| 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 | 1,837.30 | 1,848.20 | 1,835.90 | 1,842.20 | 0.0M |
| 2022-12-29 | 1,828.00 | 1,842.70 | 1,827.00 | 1,841.90 | 0.0M |
| 2022-12-28 | 1,838.00 | 1,838.20 | 1,819.90 | 1,831.50 | 0.0M |
| 2022-12-27 | 1,823.80 | 1,857.00 | 1,823.80 | 1,838.80 | 0.0M |
| 2022-12-26 | 1,823.80 | 1,825.00 | 1,823.80 | 1,825.00 | 0.0M |
| 2022-12-25 | 1,820.80 | 1,820.80 | 1,820.80 | 1,820.80 | 0.0M |
| 2022-12-23 | 1,816.40 | 1,827.60 | 1,814.80 | 1,819.80 | 0.0M |
| 2022-12-22 | 1,838.40 | 1,844.40 | 1,808.40 | 1,810.80 | 0.0M |
| 2022-12-21 | 1,843.10 | 1,848.40 | 1,837.10 | 1,840.90 | 0.0M |
| 2022-12-20 | 1,812.30 | 1,847.60 | 1,810.30 | 1,840.80 | 0.0M |
| 2022-12-19 | 1,818.10 | 1,823.60 | 1,808.60 | 1,813.00 | 0.0M |
| 2022-12-16 | 1,802.40 | 1,819.20 | 1,799.20 | 1,815.60 | 0.0M |
| 2022-12-15 | 1,834.40 | 1,834.40 | 1,797.60 | 1,803.10 | 0.0M |
| 2022-12-14 | 1,837.30 | 1,840.00 | 1,821.60 | 1,833.80 | 0.0M |
| 2022-12-13 | 1,807.70 | 1,851.40 | 1,807.10 | 1,840.50 | 0.0M |
| 2022-12-12 | 1,823.80 | 1,823.80 | 1,804.90 | 1,807.40 | 0.0M |
| 2022-12-09 | 1,817.20 | 1,833.40 | 1,815.80 | 1,825.90 | 0.0M |
| 2022-12-08 | 1,813.90 | 1,821.90 | 1,808.50 | 1,816.70 | 0.0M |
| 2022-12-07 | 1,798.30 | 1,817.90 | 1,797.20 | 1,813.20 | 0.0M |
| 2022-12-06 | 1,796.30 | 1,808.00 | 1,794.90 | 1,797.60 | 0.0M |
| 2022-12-05 | 1,826.50 | 1,837.30 | 1,793.60 | 1,796.50 | 0.0M |
| 2022-12-02 | 1,831.50 | 1,833.80 | 1,807.30 | 1,824.70 | 0.0M |
| 2022-12-01 | 1,798.00 | 1,833.20 | 1,798.00 | 1,830.30 | 0.0M |
| 2022-11-30 | 1,777.70 | 1,799.30 | 1,773.70 | 1,775.10 | 0.0M |
| 2022-11-29 | 1,769.40 | 1,788.00 | 1,769.20 | 1,778.70 | 0.0M |
| 2022-11-28 | 1,771.10 | 1,778.50 | 1,753.30 | 1,755.30 | 0.1M |
| 2022-11-25 | 1,765.20 | 1,776.00 | 1,760.60 | 1,768.80 | 0.1M |
| 2022-11-24 | 1,767.90 | 1,773.80 | 1,767.40 | 1,770.20 | 0.0M |
| 2022-11-23 | 1,755.60 | 1,769.70 | 1,733.50 | 1,760.40 | 0.1M |
| 2022-11-22 | 1,755.40 | 1,765.80 | 1,752.40 | 1,754.80 | 0.1M |
| 2022-11-21 | 1,766.60 | 1,769.70 | 1,748.80 | 1,754.60 | 0.1M |
| 2022-11-18 | 1,777.60 | 1,784.50 | 1,764.00 | 1,769.00 | 0.0M |
| 2022-11-17 | 1,775.00 | 1,792.60 | 1,771.40 | 1,777.80 | 0.0M |
| 2022-11-16 | 1,797.00 | 1,802.70 | 1,788.30 | 1,791.00 | 0.0M |
| 2022-11-15 | 1,788.30 | 1,806.00 | 1,784.50 | 1,791.60 | 0.1M |
| 2022-11-14 | 1,783.50 | 1,792.40 | 1,770.00 | 1,790.80 | 0.0M |
| 2022-11-11 | 1,771.80 | 1,788.40 | 1,764.90 | 1,783.50 | 0.0M |
| 2022-11-10 | 1,723.50 | 1,774.60 | 1,720.20 | 1,767.80 | 0.1M |
| 2022-11-09 | 1,729.40 | 1,739.90 | 1,719.40 | 1,727.80 | 0.1M |
| 2022-11-08 | 1,691.60 | 1,734.30 | 1,681.30 | 1,730.00 | 0.1M |
| 2022-11-07 | 1,692.50 | 1,699.20 | 1,684.00 | 1,694.50 | 0.0M |
| 2022-11-04 | 1,645.80 | 1,700.40 | 1,645.80 | 1,690.60 | 0.0M |
| 2022-11-03 | 1,652.40 | 1,656.80 | 1,632.40 | 1,644.90 | 0.0M |
| 2022-11-02 | 1,664.90 | 1,687.00 | 1,651.40 | 1,664.10 | 0.0M |
| 2022-11-01 | 1,649.90 | 1,674.30 | 1,648.80 | 1,663.80 | 0.0M |
| 2022-10-31 | 1,661.50 | 1,662.50 | 1,649.10 | 1,654.90 | 0.0M |
| 2022-10-28 | 1,681.50 | 1,684.80 | 1,655.20 | 1,659.10 | 0.0M |
| 2022-10-27 | 1,682.20 | 1,688.50 | 1,673.00 | 1,680.00 | 0.0M |
| 2022-10-26 | 1,671.10 | 1,693.00 | 1,668.30 | 1,683.40 | 0.0M |
| 2022-10-25 | 1,670.10 | 1,680.00 | 1,655.40 | 1,672.20 | 0.0M |
| 2022-10-24 | 1,676.50 | 1,686.10 | 1,662.00 | 1,668.10 | 0.0M |
| 2022-10-21 | 1,645.70 | 1,676.50 | 1,635.00 | 1,670.20 | 0.0M |
| 2022-10-20 | 1,648.50 | 1,664.00 | 1,640.60 | 1,650.70 | 0.0M |
| 2022-10-19 | 1,671.10 | 1,672.90 | 1,646.20 | 1,648.00 | 0.0M |
| 2022-10-18 | 1,669.70 | 1,679.60 | 1,664.60 | 1,669.60 | 0.0M |
| 2022-10-17 | 1,663.20 | 1,688.00 | 1,663.20 | 1,677.80 | 0.0M |
| 2022-10-14 | 1,686.10 | 1,691.20 | 1,659.90 | 1,662.80 | 0.0M |
| 2022-10-13 | 1,694.30 | 1,702.00 | 1,662.00 | 1,690.80 | 0.0M |
| 2022-10-12 | 1,686.30 | 1,698.00 | 1,682.10 | 1,691.10 | 0.0M |
| 2022-10-11 | 1,689.30 | 1,704.60 | 1,681.70 | 1,699.50 | 0.0M |
| 2022-10-10 | 1,717.00 | 1,720.00 | 1,686.20 | 1,688.80 | 0.0M |
| 2022-10-07 | 1,734.80 | 1,735.00 | 1,712.40 | 1,722.80 | 0.0M |
| 2022-10-06 | 1,739.00 | 1,746.80 | 1,728.40 | 1,734.30 | 0.0M |
| 2022-10-05 | 1,747.50 | 1,749.40 | 1,723.10 | 1,734.20 | 0.0M |
| 2022-10-04 | 1,722.60 | 1,751.60 | 1,717.90 | 1,743.70 | 0.0M |
| 2022-10-03 | 1,682.40 | 1,722.80 | 1,679.50 | 1,714.90 | 0.0M |
| 2022-09-30 | 1,682.70 | 1,696.70 | 1,681.00 | 1,684.90 | 0.0M |
| 2022-09-29 | 1,682.00 | 1,685.60 | 1,662.60 | 1,681.60 | 0.0M |
| 2022-09-28 | 1,636.50 | 1,671.60 | 1,622.20 | 1,670.00 | 0.3M |
| 2022-09-27 | 1,629.20 | 1,650.10 | 1,628.70 | 1,636.20 | 0.2M |
| 2022-09-26 | 1,651.00 | 1,657.20 | 1,627.70 | 1,633.40 | 0.2M |
| 2022-09-23 | 1,680.10 | 1,685.00 | 1,646.60 | 1,655.60 | 0.2M |
| 2022-09-22 | 1,682.80 | 1,693.50 | 1,663.30 | 1,681.10 | 0.2M |
| 2022-09-21 | 1,673.20 | 1,696.90 | 1,661.30 | 1,675.70 | 0.2M |
| 2022-09-20 | 1,684.90 | 1,688.80 | 1,668.10 | 1,671.10 | 0.1M |
| 2022-09-19 | 1,685.40 | 1,688.80 | 1,667.60 | 1,678.20 | 0.1M |
| 2022-09-16 | 1,673.70 | 1,689.90 | 1,661.90 | 1,683.50 | 0.2M |
| 2022-09-15 | 1,707.20 | 1,707.80 | 1,668.90 | 1,677.30 | 0.3M |
| 2022-09-14 | 1,711.60 | 1,717.30 | 1,703.30 | 1,709.10 | 0.2M |
| 2022-09-13 | 1,736.00 | 1,742.90 | 1,706.70 | 1,717.40 | 0.2M |
| 2022-09-12 | 1,728.40 | 1,746.40 | 1,722.30 | 1,740.60 | 0.2M |
| 2022-09-09 | 1,719.60 | 1,740.50 | 1,719.40 | 1,728.60 | 0.2M |
| 2022-09-08 | 1,729.50 | 1,739.40 | 1,713.70 | 1,720.20 | 0.2M |
| 2022-09-07 | 1,712.90 | 1,731.20 | 1,701.70 | 1,727.80 | 0.2M |
| 2022-09-06 | 1,724.20 | 1,737.40 | 1,710.60 | 1,712.90 | 0.2M |
| 2022-09-05 | 1,718.80 | 1,726.50 | 1,718.70 | 1,724.80 | 0.1M |
| 2022-09-04 | 1,724.20 | 1,724.20 | 1,718.90 | 1,718.90 | 0.0M |
| 2022-09-02 | 1,707.80 | 1,729.50 | 1,705.90 | 1,722.60 | 0.2M |
| 2022-09-01 | 1,723.00 | 1,723.00 | 1,699.10 | 1,709.30 | 0.2M |
| 2022-08-31 | 1,735.50 | 1,738.00 | 1,720.60 | 1,726.20 | 0.2M |
| 2022-08-30 | 1,749.80 | 1,752.80 | 1,732.90 | 1,736.30 | 0.1M |
| 2022-08-29 | 1,748.40 | 1,757.90 | 1,731.40 | 1,749.70 | 0.2M |
| 2022-08-26 | 1,771.80 | 1,772.30 | 1,746.20 | 1,749.80 | 0.2M |
| 2022-08-25 | 1,764.40 | 1,778.80 | 1,763.00 | 1,771.40 | 0.1M |
| 2022-08-24 | 1,761.30 | 1,769.50 | 1,754.80 | 1,761.50 | 0.1M |
| 2022-08-23 | 1,750.00 | 1,767.50 | 1,743.10 | 1,761.20 | 0.1M |
| 2022-08-22 | 1,760.60 | 1,762.10 | 1,740.20 | 1,748.40 | 0.1M |
| 2022-08-19 | 1,773.10 | 1,773.30 | 1,759.10 | 1,762.90 | 0.1M |
| 2022-08-18 | 1,777.10 | 1,786.30 | 1,768.80 | 1,771.20 | 0.1M |
| 2022-08-17 | 1,790.80 | 1,796.60 | 1,773.90 | 1,776.70 | 0.1M |
| 2022-08-16 | 1,795.50 | 1,798.00 | 1,785.40 | 1,789.70 | 0.1M |
| 2022-08-15 | 1,818.90 | 1,818.90 | 1,787.60 | 1,798.10 | 0.1M |
| 2022-08-12 | 1,805.20 | 1,819.10 | 1,799.60 | 1,815.50 | 0.1M |
| 2022-08-11 | 1,807.90 | 1,814.90 | 1,798.60 | 1,807.20 | 0.1M |
| 2022-08-10 | 1,811.50 | 1,824.60 | 1,803.30 | 1,813.70 | 0.2M |
| 2022-08-09 | 1,805.50 | 1,817.00 | 1,799.40 | 1,812.30 | 0.1M |
| 2022-08-08 | 1,790.30 | 1,806.40 | 1,786.90 | 1,805.20 | 0.1M |
| 2022-08-05 | 1,807.70 | 1,811.60 | 1,780.20 | 1,791.20 | 0.2M |
| 2022-08-04 | 1,782.10 | 1,812.00 | 1,779.40 | 1,806.90 | 0.2M |
| 2022-08-03 | 1,777.30 | 1,789.40 | 1,770.00 | 1,776.40 | 0.2M |
| 2022-08-02 | 1,789.20 | 1,805.00 | 1,776.00 | 1,789.70 | 0.2M |
| 2022-08-01 | 1,782.50 | 1,792.50 | 1,774.30 | 1,787.70 | 0.1M |
| 2022-07-29 | 1,773.10 | 1,784.60 | 1,768.40 | 1,781.80 | 0.1M |
| 2022-07-28 | 1,751.40 | 1,774.40 | 1,750.40 | 1,769.20 | 0.2M |
| 2022-07-27 | 1,724.20 | 1,748.00 | 1,717.50 | 1,728.00 | 0.0M |
| 2022-07-26 | 1,725.30 | 1,733.90 | 1,720.00 | 1,726.00 | 0.0M |
| 2022-07-25 | 1,733.80 | 1,742.00 | 1,720.80 | 1,727.10 | 0.0M |
| 2022-07-22 | 1,724.60 | 1,745.30 | 1,719.50 | 1,735.00 | 0.0M |
| 2022-07-21 | 1,701.70 | 1,726.80 | 1,686.30 | 1,721.10 | 0.0M |
| 2022-07-20 | 1,717.00 | 1,719.90 | 1,698.00 | 1,707.70 | 0.0M |
| 2022-07-19 | 1,713.20 | 1,723.70 | 1,710.60 | 1,718.00 | 0.0M |
| 2022-07-18 | 1,713.20 | 1,729.60 | 1,712.10 | 1,717.70 | 0.0M |
| 2022-07-15 | 1,716.60 | 1,722.80 | 1,705.50 | 1,711.60 | 0.0M |
| 2022-07-14 | 1,741.20 | 1,741.20 | 1,703.80 | 1,714.50 | 0.0M |
| 2022-07-13 | 1,732.00 | 1,752.30 | 1,713.10 | 1,744.00 | 0.0M |
| 2022-07-12 | 1,740.20 | 1,747.50 | 1,730.20 | 1,733.40 | 0.0M |
| 2022-07-11 | 1,750.00 | 1,751.30 | 1,737.60 | 1,740.30 | 0.0M |
| 2022-07-08 | 1,747.90 | 1,760.20 | 1,734.80 | 1,750.90 | 0.0M |
| 2022-07-07 | 1,746.50 | 1,756.60 | 1,744.50 | 1,748.30 | 0.0M |
| 2022-07-06 | 1,775.60 | 1,779.40 | 1,739.40 | 1,745.10 | 0.0M |
| 2022-07-05 | 1,823.00 | 1,823.90 | 1,772.00 | 1,772.80 | 0.0M |
| 2022-07-01 | 1,814.80 | 1,822.00 | 1,792.70 | 1,810.40 | 0.0M |
| 2022-06-30 | 1,828.00 | 1,835.10 | 1,811.90 | 1,816.30 | 0.0M |
| 2022-06-29 | 1,830.20 | 1,843.60 | 1,820.00 | 1,826.50 | 0.0M |
| 2022-06-28 | 1,833.00 | 1,839.50 | 1,828.90 | 1,830.30 | 0.0M |
| 2022-06-27 | 1,848.50 | 1,851.50 | 1,831.20 | 1,833.90 | 0.0M |
| 2022-06-24 | 1,833.60 | 1,842.30 | 1,826.70 | 1,839.30 | 0.0M |
| 2022-06-23 | 1,848.50 | 1,857.60 | 1,832.40 | 1,838.60 | 0.0M |
| 2022-06-22 | 1,843.10 | 1,859.00 | 1,833.60 | 1,847.40 | 0.0M |
| 2022-06-21 | 1,847.50 | 1,856.00 | 1,840.00 | 1,847.80 | 0.0M |
| 2022-06-17 | 1,870.00 | 1,870.00 | 1,845.30 | 1,849.60 | 0.0M |
| 2022-06-16 | 1,844.90 | 1,869.00 | 1,825.80 | 1,858.90 | 0.0M |
| 2022-06-15 | 1,818.20 | 1,854.00 | 1,817.80 | 1,828.60 | 0.0M |
| 2022-06-14 | 1,828.80 | 1,841.30 | 1,814.90 | 1,822.40 | 0.0M |
| 2022-06-13 | 1,887.40 | 1,890.60 | 1,828.00 | 1,840.20 | 0.0M |
| 2022-06-10 | 1,858.50 | 1,887.40 | 1,835.00 | 1,883.90 | 0.0M |
| 2022-06-09 | 1,863.90 | 1,865.00 | 1,850.70 | 1,861.20 | 0.0M |
| 2022-06-08 | 1,863.70 | 1,870.60 | 1,855.40 | 1,865.00 | 0.0M |
| 2022-06-07 | 1,852.30 | 1,866.00 | 1,847.10 | 1,860.50 | 0.0M |
| 2022-06-06 | 1,863.40 | 1,869.00 | 1,851.80 | 1,851.90 | 0.0M |
| 2022-06-03 | 1,880.90 | 1,886.40 | 1,858.00 | 1,858.30 | 0.0M |
| 2022-06-02 | 1,856.90 | 1,882.10 | 1,856.90 | 1,879.40 | 0.0M |
| 2022-06-01 | 1,846.20 | 1,860.70 | 1,838.60 | 1,856.70 | 0.0M |
| 2022-05-31 | 1,862.00 | 1,875.30 | 1,847.10 | 1,856.30 | 0.0M |
| 2022-05-27 | 1,863.00 | 1,873.40 | 1,859.80 | 1,865.00 | 0.0M |
| 2022-05-26 | 1,857.90 | 1,859.00 | 1,842.50 | 1,853.90 | 0.1M |
| 2022-05-25 | 1,871.20 | 1,872.70 | 1,845.00 | 1,852.50 | 0.1M |
| 2022-05-24 | 1,858.60 | 1,875.00 | 1,853.90 | 1,871.40 | 0.1M |
| 2022-05-23 | 1,850.90 | 1,870.40 | 1,849.70 | 1,853.90 | 0.1M |
| 2022-05-20 | 1,847.40 | 1,854.00 | 1,837.30 | 1,848.40 | 0.0M |
| 2022-05-19 | 1,821.30 | 1,854.50 | 1,814.90 | 1,847.80 | 0.0M |
| 2022-05-18 | 1,820.20 | 1,829.30 | 1,811.70 | 1,822.40 | 0.0M |
| 2022-05-17 | 1,831.70 | 1,840.90 | 1,817.80 | 1,825.40 | 0.0M |
| 2022-05-16 | 1,816.00 | 1,832.40 | 1,792.00 | 1,820.40 | 0.0M |
| 2022-05-13 | 1,828.10 | 1,834.20 | 1,804.00 | 1,814.80 | 0.0M |
| 2022-05-12 | 1,858.80 | 1,865.80 | 1,827.20 | 1,831.60 | 0.1M |
| 2022-05-11 | 1,844.90 | 1,864.50 | 1,838.00 | 1,861.00 | 0.1M |
| 2022-05-10 | 1,860.30 | 1,871.60 | 1,841.90 | 1,848.40 | 0.1M |
| 2022-05-09 | 1,890.90 | 1,891.80 | 1,858.60 | 1,865.90 | 0.1M |
| 2022-05-06 | 1,884.50 | 1,900.80 | 1,872.40 | 1,890.20 | 0.1M |
| 2022-05-05 | 1,891.30 | 1,917.60 | 1,879.60 | 1,883.00 | 0.0M |
| 2022-05-04 | 1,876.10 | 1,898.80 | 1,868.80 | 1,876.20 | 0.0M |
| 2022-05-03 | 1,870.40 | 1,885.00 | 1,856.70 | 1,877.80 | 0.0M |
| 2022-05-02 | 1,903.10 | 1,907.40 | 1,860.80 | 1,870.60 | 0.0M |
| 2022-04-29 | 1,902.50 | 1,928.20 | 1,900.60 | 1,918.60 | 0.0M |
| 2022-04-28 | 1,893.00 | 1,904.30 | 1,877.80 | 1,898.30 | 0.0M |
| 2022-04-27 | 1,914.00 | 1,914.80 | 1,888.80 | 1,895.60 | 0.0M |
| 2022-04-26 | 1,907.30 | 1,918.70 | 1,904.20 | 1,911.10 | 0.0M |
| 2022-04-25 | 1,937.40 | 1,942.60 | 1,898.80 | 1,903.00 | 0.0M |
| 2022-04-22 | 1,960.00 | 1,964.50 | 1,935.00 | 1,941.40 | 0.0M |
| 2022-04-21 | 1,964.20 | 1,966.20 | 1,944.80 | 1,955.00 | 0.0M |
| 2022-04-20 | 1,959.00 | 1,967.30 | 1,947.80 | 1,962.30 | 0.0M |
| 2022-04-19 | 1,987.80 | 1,991.60 | 1,952.80 | 1,965.80 | 0.0M |
| 2022-04-18 | 1,983.10 | 2,009.50 | 1,981.80 | 1,993.30 | 0.0M |
| 2022-04-14 | 1,988.70 | 1,990.60 | 1,969.60 | 1,981.60 | 0.0M |
| 2022-04-13 | 1,976.60 | 1,992.20 | 1,974.00 | 1,991.50 | 0.0M |
| 2022-04-12 | 1,965.00 | 1,989.10 | 1,960.40 | 1,983.00 | 0.0M |
| 2022-04-11 | 1,957.10 | 1,981.20 | 1,949.90 | 1,955.00 | 0.0M |
| 2022-04-08 | 1,941.40 | 1,958.30 | 1,937.70 | 1,952.20 | 0.0M |
| 2022-04-07 | 1,932.90 | 1,948.00 | 1,930.00 | 1,944.20 | 0.0M |
| 2022-04-06 | 1,933.40 | 1,942.20 | 1,922.30 | 1,929.30 | 0.0M |
| 2022-04-05 | 1,941.50 | 1,954.40 | 1,927.20 | 1,933.50 | 0.0M |
| 2022-04-04 | 1,933.50 | 1,946.10 | 1,924.00 | 1,939.70 | 0.0M |
| 2022-04-01 | 1,947.90 | 1,949.50 | 1,927.10 | 1,929.20 | 0.0M |
| 2022-03-31 | 1,942.50 | 1,960.40 | 1,928.60 | 1,959.50 | 0.0M |
| 2022-03-30 | 1,930.00 | 1,948.30 | 1,925.40 | 1,944.10 | 0.0M |
| 2022-03-29 | 1,927.20 | 1,934.40 | 1,893.20 | 1,918.00 | 0.2M |