| 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 | 9,341.00 | 9,341.00 | 9,341.00 | 9,341.00 | 0.0M |
| 2025-09-25 | 9,270.50 | 9,270.50 | 9,270.50 | 9,270.50 | 0.0M |
| 2025-09-24 | 9,271.00 | 9,330.50 | 9,271.00 | 9,330.50 | 0.0M |
| 2025-09-23 | 9,307.50 | 9,307.50 | 9,307.50 | 9,307.50 | 0.0M |
| 2025-09-22 | 9,287.00 | 9,287.00 | 9,287.00 | 9,287.00 | 0.0M |
| 2025-09-19 | 9,297.00 | 9,297.00 | 9,297.00 | 9,297.00 | 0.0M |
| 2025-09-18 | 9,308.50 | 9,308.50 | 9,308.50 | 9,308.50 | 0.0M |
| 2025-09-17 | 9,263.50 | 9,302.00 | 9,234.00 | 9,264.00 | 0.0M |
| 2025-09-16 | 9,340.50 | 9,342.50 | 9,244.50 | 9,253.50 | 0.0M |
| 2025-09-15 | 9,320.50 | 9,357.00 | 9,320.50 | 9,331.50 | 0.0M |
| 2025-09-12 | 9,374.00 | 9,399.00 | 9,320.00 | 9,345.00 | 0.0M |
| 2025-09-11 | 9,308.00 | 9,377.50 | 9,300.50 | 9,352.50 | 0.0M |
| 2025-09-10 | 9,323.00 | 9,348.00 | 9,281.00 | 9,287.00 | 0.0M |
| 2025-09-09 | 9,294.50 | 9,312.50 | 9,289.50 | 9,306.50 | 0.0M |
| 2025-09-08 | 9,294.00 | 9,300.50 | 9,256.00 | 9,295.50 | 0.0M |
| 2025-09-05 | 9,302.50 | 9,302.50 | 9,269.00 | 9,269.00 | 0.0M |
| 2025-09-04 | 9,245.50 | 9,287.50 | 9,245.50 | 9,282.00 | 0.0M |
| 2025-09-03 | 9,200.00 | 9,242.00 | 9,195.00 | 9,239.00 | 0.0M |
| 2025-09-02 | 9,220.00 | 9,224.00 | 9,178.00 | 9,190.50 | 0.0M |
| 2025-09-01 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 0.0M |
| 2025-08-29 | 9,263.00 | 9,266.50 | 9,263.00 | 9,266.50 | 0.0M |
| 2025-08-28 | 9,296.50 | 9,296.50 | 9,281.00 | 9,293.00 | 0.0M |
| 2025-08-27 | 9,321.00 | 9,321.00 | 9,321.00 | 9,321.00 | 0.0M |
| 2025-08-26 | 9,322.00 | 9,322.00 | 9,322.00 | 9,322.00 | 0.0M |
| 2025-08-22 | 9,385.00 | 9,402.50 | 9,385.00 | 9,399.00 | 0.0M |
| 2025-08-21 | 9,378.00 | 9,378.00 | 9,378.00 | 9,378.00 | 0.0M |
| 2025-08-20 | 9,246.00 | 9,368.50 | 9,246.00 | 9,367.50 | 0.0M |
| 2025-08-19 | 9,230.50 | 9,265.00 | 9,230.50 | 9,265.00 | 0.0M |
| 2025-08-18 | 9,233.00 | 9,237.00 | 9,222.50 | 9,222.50 | 0.0M |
| 2025-08-15 | 9,292.50 | 9,292.50 | 9,216.00 | 9,216.00 | 0.0M |
| 2025-08-14 | 9,247.50 | 9,247.50 | 9,247.50 | 9,247.50 | 0.0M |
| 2025-08-13 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | 0.0M |
| 2025-08-12 | 9,215.00 | 9,215.00 | 9,199.50 | 9,199.50 | 0.0M |
| 2025-08-11 | 9,178.00 | 9,178.00 | 9,178.00 | 9,178.00 | 0.0M |
| 2025-08-08 | 9,143.00 | 9,143.00 | 9,143.00 | 9,143.00 | 0.0M |
| 2025-08-07 | 9,149.00 | 9,149.00 | 9,149.00 | 9,149.00 | 0.0M |
| 2025-08-06 | 9,204.50 | 9,205.50 | 9,202.50 | 9,202.50 | 0.0M |
| 2025-08-05 | 9,200.00 | 9,200.00 | 9,173.50 | 9,173.50 | 0.0M |
| 2025-08-04 | 9,150.00 | 9,164.00 | 9,150.00 | 9,164.00 | 0.0M |
| 2025-08-01 | 9,121.00 | 9,121.00 | 9,075.00 | 9,104.50 | 0.0M |
| 2025-07-31 | 9,206.00 | 9,206.00 | 9,170.50 | 9,170.50 | 0.0M |
| 2025-07-30 | 9,180.00 | 9,180.00 | 9,169.00 | 9,169.00 | 0.0M |
| 2025-07-29 | 9,180.00 | 9,180.00 | 9,179.00 | 9,179.00 | 0.0M |
| 2025-07-28 | 9,215.00 | 9,215.00 | 9,100.00 | 9,110.50 | 0.0M |
| 2025-07-25 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0M |
| 2025-07-24 | 9,192.00 | 9,192.00 | 9,184.50 | 9,184.50 | 0.0M |
| 2025-07-23 | 9,121.00 | 9,132.00 | 9,109.50 | 9,109.50 | 0.0M |
| 2025-07-22 | 9,058.00 | 9,085.00 | 9,058.00 | 9,065.00 | 0.0M |
| 2025-07-21 | 9,054.50 | 9,054.50 | 9,054.50 | 9,054.50 | 0.0M |
| 2025-07-18 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0M |
| 2025-07-17 | 9,027.50 | 9,027.50 | 9,027.50 | 9,027.50 | 0.0M |
| 2025-07-16 | 8,993.00 | 8,993.00 | 8,993.00 | 8,993.00 | 0.0M |
| 2025-07-15 | 9,045.00 | 9,045.00 | 8,989.00 | 8,989.00 | 0.0M |
| 2025-07-14 | 9,050.00 | 9,060.00 | 9,049.00 | 9,049.00 | 0.0M |
| 2025-07-11 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0M |
| 2025-07-10 | 8,979.00 | 9,035.00 | 8,979.00 | 9,031.50 | 0.0M |
| 2025-07-09 | 8,930.00 | 8,945.00 | 8,923.00 | 8,923.00 | 0.0M |
| 2025-07-08 | 8,901.00 | 8,925.00 | 8,898.00 | 8,898.00 | 0.0M |
| 2025-07-07 | 8,862.50 | 8,862.50 | 8,862.50 | 8,862.50 | 0.0M |
| 2025-07-04 | 8,882.50 | 8,882.50 | 8,882.50 | 8,882.50 | 0.0M |
| 2025-07-03 | 8,875.50 | 8,888.00 | 8,875.50 | 8,878.50 | 0.0M |
| 2025-07-02 | 8,875.00 | 8,875.00 | 8,837.50 | 8,837.50 | 0.0M |
| 2025-07-01 | 8,854.00 | 8,854.00 | 8,854.00 | 8,854.00 | 0.0M |
| 2025-06-30 | 8,837.00 | 8,837.00 | 8,837.00 | 8,837.00 | 0.0M |
| 2025-06-27 | 8,847.50 | 8,847.50 | 8,847.50 | 8,859.50 | 0.0M |
| 2025-06-26 | 8,811.50 | 8,811.50 | 8,811.50 | 8,811.50 | 0.0M |
| 2025-06-25 | 8,789.00 | 8,789.00 | 8,789.00 | 8,789.00 | 0.0M |
| 2025-06-24 | 8,834.50 | 8,834.50 | 8,834.50 | 8,834.50 | 0.0M |
| 2025-06-23 | 8,829.50 | 8,829.50 | 8,829.50 | 8,829.50 | 0.0M |
| 2025-06-20 | 8,845.00 | 8,868.00 | 8,763.00 | 8,794.00 | 0.0M |
| 2025-06-19 | 8,875.00 | 8,894.00 | 8,805.50 | 8,810.00 | 0.0M |
| 2025-06-18 | 8,859.00 | 8,886.00 | 8,839.50 | 8,867.00 | 0.0M |
| 2025-06-17 | 8,860.00 | 8,885.50 | 8,829.50 | 8,857.00 | 0.0M |
| 2025-06-16 | 8,872.00 | 8,928.50 | 8,855.50 | 8,902.50 | 0.0M |
| 2025-06-13 | 8,880.00 | 8,909.50 | 8,848.00 | 8,868.00 | 0.0M |
| 2025-06-12 | 8,866.00 | 8,928.50 | 8,864.00 | 8,906.00 | 0.0M |
| 2025-06-11 | 8,888.50 | 8,913.00 | 8,874.50 | 8,901.00 | 0.0M |
| 2025-06-10 | 8,871.00 | 8,917.00 | 8,871.00 | 8,901.00 | 0.0M |
| 2025-06-09 | 8,869.50 | 8,881.00 | 8,846.00 | 8,859.50 | 0.0M |
| 2025-06-06 | 8,846.50 | 8,879.50 | 8,844.50 | 8,862.00 | 0.0M |
| 2025-06-05 | 8,851.00 | 8,865.00 | 8,832.00 | 8,842.00 | 0.0M |
| 2025-06-04 | 8,840.00 | 8,847.00 | 8,828.00 | 8,837.00 | 0.0M |
| 2025-06-03 | 8,825.00 | 8,830.00 | 8,820.00 | 8,823.00 | 0.0M |
| 2025-06-02 | 8,819.50 | 8,850.00 | 8,805.50 | 8,818.50 | 0.0M |
| 2025-05-30 | 8,825.00 | 8,838.00 | 8,825.00 | 8,805.50 | 0.0M |
| 2025-05-29 | 8,848.00 | 8,850.00 | 8,750.00 | 8,763.50 | 0.0M |
| 2025-05-28 | 8,800.00 | 8,805.00 | 8,800.00 | 8,764.00 | 0.0M |
| 2025-05-27 | 8,838.00 | 8,848.00 | 8,814.00 | 8,815.00 | 0.0M |
| 2025-05-23 | 8,774.00 | 8,774.00 | 8,774.00 | 8,736.00 | 0.0M |
| 2025-05-22 | 8,763.50 | 8,763.50 | 8,763.50 | 8,763.50 | 0.0M |
| 2025-05-21 | 8,811.50 | 8,820.00 | 8,753.00 | 8,821.00 | 0.0M |
| 2025-05-20 | 8,779.00 | 8,828.00 | 8,779.00 | 8,812.50 | 0.0M |
| 2025-05-19 | 8,686.50 | 8,769.00 | 8,686.50 | 8,716.50 | 0.0M |
| 2025-05-16 | 8,694.00 | 8,729.00 | 8,694.00 | 8,719.00 | 0.0M |
| 2025-05-15 | 8,645.00 | 8,679.00 | 8,645.00 | 8,662.50 | 0.0M |
| 2025-05-14 | 8,631.00 | 8,631.00 | 8,631.00 | 8,591.00 | 0.0M |
| 2025-05-13 | 8,614.50 | 8,614.50 | 8,614.00 | 8,624.00 | 0.0M |
| 2025-05-12 | 8,625.00 | 8,625.00 | 8,625.00 | 8,614.50 | 0.0M |
| 2025-05-09 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.0M |
| 2025-05-08 | 8,627.50 | 8,631.50 | 8,596.00 | 8,560.00 | 0.0M |
| 2025-05-07 | 8,571.00 | 8,572.00 | 8,571.00 | 8,569.00 | 0.0M |
| 2025-05-06 | 8,613.00 | 8,613.00 | 8,613.00 | 8,613.00 | 0.0M |
| 2025-05-02 | 8,598.00 | 8,651.00 | 8,598.00 | 8,618.50 | 0.0M |
| 2025-05-01 | 8,525.00 | 8,525.00 | 8,507.00 | 8,518.50 | 0.0M |
| 2025-04-30 | 8,482.00 | 8,482.00 | 8,482.00 | 8,482.00 | 0.0M |
| 2025-04-29 | 8,483.00 | 8,501.00 | 8,483.00 | 8,489.50 | 0.0M |
| 2025-04-28 | 8,444.00 | 8,444.00 | 8,444.00 | 8,444.00 | 0.0M |
| 2025-04-25 | 8,436.50 | 8,436.50 | 8,436.50 | 8,436.50 | 0.0M |
| 2025-04-24 | 8,438.50 | 8,438.50 | 8,438.50 | 8,438.50 | 0.0M |
| 2025-04-23 | 8,422.00 | 8,422.00 | 8,422.00 | 8,422.00 | 0.0M |
| 2025-04-22 | 8,352.00 | 8,354.50 | 8,352.00 | 8,353.50 | 0.0M |
| 2025-04-17 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0.0M |
| 2025-04-16 | 8,293.50 | 8,293.50 | 8,293.50 | 8,293.50 | 0.0M |
| 2025-04-15 | 8,210.50 | 8,253.00 | 8,210.50 | 8,272.50 | 0.0M |
| 2025-04-14 | 8,137.00 | 8,137.00 | 8,137.00 | 8,137.00 | 0.0M |
| 2025-04-11 | 7,980.50 | 7,980.50 | 7,980.50 | 7,980.50 | 0.0M |
| 2025-04-10 | 8,089.00 | 8,089.00 | 8,055.00 | 7,936.00 | 0.0M |
| 2025-04-09 | 7,740.00 | 8,109.00 | 7,740.00 | 7,678.00 | 0.0M |
| 2025-04-08 | 7,886.00 | 7,912.00 | 7,805.00 | 7,902.50 | 0.0M |
| 2025-04-07 | 7,638.00 | 7,770.00 | 7,638.00 | 7,695.50 | 0.0M |
| 2025-04-04 | 8,451.00 | 8,451.00 | 8,031.00 | 8,094.00 | 0.0M |
| 2025-04-03 | 8,548.00 | 8,548.00 | 8,481.00 | 8,487.00 | 0.0M |
| 2025-04-02 | 8,628.50 | 8,628.50 | 8,628.50 | 8,628.50 | 0.0M |
| 2025-04-01 | 8,669.00 | 8,669.00 | 8,669.00 | 8,669.00 | 0.0M |
| 2025-03-31 | 8,646.50 | 8,646.50 | 8,575.00 | 8,618.00 | 0.0M |
| 2025-03-28 | 8,693.00 | 8,693.00 | 8,693.00 | 8,693.00 | 0.0M |
| 2025-03-27 | 8,651.00 | 8,651.00 | 8,651.00 | 8,699.50 | 0.0M |
| 2025-03-26 | 8,726.50 | 8,726.50 | 8,726.50 | 8,722.00 | 0.0M |
| 2025-03-25 | 8,654.00 | 8,656.50 | 8,654.00 | 8,703.50 | 0.0M |
| 2025-03-24 | 8,688.00 | 8,688.00 | 8,688.00 | 8,669.50 | 0.0M |
| 2025-03-21 | 8,710.50 | 8,717.50 | 8,620.00 | 8,663.00 | 0.0M |
| 2025-03-20 | 8,732.00 | 8,752.00 | 8,671.50 | 8,705.50 | 0.0M |
| 2025-03-19 | 8,719.50 | 8,737.00 | 8,673.50 | 8,726.50 | 0.0M |
| 2025-03-18 | 8,720.00 | 8,740.50 | 8,691.00 | 8,714.00 | 0.0M |
| 2025-03-17 | 8,669.00 | 8,732.00 | 8,639.50 | 8,696.50 | 0.0M |
| 2025-03-14 | 8,575.50 | 8,691.00 | 8,558.50 | 8,649.50 | 0.0M |
| 2025-03-13 | 8,560.50 | 8,595.50 | 8,526.50 | 8,553.00 | 0.0M |
| 2025-03-12 | 8,538.00 | 8,579.00 | 8,516.00 | 8,544.00 | 0.0M |
| 2025-03-11 | 8,562.50 | 8,640.00 | 8,481.00 | 8,503.50 | 0.0M |
| 2025-03-10 | 8,725.50 | 8,726.00 | 8,547.00 | 8,613.50 | 0.0M |
| 2025-03-07 | 8,667.00 | 8,751.00 | 8,652.00 | 8,697.50 | 0.0M |
| 2025-03-06 | 8,781.50 | 8,810.50 | 8,655.00 | 8,709.00 | 0.0M |
| 2025-03-05 | 8,813.50 | 8,813.50 | 8,764.00 | 8,759.00 | 0.0M |
| 2025-03-04 | 8,826.00 | 8,849.50 | 8,744.00 | 8,745.00 | 0.0M |
| 2025-03-03 | 8,832.50 | 8,903.00 | 8,832.00 | 8,873.00 | 0.0M |
| 2025-02-28 | 8,699.50 | 8,809.50 | 8,699.50 | 8,797.00 | 0.0M |
| 2025-02-27 | 8,716.00 | 8,755.00 | 8,716.00 | 8,746.50 | 0.0M |
| 2025-02-26 | 8,700.00 | 8,720.00 | 8,700.00 | 8,729.50 | 0.0M |
| 2025-02-25 | 8,640.50 | 8,700.00 | 8,625.00 | 8,660.00 | 0.0M |
| 2025-02-24 | 8,655.00 | 8,655.00 | 8,655.00 | 8,650.50 | 0.0M |
| 2025-02-21 | 8,665.00 | 8,665.00 | 8,621.00 | 8,655.50 | 0.0M |
| 2025-02-20 | 8,672.00 | 8,675.00 | 8,648.00 | 8,653.00 | 0.0M |
| 2025-02-19 | 8,742.00 | 8,750.00 | 8,680.00 | 8,682.00 | 0.0M |
| 2025-02-18 | 8,754.50 | 8,765.50 | 8,754.50 | 8,748.00 | 0.0M |
| 2025-02-17 | 8,735.00 | 8,735.00 | 8,735.00 | 8,748.00 | 0.0M |
| 2025-02-14 | 8,720.00 | 8,720.00 | 8,685.00 | 8,702.00 | 0.0M |
| 2025-02-13 | 8,815.00 | 8,815.00 | 8,733.50 | 8,742.50 | 0.0M |
| 2025-02-12 | 8,768.00 | 8,790.00 | 8,768.00 | 8,788.00 | 0.0M |
| 2025-02-11 | 8,768.50 | 8,768.50 | 8,768.50 | 8,763.00 | 0.0M |
| 2025-02-10 | 8,710.00 | 8,760.00 | 8,710.00 | 8,758.50 | 0.0M |
| 2025-02-07 | 8,679.00 | 8,679.00 | 8,679.00 | 8,679.00 | 0.0M |
| 2025-02-06 | 8,653.50 | 8,747.00 | 8,653.50 | 8,720.50 | 0.0M |
| 2025-02-05 | 8,601.00 | 8,639.00 | 8,601.00 | 8,603.50 | 0.0M |
| 2025-02-04 | 8,515.00 | 8,515.00 | 8,515.00 | 8,560.50 | 0.0M |
| 2025-02-03 | 8,525.00 | 8,572.50 | 8,525.00 | 8,564.00 | 0.0M |
| 2025-01-31 | 8,669.00 | 8,669.00 | 8,669.00 | 8,669.00 | 0.0M |
| 2025-01-30 | 8,575.00 | 8,669.00 | 8,575.00 | 8,643.50 | 0.0M |
| 2025-01-29 | 8,569.00 | 8,569.00 | 8,569.00 | 8,551.50 | 0.0M |
| 2025-01-28 | 8,530.00 | 8,563.00 | 8,530.00 | 8,535.00 | 0.0M |
| 2025-01-27 | 8,465.00 | 8,525.00 | 8,440.00 | 8,503.00 | 0.0M |
| 2025-01-24 | 8,501.00 | 8,501.00 | 8,485.00 | 8,499.00 | 0.0M |
| 2025-01-23 | 8,572.50 | 8,572.50 | 8,572.50 | 8,572.50 | 0.0M |
| 2025-01-22 | 8,579.00 | 8,589.00 | 8,579.00 | 8,549.50 | 0.0M |
| 2025-01-21 | 8,549.00 | 8,569.00 | 8,549.00 | 8,558.00 | 0.0M |
| 2025-01-20 | 8,535.00 | 8,555.00 | 8,535.00 | 8,530.50 | 0.0M |
| 2025-01-17 | 8,439.00 | 8,530.00 | 8,439.00 | 8,513.50 | 0.0M |
| 2025-01-16 | 8,355.00 | 8,420.00 | 8,355.00 | 8,394.50 | 0.0M |
| 2025-01-15 | 8,312.00 | 8,312.00 | 8,312.00 | 8,312.00 | 0.0M |
| 2025-01-14 | 8,203.00 | 8,203.00 | 8,203.00 | 8,210.00 | 0.0M |
| 2025-01-13 | 8,225.00 | 8,232.00 | 8,211.00 | 8,236.50 | 0.0M |
| 2025-01-10 | 8,267.50 | 8,267.50 | 8,267.50 | 8,267.50 | 0.0M |
| 2025-01-09 | 8,331.00 | 8,331.00 | 8,331.00 | 8,331.00 | 0.0M |
| 2025-01-08 | 8,262.50 | 8,262.50 | 8,262.50 | 8,262.50 | 0.0M |
| 2025-01-07 | 8,261.00 | 8,261.00 | 8,261.00 | 8,261.00 | 0.0M |
| 2025-01-06 | 8,265.00 | 8,265.00 | 8,223.00 | 8,263.00 | 0.0M |
| 2025-01-03 | 8,247.00 | 8,247.00 | 8,240.00 | 8,248.00 | 0.0M |
| 2025-01-02 | 8,273.50 | 8,273.50 | 8,273.50 | 8,273.50 | 0.0M |