| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 91.47 | 94.53 | 90.73 | 93.44 | 0.9M |
| 2025-09-29 | 91.81 | 93.00 | 91.30 | 91.49 | 0.9M |
| 2025-09-26 | 88.13 | 91.21 | 87.78 | 91.01 | 1.3M |
| 2025-09-25 | 89.01 | 89.71 | 86.94 | 88.13 | 1.1M |
| 2025-09-24 | 94.43 | 94.92 | 89.82 | 90.99 | 0.9M |
| 2025-09-23 | 92.92 | 95.24 | 91.43 | 94.26 | 1.1M |
| 2025-09-22 | 91.00 | 93.48 | 90.05 | 93.00 | 1.0M |
| 2025-09-19 | 90.00 | 92.58 | 89.16 | 91.56 | 2.3M |
| 2025-09-18 | 84.53 | 88.88 | 81.43 | 88.64 | 1.6M |
| 2025-09-17 | 83.78 | 84.30 | 78.64 | 80.52 | 1.6M |
| 2025-09-16 | 83.89 | 84.27 | 81.98 | 83.99 | 1.6M |
| 2025-09-15 | 82.30 | 83.97 | 81.48 | 83.50 | 1.0M |
| 2025-09-12 | 82.81 | 83.51 | 81.04 | 82.18 | 1.3M |
| 2025-09-11 | 84.99 | 85.50 | 81.99 | 82.47 | 1.1M |
| 2025-09-10 | 78.59 | 85.25 | 78.59 | 84.99 | 1.5M |
| 2025-09-09 | 80.52 | 80.66 | 78.13 | 78.16 | 1.1M |
| 2025-09-08 | 81.03 | 81.37 | 79.95 | 80.88 | 1.0M |
| 2025-09-05 | 82.07 | 83.13 | 80.21 | 81.15 | 0.7M |
| 2025-09-04 | 80.69 | 81.52 | 78.00 | 81.41 | 0.7M |
| 2025-09-03 | 81.85 | 83.00 | 79.74 | 80.25 | 0.5M |
| 2025-09-02 | 80.81 | 81.86 | 79.78 | 81.69 | 0.6M |
| 2025-08-29 | 85.12 | 85.62 | 82.80 | 82.95 | 0.9M |
| 2025-08-28 | 84.83 | 85.63 | 84.26 | 85.12 | 0.5M |
| 2025-08-27 | 84.58 | 86.89 | 84.30 | 84.75 | 0.8M |
| 2025-08-26 | 83.29 | 85.22 | 82.00 | 84.69 | 1.0M |
| 2025-08-25 | 85.04 | 85.98 | 83.42 | 83.57 | 1.0M |
| 2025-08-22 | 81.61 | 87.75 | 81.20 | 85.98 | 1.0M |
| 2025-08-21 | 79.31 | 82.16 | 78.84 | 80.93 | 0.8M |
| 2025-08-20 | 81.36 | 81.73 | 79.94 | 80.09 | 0.8M |
| 2025-08-19 | 81.87 | 82.59 | 79.96 | 82.31 | 1.2M |
| 2025-08-18 | 79.38 | 82.05 | 79.35 | 81.82 | 1.0M |
| 2025-08-15 | 83.50 | 83.96 | 79.49 | 79.55 | 1.3M |
| 2025-08-14 | 86.75 | 87.13 | 82.77 | 83.11 | 1.3M |
| 2025-08-13 | 83.12 | 88.58 | 82.63 | 88.29 | 2.8M |
| 2025-08-12 | 72.57 | 83.21 | 72.09 | 82.95 | 2.7M |
| 2025-08-11 | 62.40 | 73.54 | 62.00 | 72.08 | 7.1M |
| 2025-08-08 | 83.07 | 83.19 | 80.16 | 80.52 | 2.0M |
| 2025-08-07 | 81.89 | 83.43 | 80.67 | 82.73 | 1.2M |
| 2025-08-06 | 83.02 | 83.04 | 81.12 | 81.49 | 0.8M |
| 2025-08-05 | 82.49 | 83.72 | 80.71 | 83.38 | 0.7M |
| 2025-08-04 | 82.00 | 82.71 | 80.59 | 82.05 | 0.9M |
| 2025-08-01 | 80.84 | 82.92 | 79.51 | 81.65 | 1.6M |
| 2025-07-31 | 81.54 | 84.00 | 80.86 | 83.50 | 1.7M |
| 2025-07-30 | 81.40 | 81.95 | 78.91 | 80.74 | 1.2M |
| 2025-07-29 | 82.28 | 82.29 | 79.78 | 81.21 | 0.9M |
| 2025-07-28 | 84.00 | 84.30 | 82.21 | 83.08 | 1.2M |
| 2025-07-25 | 78.25 | 83.50 | 78.25 | 83.37 | 1.5M |
| 2025-07-24 | 78.69 | 78.79 | 77.10 | 77.56 | 0.7M |
| 2025-07-23 | 77.47 | 80.55 | 76.31 | 78.75 | 1.4M |
| 2025-07-22 | 75.36 | 76.06 | 73.14 | 76.00 | 1.3M |
| 2025-07-21 | 78.69 | 78.69 | 74.63 | 75.36 | 1.0M |
| 2025-07-18 | 79.75 | 79.75 | 77.59 | 78.69 | 2.2M |
| 2025-07-17 | 74.66 | 79.57 | 74.00 | 79.46 | 1.1M |
| 2025-07-16 | 75.64 | 75.79 | 73.33 | 74.27 | 1.2M |
| 2025-07-15 | 75.36 | 75.36 | 72.52 | 74.25 | 1.0M |
| 2025-07-14 | 76.45 | 76.45 | 73.93 | 74.49 | 1.2M |
| 2025-07-11 | 79.41 | 80.12 | 76.55 | 76.83 | 2.0M |
| 2025-07-10 | 77.13 | 82.62 | 74.50 | 79.99 | 2.5M |
| 2025-07-09 | 75.41 | 77.80 | 75.41 | 76.79 | 1.2M |
| 2025-07-08 | 73.49 | 75.61 | 73.11 | 75.34 | 0.9M |
| 2025-07-07 | 74.96 | 75.23 | 72.24 | 73.39 | 1.2M |
| 2025-07-03 | 75.27 | 76.26 | 74.82 | 75.25 | 0.4M |
| 2025-07-02 | 75.03 | 76.31 | 74.07 | 75.27 | 1.0M |
| 2025-07-01 | 72.91 | 76.36 | 72.41 | 74.91 | 1.5M |
| 2025-06-30 | 73.59 | 74.52 | 72.80 | 73.75 | 0.6M |
| 2025-06-27 | 72.95 | 75.19 | 72.76 | 73.59 | 2.0M |
| 2025-06-26 | 72.75 | 73.76 | 71.41 | 72.46 | 1.8M |
| 2025-06-25 | 73.96 | 74.24 | 72.10 | 72.75 | 1.2M |
| 2025-06-24 | 73.39 | 74.17 | 71.55 | 73.25 | 1.3M |
| 2025-06-23 | 72.00 | 73.47 | 70.86 | 72.44 | 0.9M |
| 2025-06-20 | 72.57 | 73.34 | 71.71 | 72.09 | 0.8M |
| 2025-06-18 | 72.37 | 73.64 | 71.33 | 71.78 | 0.8M |
| 2025-06-17 | 73.18 | 74.46 | 71.51 | 72.81 | 1.1M |
| 2025-06-16 | 75.11 | 77.40 | 72.25 | 73.71 | 1.2M |
| 2025-06-13 | 73.23 | 73.78 | 71.77 | 72.99 | 1.0M |
| 2025-06-12 | 75.43 | 76.06 | 73.99 | 74.15 | 1.3M |
| 2025-06-11 | 79.51 | 79.90 | 74.35 | 75.85 | 2.5M |
| 2025-06-10 | 94.15 | 94.71 | 78.12 | 78.56 | 3.0M |
| 2025-06-09 | 97.87 | 97.99 | 93.74 | 93.96 | 0.7M |
| 2025-06-06 | 95.94 | 97.46 | 95.20 | 96.68 | 0.7M |
| 2025-06-05 | 95.61 | 96.02 | 94.27 | 94.85 | 0.4M |
| 2025-06-04 | 95.56 | 96.41 | 94.87 | 95.61 | 0.4M |
| 2025-06-03 | 94.21 | 96.05 | 94.10 | 95.56 | 0.5M |
| 2025-06-02 | 96.00 | 97.19 | 92.88 | 94.07 | 0.5M |
| 2025-05-30 | 95.99 | 96.86 | 94.98 | 96.29 | 0.5M |
| 2025-05-29 | 98.34 | 98.34 | 95.66 | 96.15 | 0.5M |
| 2025-05-28 | 100.15 | 100.54 | 96.84 | 97.13 | 0.5M |
| 2025-05-27 | 101.34 | 101.48 | 99.34 | 100.19 | 0.5M |
| 2025-05-23 | 97.07 | 99.87 | 96.95 | 99.10 | 0.3M |
| 2025-05-22 | 100.22 | 100.91 | 98.62 | 99.94 | 0.5M |
| 2025-05-21 | 103.05 | 104.09 | 100.18 | 100.51 | 0.5M |
| 2025-05-20 | 105.50 | 106.11 | 103.76 | 104.53 | 0.4M |
| 2025-05-19 | 104.27 | 106.81 | 103.34 | 106.36 | 0.4M |
| 2025-05-16 | 104.52 | 107.02 | 103.78 | 106.87 | 0.4M |
| 2025-05-15 | 103.82 | 104.87 | 102.83 | 104.11 | 0.3M |
| 2025-05-14 | 105.75 | 106.11 | 104.63 | 104.89 | 0.4M |
| 2025-05-13 | 104.72 | 106.88 | 104.12 | 105.95 | 0.5M |
| 2025-05-12 | 105.43 | 107.00 | 102.88 | 104.63 | 0.7M |
| 2025-05-09 | 99.77 | 100.80 | 98.42 | 100.23 | 0.6M |
| 2025-05-08 | 96.83 | 101.17 | 96.58 | 99.43 | 1.0M |
| 2025-05-07 | 97.04 | 98.29 | 94.51 | 95.71 | 1.1M |
| 2025-05-06 | 97.50 | 99.29 | 96.93 | 97.44 | 0.7M |
| 2025-05-05 | 98.55 | 100.25 | 97.59 | 98.92 | 0.7M |
| 2025-05-02 | 96.75 | 100.13 | 96.05 | 99.37 | 1.2M |
| 2025-05-01 | 100.00 | 100.00 | 94.12 | 96.46 | 1.6M |
| 2025-04-30 | 87.05 | 91.73 | 87.01 | 91.27 | 0.9M |
| 2025-04-29 | 88.77 | 89.59 | 86.76 | 89.11 | 0.5M |
| 2025-04-28 | 87.91 | 89.75 | 86.46 | 88.79 | 0.7M |
| 2025-04-25 | 85.84 | 88.73 | 85.50 | 87.94 | 0.8M |
| 2025-04-24 | 82.11 | 86.20 | 82.11 | 85.84 | 0.6M |
| 2025-04-23 | 82.89 | 85.64 | 81.41 | 82.06 | 0.9M |
| 2025-04-22 | 79.53 | 80.41 | 78.18 | 79.90 | 1.1M |
| 2025-04-21 | 81.73 | 81.73 | 77.13 | 77.92 | 0.6M |
| 2025-04-17 | 80.78 | 84.55 | 80.78 | 82.46 | 0.5M |
| 2025-04-16 | 81.24 | 81.85 | 78.76 | 80.44 | 0.4M |
| 2025-04-15 | 84.24 | 85.25 | 81.70 | 82.09 | 0.8M |
| 2025-04-14 | 85.27 | 85.55 | 81.86 | 84.01 | 0.8M |
| 2025-04-11 | 80.47 | 84.25 | 78.19 | 84.16 | 0.9M |
| 2025-04-10 | 79.76 | 81.41 | 76.43 | 80.42 | 1.0M |
| 2025-04-09 | 73.01 | 82.84 | 72.60 | 82.22 | 1.0M |
| 2025-04-08 | 77.97 | 79.49 | 72.17 | 73.00 | 1.0M |
| 2025-04-07 | 71.21 | 78.58 | 68.98 | 74.53 | 0.9M |
| 2025-04-04 | 74.70 | 76.17 | 71.13 | 74.20 | 1.0M |
| 2025-04-03 | 77.14 | 79.47 | 76.73 | 77.48 | 1.0M |
| 2025-04-02 | 77.64 | 82.86 | 77.08 | 82.72 | 0.6M |
| 2025-04-01 | 77.90 | 79.41 | 76.24 | 79.16 | 0.7M |
| 2025-03-31 | 76.38 | 78.83 | 74.00 | 78.13 | 0.7M |
| 2025-03-28 | 80.40 | 80.40 | 77.44 | 78.08 | 0.5M |
| 2025-03-27 | 81.10 | 81.94 | 79.72 | 80.24 | 0.5M |
| 2025-03-26 | 83.58 | 84.55 | 81.05 | 81.45 | 0.7M |
| 2025-03-25 | 83.35 | 85.12 | 82.46 | 84.10 | 0.7M |
| 2025-03-24 | 80.97 | 83.70 | 80.97 | 83.58 | 0.6M |
| 2025-03-21 | 78.19 | 80.76 | 77.29 | 79.65 | 1.6M |
| 2025-03-20 | 80.39 | 82.41 | 79.34 | 79.42 | 0.6M |
| 2025-03-19 | 79.87 | 83.14 | 79.36 | 81.48 | 1.0M |
| 2025-03-18 | 81.74 | 82.53 | 79.63 | 79.80 | 0.9M |
| 2025-03-17 | 81.48 | 84.27 | 81.00 | 82.76 | 0.8M |
| 2025-03-14 | 79.39 | 82.33 | 78.98 | 82.14 | 0.6M |
| 2025-03-13 | 80.95 | 81.00 | 77.22 | 78.31 | 0.7M |
| 2025-03-12 | 84.44 | 85.47 | 81.48 | 81.55 | 1.3M |
| 2025-03-11 | 79.66 | 83.50 | 79.00 | 82.39 | 1.8M |
| 2025-03-10 | 81.36 | 81.91 | 78.39 | 79.79 | 1.4M |
| 2025-03-07 | 81.25 | 82.80 | 79.37 | 82.07 | 1.6M |
| 2025-03-06 | 80.30 | 81.93 | 78.19 | 81.25 | 1.7M |
| 2025-03-05 | 77.06 | 82.99 | 76.94 | 81.94 | 2.6M |
| 2025-03-04 | 71.00 | 77.22 | 69.52 | 75.25 | 1.9M |
| 2025-03-03 | 77.26 | 78.89 | 72.58 | 73.52 | 1.7M |
| 2025-02-28 | 78.64 | 79.27 | 73.11 | 76.80 | 2.5M |
| 2025-02-27 | 88.08 | 90.19 | 78.55 | 78.64 | 2.5M |
| 2025-02-26 | 102.17 | 104.81 | 101.29 | 102.02 | 0.8M |
| 2025-02-25 | 99.61 | 101.90 | 98.15 | 100.29 | 0.8M |
| 2025-02-24 | 105.16 | 106.99 | 99.84 | 100.07 | 1.1M |
| 2025-02-21 | 111.20 | 111.30 | 102.91 | 103.63 | 0.9M |
| 2025-02-20 | 113.15 | 114.58 | 108.50 | 110.59 | 0.6M |
| 2025-02-19 | 114.63 | 114.93 | 112.83 | 114.11 | 0.5M |
| 2025-02-18 | 113.80 | 115.50 | 113.48 | 114.76 | 0.5M |
| 2025-02-14 | 112.86 | 114.71 | 112.24 | 113.16 | 0.3M |
| 2025-02-13 | 110.83 | 113.05 | 109.52 | 112.86 | 0.6M |
| 2025-02-12 | 111.24 | 111.95 | 109.44 | 109.59 | 0.5M |
| 2025-02-11 | 112.60 | 113.50 | 111.16 | 112.76 | 0.5M |
| 2025-02-10 | 113.52 | 114.98 | 112.50 | 113.27 | 0.5M |
| 2025-02-07 | 115.13 | 115.13 | 112.39 | 112.77 | 0.7M |
| 2025-02-06 | 115.94 | 117.73 | 112.13 | 114.05 | 0.8M |
| 2025-02-05 | 112.72 | 116.13 | 111.09 | 114.90 | 0.9M |
| 2025-02-04 | 114.68 | 115.97 | 110.23 | 110.93 | 0.8M |
| 2025-02-03 | 113.41 | 116.66 | 112.71 | 115.09 | 0.9M |
| 2025-01-31 | 117.09 | 118.88 | 114.39 | 116.38 | 0.9M |
| 2025-01-30 | 113.35 | 117.00 | 112.02 | 116.60 | 1.0M |
| 2025-01-29 | 112.03 | 112.69 | 108.62 | 110.40 | 0.9M |
| 2025-01-28 | 113.56 | 114.96 | 108.80 | 111.77 | 1.4M |
| 2025-01-27 | 129.28 | 129.39 | 110.82 | 112.70 | 1.8M |
| 2025-01-24 | 134.33 | 136.35 | 131.73 | 132.71 | 0.5M |
| 2025-01-23 | 136.26 | 136.62 | 133.69 | 134.76 | 0.6M |
| 2025-01-22 | 132.52 | 137.90 | 131.46 | 136.95 | 0.6M |
| 2025-01-21 | 132.08 | 134.39 | 131.02 | 132.15 | 0.5M |
| 2025-01-17 | 132.39 | 132.92 | 128.38 | 130.18 | 1.1M |
| 2025-01-16 | 131.11 | 133.64 | 130.68 | 131.53 | 0.5M |
| 2025-01-15 | 130.95 | 132.06 | 127.41 | 129.95 | 0.6M |
| 2025-01-14 | 124.61 | 129.13 | 124.61 | 128.11 | 0.5M |
| 2025-01-13 | 120.44 | 123.89 | 118.64 | 123.40 | 0.6M |
| 2025-01-10 | 118.50 | 123.43 | 118.06 | 122.07 | 0.5M |
| 2025-01-08 | 119.98 | 121.04 | 118.03 | 120.19 | 0.5M |
| 2025-01-07 | 122.89 | 123.62 | 119.65 | 120.44 | 0.5M |
| 2025-01-06 | 121.03 | 122.45 | 119.25 | 122.32 | 0.7M |
| 2025-01-03 | 118.13 | 120.25 | 116.94 | 120.01 | 0.5M |
| 2025-01-02 | 119.14 | 120.62 | 116.43 | 117.94 | 0.3M |