| 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 | 1,852.80 | 1,863.80 | 1,852.00 | 1,857.70 | 0.0M |
| 2022-12-29 | 1,843.00 | 1,858.00 | 1,843.00 | 1,857.50 | 0.0M |
| 2022-12-28 | 1,853.60 | 1,853.70 | 1,836.10 | 1,846.90 | 0.0M |
| 2022-12-27 | 1,838.10 | 1,870.60 | 1,838.10 | 1,854.40 | 0.0M |
| 2022-12-26 | 1,838.10 | 1,840.30 | 1,838.10 | 1,839.80 | 0.0M |
| 2022-12-25 | 1,836.80 | 1,836.80 | 1,836.80 | 1,836.80 | 0.0M |
| 2022-12-23 | 1,830.20 | 1,843.20 | 1,830.20 | 1,835.40 | 0.0M |
| 2022-12-22 | 1,856.20 | 1,859.90 | 1,824.90 | 1,826.40 | 0.0M |
| 2022-12-21 | 1,857.90 | 1,864.10 | 1,853.00 | 1,856.60 | 0.0M |
| 2022-12-20 | 1,827.70 | 1,862.80 | 1,825.70 | 1,856.50 | 0.0M |
| 2022-12-19 | 1,834.70 | 1,839.20 | 1,824.50 | 1,828.50 | 0.0M |
| 2022-12-16 | 1,817.10 | 1,834.20 | 1,815.20 | 1,831.10 | 0.0M |
| 2022-12-15 | 1,849.30 | 1,849.30 | 1,813.20 | 1,818.50 | 0.0M |
| 2022-12-14 | 1,852.60 | 1,855.00 | 1,837.20 | 1,849.20 | 0.0M |
| 2022-12-13 | 1,826.00 | 1,866.20 | 1,823.50 | 1,855.80 | 0.0M |
| 2022-12-12 | 1,839.30 | 1,839.30 | 1,820.00 | 1,822.70 | 0.0M |
| 2022-12-09 | 1,832.50 | 1,848.30 | 1,831.40 | 1,841.30 | 0.0M |
| 2022-12-08 | 1,829.00 | 1,837.30 | 1,824.00 | 1,832.20 | 0.0M |
| 2022-12-07 | 1,812.10 | 1,833.20 | 1,812.10 | 1,828.80 | 0.0M |
| 2022-12-06 | 1,813.60 | 1,823.20 | 1,810.00 | 1,813.20 | 0.0M |
| 2022-12-05 | 1,842.90 | 1,852.10 | 1,809.60 | 1,812.20 | 0.0M |
| 2022-12-02 | 1,845.30 | 1,846.40 | 1,822.80 | 1,840.00 | 0.0M |
| 2022-12-01 | 1,819.20 | 1,848.00 | 1,816.30 | 1,845.30 | 0.0M |
| 2022-11-30 | 1,792.70 | 1,814.40 | 1,788.90 | 1,790.50 | 0.0M |
| 2022-11-29 | 1,786.10 | 1,803.00 | 1,784.40 | 1,793.90 | 0.0M |
| 2022-11-28 | 1,784.80 | 1,793.20 | 1,769.30 | 1,770.30 | 0.0M |
| 2022-11-25 | 1,779.90 | 1,788.70 | 1,776.40 | 1,783.90 | 0.0M |
| 2022-11-24 | 1,783.10 | 1,788.60 | 1,782.70 | 1,784.10 | 0.0M |
| 2022-11-23 | 1,769.70 | 1,784.40 | 1,749.60 | 1,775.60 | 0.0M |
| 2022-11-22 | 1,770.00 | 1,780.80 | 1,767.70 | 1,769.90 | 0.0M |
| 2022-11-21 | 1,784.70 | 1,784.70 | 1,764.20 | 1,769.80 | 0.0M |
| 2022-11-18 | 1,795.50 | 1,799.50 | 1,779.60 | 1,784.00 | 0.0M |
| 2022-11-17 | 1,804.40 | 1,805.20 | 1,787.10 | 1,792.90 | 0.0M |
| 2022-11-16 | 1,809.90 | 1,817.30 | 1,804.10 | 1,806.00 | 0.0M |
| 2022-11-15 | 1,802.20 | 1,821.20 | 1,800.00 | 1,806.70 | 0.0M |
| 2022-11-14 | 1,793.90 | 1,807.30 | 1,785.00 | 1,805.70 | 0.0M |
| 2022-11-11 | 1,785.10 | 1,803.70 | 1,779.80 | 1,798.40 | 0.0M |
| 2022-11-10 | 1,736.40 | 1,788.30 | 1,735.20 | 1,782.70 | 0.0M |
| 2022-11-09 | 1,743.80 | 1,754.60 | 1,735.20 | 1,742.80 | 0.0M |
| 2022-11-08 | 1,704.80 | 1,749.30 | 1,696.20 | 1,744.90 | 0.0M |
| 2022-11-07 | 1,709.50 | 1,712.40 | 1,699.30 | 1,709.60 | 0.0M |
| 2022-11-04 | 1,661.00 | 1,715.20 | 1,661.00 | 1,705.70 | 0.0M |
| 2022-11-03 | 1,667.60 | 1,669.40 | 1,647.70 | 1,659.90 | 0.0M |
| 2022-11-02 | 1,681.60 | 1,701.60 | 1,666.80 | 1,679.00 | 0.0M |
| 2022-11-01 | 1,668.60 | 1,687.80 | 1,668.60 | 1,678.50 | 0.0M |
| 2022-10-31 | 1,675.80 | 1,677.00 | 1,663.90 | 1,669.50 | 0.0M |
| 2022-10-28 | 1,695.10 | 1,697.90 | 1,670.00 | 1,673.70 | 0.0M |
| 2022-10-27 | 1,697.00 | 1,701.30 | 1,688.90 | 1,694.60 | 0.0M |
| 2022-10-26 | 1,683.50 | 1,707.40 | 1,683.50 | 1,697.80 | 0.0M |
| 2022-10-25 | 1,682.70 | 1,694.20 | 1,669.80 | 1,686.60 | 0.0M |
| 2022-10-24 | 1,695.10 | 1,699.20 | 1,676.80 | 1,682.40 | 0.0M |
| 2022-10-21 | 1,658.60 | 1,689.50 | 1,650.00 | 1,684.40 | 0.0M |
| 2022-10-20 | 1,661.60 | 1,677.80 | 1,656.80 | 1,665.10 | 0.0M |
| 2022-10-19 | 1,686.00 | 1,687.20 | 1,660.90 | 1,662.50 | 0.0M |
| 2022-10-18 | 1,683.90 | 1,692.40 | 1,680.00 | 1,684.10 | 0.0M |
| 2022-10-17 | 1,680.70 | 1,701.70 | 1,680.70 | 1,692.30 | 0.0M |
| 2022-10-14 | 1,702.80 | 1,702.80 | 1,675.60 | 1,677.40 | 0.0M |
| 2022-10-13 | 1,704.00 | 1,710.10 | 1,680.00 | 1,705.40 | 0.0M |
| 2022-10-12 | 1,699.20 | 1,711.40 | 1,697.10 | 1,705.30 | 0.0M |
| 2022-10-11 | 1,702.80 | 1,718.40 | 1,696.20 | 1,713.80 | 0.0M |
| 2022-10-10 | 1,731.50 | 1,734.10 | 1,700.40 | 1,703.10 | 0.0M |
| 2022-10-07 | 1,748.30 | 1,749.50 | 1,726.30 | 1,736.90 | 0.0M |
| 2022-10-06 | 1,751.80 | 1,760.40 | 1,742.00 | 1,747.90 | 0.0M |
| 2022-10-05 | 1,759.40 | 1,760.60 | 1,736.20 | 1,747.70 | 0.0M |
| 2022-10-04 | 1,730.80 | 1,764.30 | 1,730.60 | 1,757.10 | 0.0M |
| 2022-10-03 | 1,696.60 | 1,735.90 | 1,693.20 | 1,728.00 | 0.0M |
| 2022-09-30 | 1,696.30 | 1,710.20 | 1,694.70 | 1,698.20 | 0.0M |
| 2022-09-29 | 1,693.60 | 1,699.30 | 1,675.90 | 1,695.00 | 0.0M |
| 2022-09-28 | 1,650.50 | 1,684.20 | 1,636.00 | 1,683.00 | 0.0M |
| 2022-09-27 | 1,642.30 | 1,662.70 | 1,642.30 | 1,649.30 | 0.0M |
| 2022-09-26 | 1,665.00 | 1,670.00 | 1,641.90 | 1,646.50 | 0.0M |
| 2022-09-23 | 1,692.50 | 1,694.80 | 1,660.00 | 1,668.80 | 0.0M |
| 2022-09-22 | 1,695.30 | 1,705.70 | 1,676.80 | 1,694.20 | 0.0M |
| 2022-09-21 | 1,685.90 | 1,710.00 | 1,675.60 | 1,688.80 | 0.0M |
| 2022-09-20 | 1,698.10 | 1,701.10 | 1,682.10 | 1,684.20 | 0.0M |
| 2022-09-19 | 1,697.60 | 1,700.40 | 1,681.90 | 1,691.40 | 0.0M |
| 2022-09-16 | 1,686.70 | 1,702.40 | 1,675.40 | 1,696.70 | 0.0M |
| 2022-09-15 | 1,720.20 | 1,720.30 | 1,682.30 | 1,690.60 | 0.0M |
| 2022-09-14 | 1,724.20 | 1,730.00 | 1,717.60 | 1,722.60 | 0.0M |
| 2022-09-13 | 1,748.40 | 1,755.00 | 1,720.20 | 1,730.30 | 0.0M |
| 2022-09-12 | 1,740.90 | 1,758.90 | 1,735.90 | 1,753.30 | 0.0M |
| 2022-09-09 | 1,732.90 | 1,752.10 | 1,732.90 | 1,741.10 | 0.0M |
| 2022-09-08 | 1,740.20 | 1,751.00 | 1,726.40 | 1,732.50 | 0.0M |
| 2022-09-07 | 1,723.80 | 1,742.40 | 1,714.50 | 1,740.00 | 0.0M |
| 2022-09-06 | 1,736.10 | 1,748.90 | 1,723.40 | 1,725.20 | 0.0M |
| 2022-09-05 | 1,735.50 | 1,737.70 | 1,732.80 | 1,737.30 | 0.0M |
| 2022-09-04 | 1,736.10 | 1,736.10 | 1,734.10 | 1,734.10 | 0.0M |
| 2022-09-02 | 1,720.60 | 1,741.80 | 1,720.20 | 1,735.00 | 0.0M |
| 2022-09-01 | 1,731.60 | 1,732.60 | 1,712.00 | 1,721.90 | 0.0M |
| 2022-08-31 | 1,746.60 | 1,749.60 | 1,733.60 | 1,738.90 | 0.0M |
| 2022-08-30 | 1,765.40 | 1,765.40 | 1,746.40 | 1,749.00 | 0.0M |
| 2022-08-29 | 1,761.20 | 1,769.80 | 1,744.20 | 1,762.60 | 0.0M |
| 2022-08-26 | 1,783.60 | 1,783.70 | 1,759.20 | 1,762.80 | 0.0M |
| 2022-08-25 | 1,775.90 | 1,790.90 | 1,775.90 | 1,784.40 | 0.0M |
| 2022-08-24 | 1,771.80 | 1,782.00 | 1,767.80 | 1,774.40 | 0.0M |
| 2022-08-23 | 1,761.20 | 1,780.00 | 1,757.20 | 1,773.90 | 0.0M |
| 2022-08-22 | 1,772.40 | 1,773.90 | 1,753.40 | 1,761.10 | 0.0M |
| 2022-08-19 | 1,784.00 | 1,784.50 | 1,772.50 | 1,775.60 | 0.0M |
| 2022-08-18 | 1,789.60 | 1,798.80 | 1,782.50 | 1,784.20 | 0.0M |
| 2022-08-17 | 1,803.10 | 1,808.00 | 1,787.00 | 1,789.60 | 0.0M |
| 2022-08-16 | 1,808.60 | 1,810.30 | 1,798.80 | 1,802.70 | 0.0M |
| 2022-08-15 | 1,831.40 | 1,831.40 | 1,801.40 | 1,811.20 | 0.0M |
| 2022-08-12 | 1,818.50 | 1,831.30 | 1,813.30 | 1,828.70 | 0.0M |
| 2022-08-11 | 1,819.80 | 1,827.30 | 1,811.90 | 1,820.30 | 0.0M |
| 2022-08-10 | 1,824.70 | 1,836.70 | 1,816.80 | 1,826.70 | 0.0M |
| 2022-08-09 | 1,818.60 | 1,829.30 | 1,814.40 | 1,825.50 | 0.0M |
| 2022-08-08 | 1,805.00 | 1,819.30 | 1,800.30 | 1,818.40 | 0.0M |
| 2022-08-05 | 1,822.20 | 1,823.80 | 1,793.50 | 1,804.20 | 0.0M |
| 2022-08-04 | 1,795.20 | 1,824.60 | 1,795.20 | 1,819.60 | 0.0M |
| 2022-08-03 | 1,788.00 | 1,800.40 | 1,783.50 | 1,789.00 | 0.0M |
| 2022-08-02 | 1,802.00 | 1,816.90 | 1,789.10 | 1,801.80 | 0.0M |
| 2022-08-01 | 1,793.10 | 1,803.20 | 1,788.10 | 1,799.60 | 0.0M |
| 2022-07-29 | 1,784.00 | 1,796.00 | 1,781.00 | 1,793.50 | 0.0M |
| 2022-07-28 | 1,763.20 | 1,785.90 | 1,762.20 | 1,780.70 | 0.0M |
| 2022-07-27 | 1,733.10 | 1,758.20 | 1,727.00 | 1,737.50 | 0.1M |
| 2022-07-26 | 1,735.90 | 1,744.30 | 1,729.60 | 1,735.70 | 0.1M |
| 2022-07-25 | 1,744.00 | 1,752.50 | 1,730.90 | 1,737.10 | 0.1M |
| 2022-07-22 | 1,735.30 | 1,755.90 | 1,729.80 | 1,745.30 | 0.1M |
| 2022-07-21 | 1,711.50 | 1,737.30 | 1,696.10 | 1,731.30 | 0.1M |
| 2022-07-20 | 1,727.00 | 1,730.40 | 1,707.80 | 1,717.70 | 0.0M |
| 2022-07-19 | 1,725.20 | 1,734.20 | 1,720.70 | 1,728.10 | 0.0M |
| 2022-07-18 | 1,725.10 | 1,740.40 | 1,722.60 | 1,728.20 | 0.0M |
| 2022-07-15 | 1,728.00 | 1,733.60 | 1,715.60 | 1,722.20 | 0.0M |
| 2022-07-14 | 1,754.10 | 1,754.10 | 1,714.50 | 1,725.40 | 0.1M |
| 2022-07-13 | 1,743.40 | 1,763.10 | 1,723.30 | 1,755.00 | 0.1M |
| 2022-07-12 | 1,751.10 | 1,761.40 | 1,741.20 | 1,744.30 | 0.1M |
| 2022-07-11 | 1,761.50 | 1,761.90 | 1,748.80 | 1,751.10 | 0.1M |
| 2022-07-08 | 1,758.30 | 1,770.80 | 1,745.30 | 1,761.60 | 0.0M |
| 2022-07-07 | 1,757.00 | 1,766.90 | 1,753.70 | 1,758.70 | 0.0M |
| 2022-07-06 | 1,780.00 | 1,790.40 | 1,749.70 | 1,755.50 | 0.1M |
| 2022-07-05 | 1,830.90 | 1,834.80 | 1,782.50 | 1,783.40 | 0.1M |
| 2022-07-01 | 1,828.70 | 1,833.20 | 1,803.40 | 1,821.40 | 0.0M |
| 2022-06-30 | 1,839.50 | 1,846.60 | 1,823.00 | 1,827.50 | 0.0M |
| 2022-06-29 | 1,841.50 | 1,855.10 | 1,831.20 | 1,837.80 | 0.0M |
| 2022-06-28 | 1,843.80 | 1,850.80 | 1,839.60 | 1,841.50 | 0.0M |
| 2022-06-27 | 1,858.50 | 1,862.70 | 1,842.30 | 1,845.10 | 0.0M |
| 2022-06-24 | 1,843.90 | 1,853.10 | 1,838.00 | 1,850.30 | 0.0M |
| 2022-06-23 | 1,859.80 | 1,868.50 | 1,843.60 | 1,849.70 | 0.0M |
| 2022-06-22 | 1,855.50 | 1,870.00 | 1,845.00 | 1,858.50 | 0.0M |
| 2022-06-21 | 1,857.00 | 1,867.50 | 1,850.80 | 1,859.00 | 0.0M |
| 2022-06-17 | 1,878.90 | 1,878.90 | 1,856.20 | 1,860.60 | 0.0M |
| 2022-06-16 | 1,855.50 | 1,880.00 | 1,836.60 | 1,869.90 | 0.0M |
| 2022-06-15 | 1,829.50 | 1,865.00 | 1,828.30 | 1,839.40 | 0.0M |
| 2022-06-14 | 1,842.00 | 1,852.60 | 1,826.00 | 1,833.30 | 0.0M |
| 2022-06-13 | 1,896.30 | 1,900.80 | 1,839.80 | 1,850.80 | 0.0M |
| 2022-06-10 | 1,867.70 | 1,898.00 | 1,844.60 | 1,893.90 | 0.0M |
| 2022-06-09 | 1,873.90 | 1,875.10 | 1,860.00 | 1,870.90 | 0.0M |
| 2022-06-08 | 1,872.50 | 1,880.40 | 1,865.30 | 1,874.50 | 0.0M |
| 2022-06-07 | 1,860.70 | 1,875.40 | 1,856.70 | 1,870.00 | 0.0M |
| 2022-06-06 | 1,868.80 | 1,878.40 | 1,860.50 | 1,861.20 | 0.0M |
| 2022-06-03 | 1,890.10 | 1,895.40 | 1,867.00 | 1,867.40 | 0.0M |
| 2022-06-02 | 1,866.80 | 1,891.30 | 1,863.60 | 1,888.50 | 0.0M |
| 2022-06-01 | 1,855.90 | 1,869.90 | 1,847.60 | 1,865.60 | 0.0M |
| 2022-05-31 | 1,872.20 | 1,883.90 | 1,855.60 | 1,865.00 | 0.0M |
| 2022-05-27 | 1,871.00 | 1,882.70 | 1,869.40 | 1,873.70 | 0.0M |
| 2022-05-26 | 1,866.00 | 1,866.00 | 1,850.40 | 1,861.30 | 0.0M |
| 2022-05-25 | 1,879.00 | 1,879.00 | 1,852.80 | 1,860.00 | 0.0M |
| 2022-05-24 | 1,865.00 | 1,881.80 | 1,864.20 | 1,878.90 | 0.0M |
| 2022-05-23 | 1,863.60 | 1,877.40 | 1,857.60 | 1,861.40 | 0.0M |
| 2022-05-20 | 1,854.70 | 1,859.40 | 1,846.00 | 1,856.00 | 0.0M |
| 2022-05-19 | 1,825.00 | 1,861.20 | 1,825.00 | 1,855.30 | 0.0M |
| 2022-05-18 | 1,825.10 | 1,835.80 | 1,820.40 | 1,830.00 | 0.0M |
| 2022-05-17 | 1,838.10 | 1,846.80 | 1,826.90 | 1,832.90 | 0.0M |
| 2022-05-16 | 1,823.40 | 1,839.20 | 1,799.50 | 1,827.90 | 0.0M |
| 2022-05-13 | 1,833.00 | 1,839.60 | 1,812.00 | 1,822.30 | 0.0M |
| 2022-05-12 | 1,863.60 | 1,866.70 | 1,835.40 | 1,839.30 | 0.0M |
| 2022-05-11 | 1,847.30 | 1,870.40 | 1,845.90 | 1,868.40 | 0.0M |
| 2022-05-10 | 1,867.10 | 1,876.50 | 1,850.20 | 1,855.50 | 0.0M |
| 2022-05-09 | 1,891.90 | 1,894.00 | 1,868.10 | 1,873.10 | 0.0M |
| 2022-05-06 | 1,886.40 | 1,908.40 | 1,883.40 | 1,897.70 | 0.0M |
| 2022-05-05 | 1,910.00 | 1,924.80 | 1,890.00 | 1,890.70 | 0.0M |
| 2022-05-04 | 1,883.20 | 1,906.40 | 1,877.20 | 1,884.10 | 0.0M |
| 2022-05-03 | 1,878.60 | 1,891.50 | 1,867.20 | 1,885.60 | 0.0M |
| 2022-05-02 | 1,913.50 | 1,913.90 | 1,868.00 | 1,878.10 | 0.0M |
| 2022-04-29 | 1,912.00 | 1,932.70 | 1,911.40 | 1,926.10 | 0.0M |
| 2022-04-28 | 1,894.80 | 1,910.00 | 1,885.80 | 1,905.60 | 0.0M |
| 2022-04-27 | 1,910.40 | 1,917.20 | 1,896.80 | 1,903.00 | 0.0M |
| 2022-04-26 | 1,917.20 | 1,923.60 | 1,914.00 | 1,918.50 | 0.0M |
| 2022-04-25 | 1,942.00 | 1,942.00 | 1,906.00 | 1,910.40 | 0.0M |
| 2022-04-22 | 1,967.50 | 1,969.50 | 1,943.60 | 1,949.00 | 0.0M |
| 2022-04-21 | 1,969.50 | 1,969.50 | 1,953.30 | 1,962.50 | 0.0M |
| 2022-04-20 | 1,967.10 | 1,973.00 | 1,958.90 | 1,969.50 | 0.0M |
| 2022-04-19 | 1,995.20 | 1,997.10 | 1,960.00 | 1,972.80 | 0.0M |
| 2022-04-18 | 1,997.40 | 2,015.80 | 1,995.60 | 2,000.20 | 0.0M |
| 2022-04-14 | 1,995.60 | 1,996.10 | 1,976.40 | 1,988.30 | 0.0M |
| 2022-04-13 | 1,986.00 | 1,998.50 | 1,986.00 | 1,998.10 | 0.0M |
| 2022-04-12 | 1,970.00 | 1,996.00 | 1,968.40 | 1,989.60 | 0.0M |
| 2022-04-11 | 1,966.80 | 1,987.60 | 1,956.90 | 1,961.70 | 0.0M |
| 2022-04-08 | 1,948.20 | 1,964.00 | 1,945.00 | 1,958.60 | 0.0M |
| 2022-04-07 | 1,942.00 | 1,952.90 | 1,936.60 | 1,950.60 | 0.0M |
| 2022-04-06 | 1,936.20 | 1,948.20 | 1,929.00 | 1,935.70 | 0.0M |
| 2022-04-05 | 1,942.00 | 1,960.10 | 1,933.20 | 1,939.70 | 0.0M |
| 2022-04-04 | 1,937.00 | 1,951.50 | 1,930.20 | 1,945.80 | 0.0M |
| 2022-04-01 | 1,952.40 | 1,953.60 | 1,933.80 | 1,935.20 | 0.0M |
| 2022-03-31 | 1,943.50 | 1,965.10 | 1,937.00 | 1,965.30 | 0.0M |
| 2022-03-30 | 1,937.90 | 1,952.50 | 1,933.10 | 1,949.50 | 0.0M |
| 2022-03-29 | 1,932.00 | 1,937.50 | 1,899.00 | 1,923.00 | 0.0M |