| 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 | 9,289.00 | 9,356.50 | 9,259.00 | 9,328.00 | 0.1M |
| 2025-09-25 | 9,288.50 | 9,296.50 | 9,249.00 | 9,258.50 | 0.1M |
| 2025-09-24 | 9,252.50 | 9,319.00 | 9,225.00 | 9,304.50 | 0.1M |
| 2025-09-23 | 9,288.00 | 9,319.50 | 9,248.00 | 9,283.50 | 0.1M |
| 2025-09-22 | 9,267.50 | 9,304.00 | 9,241.50 | 9,283.50 | 0.1M |
| 2025-09-19 | 9,297.00 | 9,302.00 | 9,249.50 | 9,277.00 | 0.1M |
| 2025-09-18 | 9,265.00 | 9,300.00 | 9,251.00 | 9,288.50 | 0.1M |
| 2025-09-17 | 9,214.50 | 9,252.50 | 9,184.00 | 9,214.00 | 0.1M |
| 2025-09-16 | 9,292.00 | 9,293.00 | 9,196.00 | 9,204.00 | 0.3M |
| 2025-09-15 | 9,275.50 | 9,307.00 | 9,270.00 | 9,281.50 | 0.3M |
| 2025-09-12 | 9,331.50 | 9,350.50 | 9,270.00 | 9,295.50 | 0.1M |
| 2025-09-11 | 9,261.50 | 9,330.00 | 9,248.00 | 9,303.50 | 0.1M |
| 2025-09-10 | 9,265.00 | 9,304.00 | 9,229.50 | 9,238.00 | 0.1M |
| 2025-09-09 | 9,242.50 | 9,277.00 | 9,223.00 | 9,257.50 | 0.0M |
| 2025-09-08 | 9,247.50 | 9,254.00 | 9,203.00 | 9,247.00 | 0.0M |
| 2025-09-05 | 9,249.50 | 9,267.50 | 9,209.00 | 9,221.00 | 0.1M |
| 2025-09-04 | 9,198.50 | 9,248.00 | 9,169.00 | 9,233.50 | 0.1M |
| 2025-09-03 | 9,174.50 | 9,200.50 | 9,122.00 | 9,191.00 | 0.1M |
| 2025-09-02 | 9,204.50 | 9,227.50 | 9,119.50 | 9,141.50 | 0.1M |
| 2025-09-01 | 9,234.50 | 9,244.00 | 9,196.50 | 9,207.00 | 0.0M |
| 2025-08-29 | 9,237.50 | 9,256.50 | 9,199.00 | 9,218.50 | 0.1M |
| 2025-08-28 | 9,268.00 | 9,293.50 | 9,227.00 | 9,245.00 | 0.0M |
| 2025-08-27 | 9,326.00 | 9,327.50 | 9,249.50 | 9,274.00 | 0.0M |
| 2025-08-26 | 9,375.00 | 9,375.00 | 9,268.00 | 9,274.50 | 0.1M |
| 2025-08-22 | 9,343.00 | 9,383.00 | 9,306.50 | 9,352.00 | 0.1M |
| 2025-08-21 | 9,329.00 | 9,342.00 | 9,280.50 | 9,331.50 | 0.1M |
| 2025-08-20 | 9,203.00 | 9,342.50 | 9,188.00 | 9,322.00 | 0.1M |
| 2025-08-19 | 9,201.50 | 9,222.00 | 9,178.50 | 9,218.50 | 0.0M |
| 2025-08-18 | 9,173.50 | 9,207.50 | 9,151.00 | 9,175.50 | 0.0M |
| 2025-08-15 | 9,255.00 | 9,257.00 | 9,153.00 | 9,169.00 | 0.1M |
| 2025-08-14 | 9,184.50 | 9,242.00 | 9,162.50 | 9,200.50 | 0.1M |
| 2025-08-13 | 9,167.00 | 9,188.50 | 9,143.50 | 9,166.00 | 0.1M |
| 2025-08-12 | 9,131.50 | 9,172.50 | 9,120.00 | 9,151.50 | 0.1M |
| 2025-08-11 | 9,103.00 | 9,140.00 | 9,092.50 | 9,130.00 | 0.1M |
| 2025-08-08 | 9,093.50 | 9,128.50 | 9,081.50 | 9,095.50 | 0.1M |
| 2025-08-07 | 9,129.50 | 9,153.00 | 9,079.00 | 9,101.00 | 0.1M |
| 2025-08-06 | 9,136.00 | 9,173.00 | 9,122.00 | 9,154.50 | 0.1M |
| 2025-08-05 | 9,145.00 | 9,169.50 | 9,114.50 | 9,126.50 | 0.1M |
| 2025-08-04 | 9,091.00 | 9,146.00 | 9,053.50 | 9,114.00 | 0.1M |
| 2025-08-01 | 9,104.50 | 9,119.00 | 9,017.00 | 9,056.50 | 0.1M |
| 2025-07-31 | 9,144.00 | 9,182.50 | 9,099.00 | 9,124.00 | 0.1M |
| 2025-07-30 | 9,140.00 | 9,155.00 | 9,082.00 | 9,122.50 | 0.1M |
| 2025-07-29 | 9,076.50 | 9,156.50 | 9,073.00 | 9,132.50 | 0.1M |
| 2025-07-28 | 9,155.00 | 9,168.50 | 9,052.00 | 9,063.00 | 0.1M |
| 2025-07-25 | 9,134.00 | 9,145.00 | 9,087.00 | 9,113.00 | 0.1M |
| 2025-07-24 | 9,108.00 | 9,154.50 | 9,096.00 | 9,138.00 | 0.1M |
| 2025-07-23 | 9,053.00 | 9,110.50 | 9,046.00 | 9,064.00 | 0.1M |
| 2025-07-22 | 8,986.50 | 9,045.50 | 8,977.50 | 9,019.50 | 0.1M |
| 2025-07-21 | 8,996.00 | 9,013.50 | 8,973.50 | 9,009.00 | 0.0M |
| 2025-07-18 | 8,992.00 | 9,014.50 | 8,967.50 | 8,990.00 | 0.1M |
| 2025-07-17 | 8,981.50 | 8,997.50 | 8,942.00 | 8,982.50 | 0.1M |
| 2025-07-16 | 8,940.50 | 8,989.50 | 8,917.50 | 8,948.50 | 0.1M |
| 2025-07-15 | 9,033.50 | 9,047.00 | 8,940.50 | 8,944.50 | 0.1M |
| 2025-07-14 | 8,935.00 | 9,031.00 | 8,924.00 | 9,005.00 | 0.1M |
| 2025-07-11 | 8,993.00 | 8,994.00 | 8,924.50 | 8,941.00 | 0.1M |
| 2025-07-10 | 8,914.00 | 9,002.00 | 8,900.00 | 8,987.00 | 0.1M |
| 2025-07-09 | 8,867.00 | 8,917.00 | 8,860.00 | 8,878.50 | 0.0M |
| 2025-07-08 | 8,777.00 | 8,887.50 | 8,776.00 | 8,853.50 | 0.1M |
| 2025-07-07 | 8,817.00 | 8,849.50 | 8,778.50 | 8,817.50 | 0.0M |
| 2025-07-04 | 8,827.50 | 8,845.00 | 8,792.00 | 8,836.50 | 0.0M |
| 2025-07-03 | 8,806.50 | 8,853.00 | 8,801.00 | 8,832.00 | 0.0M |
| 2025-07-02 | 8,809.00 | 8,845.00 | 8,754.50 | 8,790.00 | 0.1M |
| 2025-07-01 | 8,791.50 | 8,824.50 | 8,743.00 | 8,806.50 | 0.1M |
| 2025-06-30 | 8,804.50 | 8,837.00 | 8,770.50 | 8,789.50 | 0.1M |
| 2025-06-27 | 8,781.50 | 8,821.50 | 8,764.00 | 8,811.50 | 0.1M |
| 2025-06-26 | 8,736.00 | 8,782.50 | 8,714.50 | 8,764.00 | 0.0M |
| 2025-06-25 | 8,775.00 | 8,811.50 | 8,720.50 | 8,741.50 | 0.1M |
| 2025-06-24 | 8,803.00 | 8,842.00 | 8,770.50 | 8,786.00 | 0.1M |
| 2025-06-23 | 8,755.00 | 8,807.00 | 8,745.50 | 8,781.50 | 0.1M |
| 2025-06-20 | 8,819.00 | 8,842.00 | 8,812.50 | 8,830.00 | 0.0M |
| 2025-06-19 | 8,847.50 | 8,872.50 | 8,786.50 | 8,790.00 | 0.1M |
| 2025-06-18 | 8,836.00 | 8,864.00 | 8,819.00 | 8,844.50 | 0.1M |
| 2025-06-17 | 8,828.50 | 8,863.50 | 8,806.00 | 8,834.00 | 0.3M |
| 2025-06-16 | 8,848.50 | 8,904.00 | 8,832.00 | 8,878.50 | 0.3M |
| 2025-06-13 | 8,869.50 | 8,887.00 | 8,819.50 | 8,844.00 | 0.1M |
| 2025-06-12 | 8,849.50 | 8,904.50 | 8,828.50 | 8,881.50 | 0.1M |
| 2025-06-11 | 8,865.00 | 8,891.50 | 8,841.00 | 8,876.50 | 0.1M |
| 2025-06-10 | 8,826.00 | 8,893.50 | 8,821.50 | 8,876.50 | 0.1M |
| 2025-06-09 | 8,845.00 | 8,860.00 | 8,819.00 | 8,835.50 | 0.0M |
| 2025-06-06 | 8,799.50 | 8,860.00 | 8,798.50 | 8,838.00 | 0.0M |
| 2025-06-05 | 8,808.50 | 8,849.50 | 8,785.50 | 8,818.00 | 0.1M |
| 2025-06-04 | 8,808.00 | 8,832.00 | 8,788.50 | 8,813.00 | 0.0M |
| 2025-06-03 | 8,818.00 | 8,819.00 | 8,749.50 | 8,798.50 | 0.0M |
| 2025-06-02 | 8,798.00 | 8,828.00 | 8,739.50 | 8,794.00 | 0.1M |
| 2025-05-30 | 8,729.50 | 8,819.00 | 8,729.50 | 8,781.50 | 0.1M |
| 2025-05-29 | 8,815.00 | 8,826.00 | 8,710.00 | 8,739.00 | 0.0M |
| 2025-05-28 | 8,812.50 | 8,815.50 | 8,729.50 | 8,738.50 | 0.0M |
| 2025-05-27 | 8,778.50 | 8,833.50 | 8,774.50 | 8,792.00 | 0.1M |
| 2025-05-23 | 8,753.50 | 8,786.50 | 8,610.00 | 8,714.00 | 0.1M |
| 2025-05-22 | 8,729.50 | 8,780.00 | 8,697.50 | 8,740.50 | 0.1M |
| 2025-05-21 | 8,801.00 | 8,808.50 | 8,729.00 | 8,798.00 | 0.1M |
| 2025-05-20 | 8,746.50 | 8,809.50 | 8,724.00 | 8,789.50 | 0.1M |
| 2025-05-19 | 8,684.50 | 8,749.00 | 8,623.00 | 8,694.50 | 0.1M |
| 2025-05-16 | 8,655.50 | 8,711.50 | 8,647.00 | 8,697.00 | 0.1M |
| 2025-05-15 | 8,570.00 | 8,663.50 | 8,548.00 | 8,641.50 | 0.1M |
| 2025-05-14 | 8,587.00 | 8,613.00 | 8,553.00 | 8,570.50 | 0.1M |
| 2025-05-13 | 8,614.00 | 8,622.50 | 8,549.50 | 8,603.50 | 0.1M |
| 2025-05-12 | 8,605.00 | 8,639.00 | 8,544.50 | 8,594.50 | 0.1M |
| 2025-05-09 | 8,538.50 | 8,582.00 | 8,520.00 | 8,550.00 | 0.1M |
| 2025-05-08 | 8,574.50 | 8,621.00 | 8,512.50 | 8,539.50 | 0.1M |
| 2025-05-07 | 8,598.50 | 8,611.00 | 8,528.00 | 8,548.50 | 0.1M |
| 2025-05-06 | 8,625.50 | 8,684.50 | 8,560.50 | 8,593.50 | 0.1M |
| 2025-05-02 | 8,463.50 | 8,636.50 | 8,463.50 | 8,599.00 | 0.1M |
| 2025-05-01 | 8,485.50 | 8,524.00 | 8,446.50 | 8,498.50 | 0.0M |
| 2025-04-30 | 8,479.00 | 8,503.00 | 8,430.50 | 8,464.00 | 0.1M |
| 2025-04-29 | 8,436.50 | 8,505.00 | 8,405.00 | 8,470.50 | 0.1M |
| 2025-04-28 | 8,445.00 | 8,457.00 | 8,397.50 | 8,425.00 | 0.1M |
| 2025-04-25 | 8,446.50 | 8,454.00 | 8,399.00 | 8,417.00 | 0.1M |
| 2025-04-24 | 8,420.00 | 8,441.00 | 8,365.00 | 8,419.00 | 0.1M |
| 2025-04-23 | 8,426.00 | 8,471.50 | 8,378.50 | 8,403.00 | 0.1M |
| 2025-04-22 | 8,186.00 | 8,380.00 | 8,186.00 | 8,334.00 | 0.1M |
| 2025-04-17 | 8,194.00 | 8,330.50 | 8,191.50 | 8,290.00 | 0.1M |
| 2025-04-16 | 8,201.00 | 8,280.50 | 8,162.00 | 8,276.00 | 0.1M |
| 2025-04-15 | 8,129.00 | 8,266.50 | 8,123.00 | 8,256.50 | 0.1M |
| 2025-04-14 | 8,120.00 | 8,172.00 | 8,066.00 | 8,121.00 | 0.1M |
| 2025-04-11 | 7,911.50 | 8,119.00 | 7,859.50 | 7,965.50 | 0.1M |
| 2025-04-10 | 8,149.50 | 8,168.00 | 7,799.50 | 7,928.00 | 0.2M |
| 2025-04-09 | 7,642.00 | 8,181.50 | 7,585.00 | 7,659.00 | 0.2M |
| 2025-04-08 | 7,843.50 | 7,978.00 | 7,646.50 | 7,883.00 | 0.2M |
| 2025-04-07 | 7,859.00 | 8,015.00 | 7,531.50 | 7,674.50 | 0.3M |
| 2025-04-04 | 8,455.50 | 8,484.50 | 7,979.00 | 8,070.00 | 0.2M |
| 2025-04-03 | 8,440.50 | 8,543.50 | 8,435.00 | 8,465.00 | 0.1M |
| 2025-04-02 | 8,640.50 | 8,640.50 | 8,552.00 | 8,603.50 | 0.1M |
| 2025-04-01 | 8,621.00 | 8,680.50 | 8,581.00 | 8,643.50 | 0.1M |
| 2025-03-31 | 8,640.50 | 8,652.00 | 8,537.50 | 8,592.00 | 0.1M |
| 2025-03-28 | 8,673.50 | 8,704.50 | 8,645.00 | 8,666.00 | 0.1M |
| 2025-03-27 | 8,671.00 | 8,681.50 | 8,620.00 | 8,672.50 | 0.1M |
| 2025-03-26 | 8,681.50 | 8,718.50 | 8,659.00 | 8,695.00 | 0.1M |
| 2025-03-25 | 8,651.50 | 8,723.00 | 8,615.50 | 8,679.50 | 0.1M |
| 2025-03-24 | 8,680.00 | 8,703.50 | 8,620.50 | 8,649.50 | 0.1M |
| 2025-03-21 | 8,697.00 | 8,710.00 | 8,630.00 | 8,643.00 | 0.0M |
| 2025-03-20 | 8,724.00 | 8,743.50 | 8,664.50 | 8,698.00 | 0.1M |
| 2025-03-19 | 8,709.50 | 8,729.50 | 8,665.50 | 8,718.50 | 0.1M |
| 2025-03-18 | 8,703.50 | 8,731.50 | 8,682.00 | 8,705.00 | 0.3M |
| 2025-03-17 | 8,660.00 | 8,722.50 | 8,629.00 | 8,686.00 | 0.3M |
| 2025-03-14 | 8,566.50 | 8,682.50 | 8,543.50 | 8,640.00 | 0.1M |
| 2025-03-13 | 8,555.00 | 8,588.00 | 8,516.00 | 8,545.00 | 0.1M |
| 2025-03-12 | 8,528.00 | 8,574.00 | 8,502.50 | 8,535.50 | 0.1M |
| 2025-03-11 | 8,560.50 | 8,638.50 | 8,470.00 | 8,495.50 | 0.1M |
| 2025-03-10 | 8,725.50 | 8,737.00 | 8,538.50 | 8,606.00 | 0.1M |
| 2025-03-07 | 8,660.50 | 8,759.50 | 8,634.00 | 8,687.50 | 0.1M |
| 2025-03-06 | 8,777.50 | 8,809.00 | 8,638.00 | 8,698.50 | 0.1M |
| 2025-03-05 | 8,817.00 | 8,822.50 | 8,729.00 | 8,748.00 | 0.1M |
| 2025-03-04 | 8,821.50 | 8,857.00 | 8,730.50 | 8,734.00 | 0.1M |
| 2025-03-03 | 8,826.00 | 8,897.50 | 8,780.00 | 8,862.50 | 0.1M |
| 2025-02-28 | 8,705.00 | 8,828.50 | 8,667.00 | 8,790.50 | 0.1M |
| 2025-02-27 | 8,690.50 | 8,772.50 | 8,688.50 | 8,739.00 | 0.1M |
| 2025-02-26 | 8,686.00 | 8,722.50 | 8,662.50 | 8,720.50 | 0.1M |
| 2025-02-25 | 8,618.00 | 8,695.50 | 8,610.50 | 8,650.50 | 0.1M |
| 2025-02-24 | 8,634.00 | 8,673.00 | 8,596.50 | 8,641.50 | 0.1M |
| 2025-02-21 | 8,648.00 | 8,670.00 | 8,597.00 | 8,646.00 | 0.1M |
| 2025-02-20 | 8,688.50 | 8,694.50 | 8,632.50 | 8,643.50 | 0.1M |
| 2025-02-19 | 8,752.00 | 8,752.00 | 8,664.50 | 8,675.00 | 0.1M |
| 2025-02-18 | 8,740.50 | 8,761.00 | 8,728.00 | 8,740.00 | 0.1M |
| 2025-02-17 | 8,684.50 | 8,756.00 | 8,676.00 | 8,740.50 | 0.0M |
| 2025-02-14 | 8,732.50 | 8,743.00 | 8,675.00 | 8,694.50 | 0.1M |
| 2025-02-13 | 8,811.00 | 8,817.00 | 8,705.00 | 8,734.50 | 0.1M |
| 2025-02-12 | 8,753.00 | 8,803.00 | 8,730.00 | 8,780.50 | 0.1M |
| 2025-02-11 | 8,748.00 | 8,764.00 | 8,721.50 | 8,755.50 | 0.1M |
| 2025-02-10 | 8,685.00 | 8,760.50 | 8,674.50 | 8,751.00 | 0.1M |
| 2025-02-07 | 8,679.50 | 8,706.50 | 8,657.50 | 8,671.00 | 0.1M |
| 2025-02-06 | 8,638.50 | 8,745.00 | 8,638.50 | 8,712.50 | 0.1M |
| 2025-02-05 | 8,541.00 | 8,642.50 | 8,519.00 | 8,596.00 | 0.1M |
| 2025-02-04 | 8,569.50 | 8,569.50 | 8,502.00 | 8,553.00 | 0.1M |
| 2025-02-03 | 8,530.00 | 8,575.50 | 8,488.50 | 8,555.00 | 0.1M |
| 2025-01-31 | 8,649.50 | 8,677.00 | 8,614.00 | 8,661.00 | 0.1M |
| 2025-01-30 | 8,529.00 | 8,670.50 | 8,529.00 | 8,636.00 | 0.1M |
| 2025-01-29 | 8,526.00 | 8,573.50 | 8,506.00 | 8,544.00 | 0.1M |
| 2025-01-28 | 8,505.50 | 8,563.00 | 8,487.00 | 8,527.50 | 0.1M |
| 2025-01-27 | 8,448.50 | 8,517.50 | 8,419.50 | 8,492.50 | 0.1M |
| 2025-01-24 | 8,561.50 | 8,582.00 | 8,469.50 | 8,489.00 | 0.1M |
| 2025-01-23 | 8,508.50 | 8,566.50 | 8,504.00 | 8,563.00 | 0.1M |
| 2025-01-22 | 8,571.50 | 8,582.50 | 8,509.50 | 8,540.50 | 0.1M |
| 2025-01-21 | 8,489.50 | 8,562.50 | 8,489.50 | 8,549.00 | 0.1M |
| 2025-01-20 | 8,507.50 | 8,548.50 | 8,482.00 | 8,522.50 | 0.1M |
| 2025-01-17 | 8,415.50 | 8,534.00 | 8,411.50 | 8,506.00 | 0.1M |
| 2025-01-16 | 8,320.00 | 8,425.00 | 8,305.00 | 8,386.00 | 0.1M |
| 2025-01-15 | 8,223.50 | 8,333.00 | 8,215.50 | 8,303.00 | 0.1M |
| 2025-01-14 | 8,245.00 | 8,245.50 | 8,182.50 | 8,201.00 | 0.1M |
| 2025-01-13 | 8,256.50 | 8,267.00 | 8,191.50 | 8,229.50 | 0.1M |
| 2025-01-10 | 8,310.50 | 8,331.00 | 8,245.50 | 8,256.00 | 0.1M |
| 2025-01-09 | 8,259.00 | 8,333.50 | 8,248.50 | 8,320.50 | 0.1M |
| 2025-01-08 | 8,238.50 | 8,276.50 | 8,195.50 | 8,252.00 | 0.1M |
| 2025-01-07 | 8,213.00 | 8,267.50 | 8,196.50 | 8,250.00 | 0.1M |
| 2025-01-06 | 8,239.50 | 8,265.00 | 8,205.50 | 8,252.00 | 0.1M |
| 2025-01-03 | 8,246.50 | 8,281.50 | 8,227.50 | 8,239.00 | 0.1M |
| 2025-01-02 | 8,154.00 | 8,283.50 | 8,154.00 | 8,266.00 | 0.1M |