | 611.00 | 0.1M |
| 2022-08-15 | 630.50 | 635.25 | 616.50 | 626.75 | 0.1M |
| 2022-08-12 | 629.25 | 640.50 | 616.00 | 639.75 | 0.1M |
| 2022-08-11 | 621.00 | 630.75 | 618.75 | 629.25 | 0.1M |
| 2022-08-10 | 615.00 | 632.50 | 613.00 | 621.25 | 0.1M |
| 2022-08-09 | 614.50 | 626.00 | 613.50 | 615.50 | 0.1M |
| 2022-08-08 | 603.00 | 616.00 | 601.75 | 608.50 | 0.2M |
| 2022-08-05 | 602.00 | 614.00 | 597.00 | 610.25 | 0.1M |
| 2022-08-04 | 591.50 | 607.00 | 585.75 | 602.25 | 0.1M |
| 2022-08-03 | 587.00 | 597.00 | 583.00 | 591.50 | 0.1M |
| 2022-08-02 | 604.00 | 605.25 | 589.25 | 591.25 | 0.1M |
| 2022-08-01 | 619.75 | 621.50 | 594.25 | 607.00 | 0.1M |
| 2022-07-29 | 615.00 | 632.00 | 611.50 | 616.25 | 0.1M |
| 2022-07-28 | 603.75 | 618.00 | 601.25 | 615.00 | 0.1M |
| 2022-07-27 | 597.00 | 604.25 | 591.75 | 600.25 | 0.1M |
| 2022-07-26 | 587.75 | 599.75 | 586.25 | 597.00 | 0.1M |
| 2022-07-25 | 574.25 | 580.75 | 566.25 | 580.00 | 0.1M |
| 2022-07-22 | 575.00 | 582.75 | 561.50 | 564.25 | 0.1M |
| 2022-07-21 | 592.75 | 593.50 | 572.75 | 575.75 | 0.1M |
| 2022-07-20 | 595.50 | 600.50 | 589.00 | 592.25 | 0.1M |
| 2022-07-19 | 610.50 | 611.00 | 585.75 | 596.75 | 0.1M |
| 2022-07-18 | 610.75 | 623.50 | 601.50 | 612.25 | 0.1M |
| 2022-07-15 | 606.75 | 612.00 | 596.00 | 604.25 | 0.1M |
| 2022-07-14 | 738.25 | 746.50 | 694.00 | 695.00 | 0.0M |
| 2022-07-13 | 726.00 | 756.50 | 725.00 | 740.00 | 0.0M |
| 2022-07-12 | 781.00 | 785.25 | 732.00 | 732.75 | 0.0M |
| 2022-07-11 | 783.25 | 800.00 | 780.75 | 781.25 | 0.0M |
| 2022-07-08 | 750.75 | 781.00 | 744.00 | 778.25 | 0.0M |
| 2022-07-07 | 749.50 | 763.50 | 740.00 | 747.00 | 0.0M |
| 2022-07-06 | 746.00 | 761.00 | 726.00 | 744.25 | 0.0M |
| 2022-07-05 | 750.25 | 765.00 | 726.00 | 736.00 | 0.0M |
| 2022-07-01 | 748.00 | 760.00 | 743.75 | 754.50 | 0.0M |
| 2022-06-30 | 770.00 | 775.25 | 742.25 | 743.75 | 0.0M |
| 2022-06-29 | 758.25 | 780.00 | 755.50 | 770.25 | 0.1M |
| 2022-06-28 | 747.50 | 762.75 | 744.25 | 759.50 | 0.1M |
| 2022-06-27 | 740.00 | 746.25 | 731.00 | 744.25 | 0.1M |
| 2022-06-24 | 745.00 | 762.25 | 735.00 | 750.25 | 0.2M |
| 2022-06-23 | 767.25 | 767.25 | 734.50 | 746.75 | 0.2M |
| 2022-06-22 | 762.00 | 770.50 | 754.50 | 768.00 | 0.2M |
| 2022-06-21 | 777.50 | 778.25 | 752.25 | 760.75 | 0.2M |
| 2022-06-17 | 787.50 | 800.00 | 782.25 | 784.50 | 0.1M |
| 2022-06-16 | 774.00 | 792.00 | 773.00 | 788.25 | 0.1M |
| 2022-06-15 | 767.00 | 779.75 | 762.00 | 774.00 | 0.1M |
| 2022-06-14 | 765.75 | 771.00 | 759.00 | 768.25 | 0.1M |
| 2022-06-13 | 781.00 | 782.25 | 758.50 | 769.25 | 0.2M |
| 2022-06-10 | 772.25 | 781.00 | 765.75 | 773.25 | 0.2M |
| 2022-06-09 | 764.50 | 782.75 | 758.00 | 773.00 | 0.2M |
| 2022-06-08 | 757.00 | 774.00 | 756.00 | 764.50 | 0.2M |
| 2022-06-07 | 739.00 | 765.00 | 735.00 | 757.00 | 0.2M |
| 2022-06-06 | 732.25 | 744.25 | 731.50 | 742.50 | 0.1M |
| 2022-06-03 | 730.25 | 736.00 | 725.75 | 727.00 | 0.1M |
| 2022-06-02 | 731.25 | 739.25 | 726.25 | 730.25 | 0.1M |
| 2022-06-01 | 753.75 | 756.25 | 720.50 | 731.25 | 0.2M |
| 2022-05-31 | 777.00 | 777.25 | 747.25 | 753.50 | 0.2M |
| 2022-05-27 | 765.00 | 780.50 | 761.00 | 777.25 | 0.1M |
| 2022-05-26 | 762.75 | 772.50 | 757.50 | 765.00 | 0.1M |
| 2022-05-25 | 770.00 | 773.00 | 755.00 | 772.25 | 0.1M |
| 2022-05-24 | 785.00 | 787.00 | 762.00 | 771.75 | 0.1M |
| 2022-05-23 | 780.25 | 788.00 | 774.50 | 786.25 | 0.1M |
| 2022-05-20 | 781.25 | 782.00 | 774.50 | 778.75 | 0.1M |
| 2022-05-19 | 782.00 | 789.75 | 773.25 | 783.25 | 0.1M |
| 2022-05-18 | 800.75 | 802.25 | 778.00 | 781.50 | 0.1M |
| 2022-05-17 | 808.00 | 809.25 | 797.25 | 800.75 | 0.1M |
| 2022-05-16 | 795.00 | 810.25 | 792.75 | 809.50 | 0.1M |
| 2022-05-13 | 808.00 | 808.00 | 808.00 | 794.50 | 0.0M |
| 2022-05-12 | 802.50 | 814.00 | 798.75 | 813.50 | 0.0M |
| 2022-05-11 | 788.00 | 802.75 | 788.00 | 802.25 | 0.0M |
| 2022-05-10 | 787.50 | 790.75 | 782.50 | 786.50 | 0.0M |
| 2022-05-09 | 792.25 | 792.25 | 782.00 | 784.50 | 0.0M |
| 2022-05-06 | 800.00 | 800.00 | 784.25 | 792.25 | 0.0M |
| 2022-05-05 | 799.75 | 804.75 | 796.00 | 803.75 | 0.0M |
| 2022-05-04 | 801.00 | 808.75 | 796.00 | 798.50 | 0.0M |
| 2022-05-03 | 817.50 | 822.00 | 799.75 | 800.75 | 0.0M |
| 2022-05-02 | 811.50 | 814.00 | 798.00 | 813.00 | 0.0M |
| 2022-04-29 | 816.25 | 827.00 | 814.00 | 818.25 | 0.0M |
| 2022-04-28 | 816.25 | 823.50 | 811.00 | 816.00 | 0.0M |
| 2022-04-27 | 802.75 | 820.25 | 797.50 | 815.50 | 0.1M |
| 2022-04-26 | 800.25 | 812.25 | 795.00 | 803.25 | 0.1M |
| 2022-04-25 | 796.75 | 802.00 | 784.75 | 800.25 | 0.1M |
| 2022-04-22 | 798.75 | 807.50 | 783.50 | 793.00 | 0.1M |
| 2022-04-21 | 814.00 | 814.25 | 797.50 | 799.25 | 0.1M |
| 2022-04-20 | 803.50 | 816.50 | 796.75 | 815.75 | 0.1M |
| 2022-04-19 | 813.25 | 819.75 | 799.75 | 804.00 | 0.1M |
| 2022-04-18 | 791.00 | 816.75 | 790.25 | 813.25 | 0.1M |
| 2022-04-14 | 783.50 | 793.00 | 781.00 | 790.25 | 0.1M |
| 2022-04-13 | 775.00 | 786.25 | 767.25 | 783.50 | 0.2M |
| 2022-04-12 | 765.50 | 779.00 | 765.00 | 776.25 | 0.2M |
| 2022-04-11 | 767.00 | 778.00 | 762.00 | 764.50 | 0.2M |
| 2022-04-08 | 757.00 | 773.00 | 752.75 | 768.75 | 0.2M |
| 2022-04-07 | 755.75 | 759.25 | 748.50 | 757.75 | 0.1M |
| 2022-04-06 | 759.75 | 761.50 | 750.25 | 756.50 | 0.1M |
| 2022-04-05 | 750.75 | 768.00 | 749.25 | 759.75 | 0.1M |
| 2022-04-04 | 737.00 | 752.25 | 734.75 | 750.50 | 0.1M |
| 2022-04-01 | 748.50 | 751.50 | 730.25 | 735.00 | 0.2M |
| 2022-03-31 | 739.25 | 770.00 | 732.50 | 748.75 | 0.2M |
| 2022-03-30 | 727.00 | 748.75 | 726.75 | 738.00 | 0.1M |
| 2022-03-29 | 746.25 | 747.50 | 713.50 | 726.25 | 0.2M |