| 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 | 532.00 | 532.00 | 507.00 | 515.00 | 0.6M |
| 2025-09-25 | 499.40 | 512.50 | 499.40 | 508.50 | 1.0M |
| 2025-09-24 | 517.00 | 518.00 | 512.00 | 514.00 | 0.4M |
| 2025-09-23 | 522.00 | 526.50 | 516.50 | 516.50 | 0.4M |
| 2025-09-22 | 508.00 | 524.00 | 507.00 | 522.00 | 0.5M |
| 2025-09-19 | 511.50 | 514.50 | 502.00 | 509.00 | 1.6M |
| 2025-09-18 | 524.50 | 524.50 | 504.00 | 512.00 | 7.1M |
| 2025-09-17 | 501.50 | 509.50 | 501.50 | 505.00 | 3.7M |
| 2025-09-16 | 524.50 | 524.50 | 503.50 | 504.00 | 1.1M |
| 2025-09-15 | 499.40 | 517.00 | 499.40 | 512.00 | 0.8M |
| 2025-09-12 | 516.00 | 519.50 | 512.50 | 512.50 | 0.6M |
| 2025-09-11 | 499.40 | 516.50 | 499.40 | 515.00 | 0.6M |
| 2025-09-10 | 505.00 | 511.50 | 504.50 | 506.00 | 0.5M |
| 2025-09-09 | 506.50 | 511.50 | 503.00 | 504.00 | 0.6M |
| 2025-09-08 | 506.00 | 511.50 | 506.00 | 506.00 | 0.4M |
| 2025-09-05 | 500.50 | 512.00 | 500.50 | 504.50 | 0.6M |
| 2025-09-04 | 478.80 | 509.50 | 478.80 | 504.50 | 0.6M |
| 2025-09-03 | 521.50 | 521.50 | 492.20 | 501.00 | 0.8M |
| 2025-09-02 | 501.50 | 519.00 | 495.60 | 495.60 | 0.6M |
| 2025-09-01 | 522.00 | 522.00 | 510.00 | 517.00 | 0.4M |
| 2025-08-29 | 515.00 | 515.00 | 509.50 | 509.50 | 0.7M |
| 2025-08-28 | 504.00 | 518.00 | 504.00 | 513.00 | 0.2M |
| 2025-08-27 | 516.50 | 520.50 | 514.00 | 517.00 | 0.2M |
| 2025-08-26 | 536.50 | 536.50 | 513.00 | 519.50 | 0.4M |
| 2025-08-22 | 536.50 | 536.50 | 511.00 | 520.00 | 0.3M |
| 2025-08-21 | 515.00 | 517.00 | 511.00 | 515.50 | 0.3M |
| 2025-08-20 | 508.00 | 513.50 | 504.50 | 512.00 | 0.3M |
| 2025-08-19 | 518.00 | 518.00 | 490.80 | 510.00 | 0.9M |
| 2025-08-18 | 495.00 | 513.00 | 495.00 | 513.00 | 0.6M |
| 2025-08-15 | 513.00 | 517.00 | 509.00 | 509.00 | 0.4M |
| 2025-08-14 | 510.00 | 517.50 | 510.00 | 514.50 | 0.2M |
| 2025-08-13 | 521.00 | 526.50 | 514.50 | 514.50 | 0.3M |
| 2025-08-12 | 535.00 | 535.00 | 521.50 | 522.50 | 0.4M |
| 2025-08-11 | 524.00 | 525.00 | 517.00 | 524.50 | 0.3M |
| 2025-08-08 | 539.00 | 539.00 | 521.00 | 522.00 | 0.3M |
| 2025-08-07 | 518.00 | 525.50 | 517.50 | 523.00 | 0.5M |
| 2025-08-06 | 550.00 | 550.00 | 519.00 | 521.00 | 0.4M |
| 2025-08-05 | 553.50 | 553.50 | 523.50 | 525.50 | 0.2M |
| 2025-08-04 | 549.00 | 549.00 | 524.00 | 528.50 | 0.3M |
| 2025-08-01 | 513.00 | 536.50 | 513.00 | 524.00 | 0.4M |
| 2025-07-31 | 545.00 | 545.00 | 519.50 | 538.50 | 0.6M |
| 2025-07-30 | 544.00 | 544.00 | 514.00 | 520.00 | 0.3M |
| 2025-07-29 | 498.20 | 526.00 | 498.20 | 519.50 | 0.3M |
| 2025-07-28 | 540.00 | 540.00 | 520.50 | 521.00 | 0.4M |
| 2025-07-25 | 551.50 | 551.50 | 521.00 | 531.00 | 0.5M |
| 2025-07-24 | 515.50 | 544.00 | 515.00 | 530.00 | 1.5M |
| 2025-07-23 | 545.50 | 545.50 | 514.50 | 517.50 | 3.4M |
| 2025-07-22 | 558.50 | 558.50 | 517.00 | 521.50 | 0.4M |
| 2025-07-21 | 549.50 | 549.50 | 523.00 | 532.00 | 0.3M |
| 2025-07-18 | 506.00 | 531.50 | 506.00 | 523.50 | 0.3M |
| 2025-07-17 | 506.00 | 526.00 | 506.00 | 525.50 | 2.0M |
| 2025-07-16 | 505.50 | 530.50 | 505.50 | 524.00 | 0.3M |
| 2025-07-15 | 523.50 | 534.00 | 523.50 | 526.50 | 0.6M |
| 2025-07-14 | 530.00 | 530.00 | 516.00 | 524.50 | 0.8M |
| 2025-07-11 | 520.00 | 524.50 | 513.00 | 522.50 | 0.5M |
| 2025-07-10 | 528.50 | 528.50 | 511.50 | 514.50 | 0.4M |
| 2025-07-09 | 530.00 | 530.00 | 503.00 | 511.50 | 0.9M |
| 2025-07-08 | 545.00 | 545.00 | 516.50 | 519.00 | 0.7M |
| 2025-07-07 | 520.00 | 524.50 | 511.50 | 519.50 | 0.5M |
| 2025-07-04 | 490.80 | 515.00 | 490.80 | 510.50 | 2.0M |
| 2025-07-03 | 520.00 | 520.00 | 508.00 | 515.00 | 0.6M |
| 2025-07-02 | 520.00 | 520.00 | 496.60 | 503.00 | 0.6M |
| 2025-07-01 | 511.50 | 517.00 | 511.00 | 515.00 | 0.5M |
| 2025-06-30 | 515.50 | 517.00 | 510.00 | 511.00 | 0.6M |
| 2025-06-27 | 500.50 | 514.00 | 500.50 | 514.00 | 0.2M |
| 2025-06-26 | 519.50 | 519.50 | 497.80 | 506.50 | 1.4M |
| 2025-06-25 | 503.00 | 503.00 | 497.60 | 497.80 | 0.5M |
| 2025-06-24 | 499.00 | 505.00 | 496.40 | 500.00 | 0.5M |
| 2025-06-23 | 513.00 | 513.00 | 488.80 | 492.20 | 0.3M |
| 2025-06-20 | 491.40 | 495.20 | 487.80 | 490.00 | 2.6M |
| 2025-06-19 | 511.50 | 511.50 | 484.80 | 489.80 | 0.3M |
| 2025-06-18 | 488.60 | 494.80 | 484.20 | 489.80 | 0.7M |
| 2025-06-17 | 495.00 | 495.00 | 484.40 | 489.20 | 1.0M |
| 2025-06-16 | 510.00 | 510.00 | 486.20 | 489.20 | 1.0M |
| 2025-06-13 | 467.80 | 490.00 | 467.80 | 490.00 | 0.8M |
| 2025-06-12 | 478.00 | 490.80 | 478.00 | 486.60 | 1.5M |
| 2025-06-11 | 499.20 | 499.20 | 486.20 | 489.60 | 0.5M |
| 2025-06-10 | 497.40 | 497.40 | 487.80 | 489.60 | 1.1M |
| 2025-06-09 | 494.00 | 494.00 | 484.00 | 487.80 | 0.5M |
| 2025-06-06 | 474.00 | 501.00 | 474.00 | 489.20 | 0.4M |
| 2025-06-05 | 495.80 | 502.00 | 494.20 | 498.80 | 1.2M |
| 2025-06-04 | 497.80 | 501.00 | 489.40 | 500.00 | 0.6M |
| 2025-06-03 | 474.40 | 501.00 | 474.40 | 494.40 | 0.5M |
| 2025-06-02 | 492.80 | 499.80 | 489.40 | 495.00 | 0.8M |
| 2025-05-30 | 484.60 | 500.50 | 484.60 | 492.40 | 1.3M |
| 2025-05-29 | 502.00 | 506.00 | 491.00 | 491.00 | 0.5M |
| 2025-05-28 | 500.00 | 507.50 | 495.60 | 498.80 | 1.1M |
| 2025-05-27 | 492.40 | 503.00 | 492.40 | 493.80 | 1.3M |
| 2025-05-23 | 484.20 | 506.50 | 477.80 | 495.60 | 2.3M |
| 2025-05-22 | 493.00 | 493.00 | 451.60 | 457.20 | 0.6M |
| 2025-05-21 | 477.60 | 480.00 | 466.00 | 472.20 | 0.4M |
| 2025-05-20 | 452.40 | 482.20 | 452.40 | 480.80 | 0.5M |
| 2025-05-19 | 479.20 | 479.20 | 466.80 | 475.00 | 0.7M |
| 2025-05-16 | 491.60 | 491.60 | 466.40 | 477.40 | 1.1M |
| 2025-05-15 | 460.60 | 469.60 | 459.80 | 468.40 | 1.1M |
| 2025-05-14 | 452.00 | 464.20 | 452.00 | 460.00 | 0.3M |
| 2025-05-13 | 456.40 | 457.00 | 444.80 | 455.40 | 0.6M |
| 2025-05-12 | 450.00 | 452.60 | 442.80 | 448.60 | 0.6M |
| 2025-05-09 | 416.00 | 440.60 | 416.00 | 437.40 | 0.4M |
| 2025-05-08 | 426.00 | 443.00 | 426.00 | 436.60 | 1.8M |
| 2025-05-07 | 427.20 | 429.00 | 422.00 | 427.60 | 2.9M |
| 2025-05-06 | 428.00 | 433.20 | 424.40 | 428.80 | 1.7M |
| 2025-05-02 | 450.00 | 450.00 | 423.20 | 427.60 | 0.3M |
| 2025-05-01 | 439.00 | 439.00 | 420.00 | 430.00 | 0.3M |
| 2025-04-30 | 420.00 | 421.20 | 413.80 | 421.20 | 0.7M |
| 2025-04-29 | 414.40 | 419.00 | 413.60 | 416.20 | 0.4M |
| 2025-04-28 | 425.00 | 425.00 | 415.80 | 415.80 | 0.7M |
| 2025-04-25 | 427.40 | 435.40 | 418.40 | 421.80 | 0.4M |
| 2025-04-24 | 423.20 | 430.00 | 418.80 | 421.20 | 0.7M |
| 2025-04-23 | 418.80 | 424.00 | 416.00 | 422.80 | 0.7M |
| 2025-04-22 | 428.40 | 428.40 | 409.00 | 413.80 | 0.5M |
| 2025-04-17 | 412.80 | 415.20 | 409.80 | 411.80 | 0.4M |
| 2025-04-16 | 413.20 | 415.80 | 411.00 | 411.60 | 0.4M |
| 2025-04-15 | 407.00 | 422.20 | 405.00 | 418.00 | 1.4M |
| 2025-04-14 | 406.20 | 408.60 | 402.60 | 405.00 | 1.0M |
| 2025-04-11 | 398.80 | 401.60 | 386.20 | 399.00 | 1.1M |
| 2025-04-10 | 400.00 | 402.00 | 390.00 | 395.00 | 0.8M |
| 2025-04-09 | 363.80 | 381.80 | 363.80 | 375.00 | 0.7M |
| 2025-04-08 | 368.60 | 385.00 | 368.20 | 385.00 | 1.0M |
| 2025-04-07 | 399.40 | 399.40 | 358.80 | 363.00 | 1.8M |
| 2025-04-04 | 389.00 | 407.20 | 378.00 | 382.80 | 1.7M |
| 2025-04-03 | 409.60 | 412.40 | 402.80 | 403.40 | 0.5M |
| 2025-04-02 | 412.60 | 413.20 | 402.40 | 412.00 | 0.4M |
| 2025-04-01 | 409.80 | 412.80 | 403.80 | 407.20 | 0.4M |
| 2025-03-31 | 409.00 | 410.00 | 400.50 | 402.00 | 0.7M |
| 2025-03-28 | 394.00 | 417.00 | 394.00 | 415.00 | 0.5M |
| 2025-03-27 | 400.00 | 421.00 | 400.00 | 413.00 | 0.4M |
| 2025-03-26 | 424.50 | 427.00 | 420.00 | 420.50 | 0.5M |
| 2025-03-25 | 399.00 | 424.00 | 399.00 | 422.00 | 1.0M |
| 2025-03-24 | 436.00 | 436.00 | 414.50 | 418.00 | 0.3M |
| 2025-03-21 | 414.00 | 415.50 | 409.00 | 413.50 | 0.8M |
| 2025-03-20 | 435.00 | 435.00 | 411.00 | 415.00 | 1.3M |
| 2025-03-19 | 435.00 | 435.00 | 410.50 | 415.50 | 0.6M |
| 2025-03-18 | 400.00 | 422.50 | 400.00 | 416.00 | 0.7M |
| 2025-03-17 | 413.00 | 422.00 | 413.00 | 419.00 | 0.5M |
| 2025-03-14 | 404.00 | 419.50 | 404.00 | 417.50 | 0.5M |
| 2025-03-13 | 410.00 | 417.00 | 408.00 | 409.50 | 0.6M |
| 2025-03-12 | 395.00 | 422.00 | 395.00 | 417.50 | 0.4M |
| 2025-03-11 | 400.00 | 419.50 | 400.00 | 414.50 | 0.5M |
| 2025-03-10 | 424.50 | 425.00 | 416.00 | 416.50 | 1.3M |
| 2025-03-07 | 396.00 | 424.00 | 396.00 | 423.00 | 1.0M |
| 2025-03-06 | 422.00 | 422.00 | 414.00 | 416.00 | 0.9M |
| 2025-03-05 | 414.00 | 422.50 | 414.00 | 417.00 | 0.7M |
| 2025-03-04 | 414.00 | 424.50 | 409.00 | 413.00 | 0.6M |
| 2025-03-03 | 418.00 | 427.00 | 418.00 | 423.50 | 1.1M |
| 2025-02-28 | 420.00 | 423.00 | 414.00 | 419.50 | 1.4M |
| 2025-02-27 | 419.50 | 425.50 | 417.50 | 423.00 | 1.3M |
| 2025-02-26 | 431.00 | 431.00 | 416.50 | 425.00 | 1.0M |
| 2025-02-25 | 435.00 | 435.00 | 414.00 | 414.50 | 0.6M |
| 2025-02-24 | 426.50 | 429.00 | 415.50 | 418.50 | 1.1M |
| 2025-02-21 | 413.00 | 435.00 | 412.50 | 427.50 | 0.5M |
| 2025-02-20 | 436.00 | 436.00 | 422.50 | 424.50 | 1.1M |
| 2025-02-19 | 430.00 | 435.50 | 425.00 | 426.50 | 0.5M |
| 2025-02-18 | 431.50 | 435.50 | 426.50 | 434.50 | 0.8M |
| 2025-02-17 | 433.50 | 435.50 | 429.50 | 431.50 | 0.6M |
| 2025-02-14 | 431.00 | 437.50 | 430.50 | 433.50 | 0.7M |
| 2025-02-13 | 434.00 | 437.50 | 429.00 | 434.50 | 0.8M |
| 2025-02-12 | 419.00 | 445.00 | 419.00 | 429.50 | 0.9M |
| 2025-02-11 | 423.50 | 446.00 | 423.50 | 438.50 | 0.7M |
| 2025-02-10 | 437.00 | 446.50 | 436.50 | 442.50 | 0.5M |
| 2025-02-07 | 443.00 | 450.00 | 438.00 | 438.00 | 1.0M |
| 2025-02-06 | 444.00 | 447.00 | 440.50 | 440.50 | 1.4M |
| 2025-02-05 | 448.00 | 448.00 | 443.00 | 443.50 | 0.9M |
| 2025-02-04 | 450.00 | 450.00 | 439.50 | 444.50 | 1.7M |
| 2025-02-03 | 428.50 | 445.00 | 428.50 | 443.00 | 0.5M |
| 2025-01-31 | 445.00 | 452.00 | 443.50 | 447.00 | 2.5M |
| 2025-01-30 | 444.00 | 451.00 | 444.00 | 447.50 | 0.8M |
| 2025-01-29 | 450.00 | 452.00 | 425.00 | 442.50 | 1.6M |
| 2025-01-28 | 448.00 | 452.00 | 448.00 | 448.00 | 0.5M |
| 2025-01-27 | 436.00 | 454.50 | 436.00 | 448.00 | 0.9M |
| 2025-01-24 | 475.00 | 476.00 | 457.50 | 458.50 | 0.6M |
| 2025-01-23 | 490.50 | 490.50 | 468.50 | 473.50 | 3.0M |
| 2025-01-22 | 450.00 | 471.00 | 450.00 | 468.50 | 1.8M |
| 2025-01-21 | 445.50 | 458.00 | 445.50 | 457.50 | 1.2M |
| 2025-01-20 | 427.50 | 449.50 | 427.50 | 446.50 | 0.6M |
| 2025-01-17 | 420.00 | 449.50 | 420.00 | 446.50 | 0.8M |
| 2025-01-16 | 420.00 | 440.00 | 420.00 | 439.00 | 0.9M |
| 2025-01-15 | 420.50 | 431.50 | 418.00 | 429.00 | 1.2M |
| 2025-01-14 | 408.50 | 417.50 | 408.50 | 416.00 | 2.2M |
| 2025-01-13 | 405.00 | 410.50 | 405.00 | 408.00 | 1.4M |
| 2025-01-10 | 400.00 | 420.50 | 400.00 | 407.00 | 0.6M |
| 2025-01-09 | 420.00 | 421.50 | 406.50 | 419.50 | 1.0M |
| 2025-01-08 | 422.00 | 425.50 | 415.00 | 420.00 | 1.6M |
| 2025-01-07 | 436.50 | 443.50 | 414.50 | 422.00 | 1.5M |
| 2025-01-06 | 463.50 | 463.50 | 444.50 | 452.00 | 0.8M |
| 2025-01-03 | 448.50 | 448.50 | 445.00 | 445.00 | 0.4M |
| 2025-01-02 | 454.50 | 455.00 | 445.50 | 449.50 | 0.2M |