| 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 | 354.52 | 356.94 | 351.80 | 356.58 | 0.9M |
| 2025-09-29 | 355.01 | 356.96 | 352.56 | 354.62 | 0.8M |
| 2025-09-26 | 354.17 | 358.99 | 351.49 | 356.08 | 0.8M |
| 2025-09-25 | 355.46 | 356.74 | 349.15 | 351.64 | 1.3M |
| 2025-09-24 | 352.84 | 356.28 | 352.50 | 353.74 | 1.0M |
| 2025-09-23 | 353.40 | 356.58 | 349.33 | 353.07 | 1.8M |
| 2025-09-22 | 350.56 | 355.21 | 349.21 | 353.46 | 1.3M |
| 2025-09-19 | 354.19 | 355.40 | 348.64 | 351.32 | 3.7M |
| 2025-09-18 | 355.64 | 357.83 | 352.69 | 352.76 | 1.4M |
| 2025-09-17 | 357.97 | 361.24 | 355.22 | 358.00 | 1.4M |
| 2025-09-16 | 361.26 | 362.76 | 356.15 | 356.57 | 1.4M |
| 2025-09-15 | 371.90 | 373.60 | 363.20 | 363.80 | 0.9M |
| 2025-09-12 | 371.56 | 374.05 | 369.81 | 371.95 | 0.8M |
| 2025-09-11 | 366.09 | 372.39 | 364.79 | 372.25 | 1.6M |
| 2025-09-10 | 364.78 | 365.36 | 361.08 | 362.37 | 0.8M |
| 2025-09-09 | 369.93 | 370.48 | 365.86 | 366.38 | 1.0M |
| 2025-09-08 | 370.54 | 370.54 | 365.47 | 370.01 | 1.0M |
| 2025-09-05 | 372.91 | 375.64 | 368.04 | 370.54 | 0.8M |
| 2025-09-04 | 375.48 | 375.87 | 370.85 | 373.49 | 0.8M |
| 2025-09-03 | 372.68 | 375.00 | 368.27 | 374.00 | 1.2M |
| 2025-09-02 | 367.63 | 372.75 | 365.96 | 371.96 | 1.3M |
| 2025-08-29 | 367.85 | 368.56 | 365.79 | 367.00 | 0.8M |
| 2025-08-28 | 367.77 | 368.04 | 364.03 | 366.54 | 0.7M |
| 2025-08-27 | 369.90 | 371.09 | 368.02 | 368.37 | 0.9M |
| 2025-08-26 | 369.14 | 371.11 | 367.02 | 369.00 | 1.4M |
| 2025-08-25 | 374.11 | 376.69 | 370.73 | 370.94 | 1.0M |
| 2025-08-22 | 377.45 | 378.70 | 373.85 | 375.10 | 1.2M |
| 2025-08-21 | 372.50 | 375.77 | 371.17 | 375.27 | 1.1M |
| 2025-08-20 | 373.93 | 378.68 | 372.72 | 374.00 | 1.1M |
| 2025-08-19 | 367.09 | 373.36 | 366.24 | 372.86 | 1.1M |
| 2025-08-18 | 366.08 | 369.78 | 365.21 | 365.37 | 1.3M |
| 2025-08-15 | 367.20 | 370.70 | 365.21 | 367.01 | 1.2M |
| 2025-08-14 | 371.04 | 372.04 | 365.14 | 366.35 | 1.3M |
| 2025-08-13 | 366.81 | 372.46 | 365.59 | 370.92 | 1.3M |
| 2025-08-12 | 368.48 | 368.66 | 360.25 | 363.81 | 3.0M |
| 2025-08-11 | 366.95 | 370.34 | 365.46 | 368.09 | 1.3M |
| 2025-08-08 | 367.00 | 367.01 | 363.58 | 366.40 | 1.1M |
| 2025-08-07 | 363.71 | 366.66 | 361.25 | 365.03 | 1.8M |
| 2025-08-06 | 363.20 | 364.34 | 358.32 | 363.68 | 0.9M |
| 2025-08-05 | 360.79 | 364.13 | 359.78 | 361.60 | 1.2M |
| 2025-08-04 | 353.78 | 360.88 | 351.58 | 360.40 | 1.1M |
| 2025-08-01 | 356.68 | 356.68 | 351.44 | 353.46 | 1.6M |
| 2025-07-31 | 352.91 | 360.17 | 352.91 | 355.71 | 1.4M |
| 2025-07-30 | 356.00 | 359.53 | 353.73 | 355.34 | 1.5M |
| 2025-07-29 | 369.16 | 369.16 | 352.03 | 354.03 | 2.2M |
| 2025-07-28 | 371.30 | 373.55 | 367.57 | 369.16 | 1.5M |
| 2025-07-25 | 368.51 | 381.00 | 368.51 | 372.89 | 2.3M |
| 2025-07-24 | 357.17 | 359.75 | 356.01 | 356.61 | 1.5M |
| 2025-07-23 | 355.61 | 357.43 | 351.16 | 357.28 | 1.7M |
| 2025-07-22 | 351.98 | 355.82 | 351.60 | 354.22 | 2.0M |
| 2025-07-21 | 356.15 | 356.61 | 350.75 | 350.91 | 1.1M |
| 2025-07-18 | 354.97 | 358.50 | 352.40 | 356.11 | 1.1M |
| 2025-07-17 | 352.61 | 356.49 | 351.35 | 354.63 | 1.2M |
| 2025-07-16 | 355.25 | 355.25 | 349.64 | 354.56 | 1.2M |
| 2025-07-15 | 357.59 | 359.53 | 352.38 | 352.38 | 1.1M |
| 2025-07-14 | 356.88 | 360.00 | 353.83 | 359.82 | 0.8M |
| 2025-07-11 | 357.75 | 360.57 | 355.10 | 355.67 | 0.9M |
| 2025-07-10 | 356.54 | 359.88 | 355.71 | 359.00 | 1.1M |
| 2025-07-09 | 353.85 | 357.27 | 352.19 | 356.92 | 0.9M |
| 2025-07-08 | 350.69 | 357.02 | 348.03 | 354.57 | 2.5M |
| 2025-07-07 | 354.25 | 356.19 | 351.54 | 353.23 | 1.2M |
| 2025-07-03 | 352.87 | 356.31 | 351.49 | 354.76 | 0.6M |
| 2025-07-02 | 354.90 | 358.60 | 345.78 | 351.55 | 1.3M |
| 2025-07-01 | 357.13 | 359.07 | 353.44 | 356.93 | 0.9M |
| 2025-06-30 | 352.31 | 357.53 | 351.21 | 356.76 | 1.0M |
| 2025-06-27 | 353.51 | 356.68 | 351.12 | 352.73 | 4.5M |
| 2025-06-26 | 355.00 | 356.76 | 352.00 | 353.55 | 1.1M |
| 2025-06-25 | 360.50 | 360.50 | 354.43 | 354.46 | 1.1M |
| 2025-06-24 | 361.09 | 361.47 | 355.17 | 360.68 | 1.3M |
| 2025-06-23 | 354.10 | 360.38 | 353.44 | 359.95 | 1.2M |
| 2025-06-20 | 351.47 | 357.19 | 351.46 | 354.70 | 1.8M |
| 2025-06-18 | 350.81 | 353.43 | 347.75 | 350.83 | 1.0M |
| 2025-06-17 | 348.54 | 351.59 | 346.70 | 350.81 | 1.2M |
| 2025-06-16 | 353.99 | 355.79 | 349.39 | 350.04 | 1.7M |
| 2025-06-13 | 353.60 | 356.25 | 352.41 | 353.00 | 1.0M |
| 2025-06-12 | 351.54 | 356.11 | 349.75 | 355.78 | 1.4M |
| 2025-06-11 | 350.55 | 352.05 | 347.42 | 349.48 | 1.6M |
| 2025-06-10 | 357.31 | 357.89 | 350.67 | 351.71 | 1.1M |
| 2025-06-09 | 369.50 | 369.84 | 351.49 | 353.83 | 1.9M |
| 2025-06-06 | 372.95 | 374.61 | 370.03 | 371.09 | 0.7M |
| 2025-06-05 | 372.28 | 372.30 | 366.99 | 370.49 | 1.2M |
| 2025-06-04 | 374.78 | 376.17 | 370.31 | 372.62 | 0.9M |
| 2025-06-03 | 377.43 | 379.91 | 371.50 | 374.48 | 1.2M |
| 2025-06-02 | 368.06 | 376.57 | 367.94 | 376.16 | 1.2M |
| 2025-05-30 | 366.68 | 372.99 | 365.54 | 372.08 | 1.8M |
| 2025-05-29 | 360.74 | 366.92 | 359.26 | 366.92 | 1.3M |
| 2025-05-28 | 363.52 | 366.14 | 360.77 | 361.32 | 0.8M |
| 2025-05-27 | 359.87 | 366.23 | 357.21 | 365.06 | 1.1M |
| 2025-05-23 | 355.39 | 357.28 | 351.90 | 356.54 | 1.1M |
| 2025-05-22 | 357.23 | 358.43 | 352.86 | 355.33 | 0.8M |
| 2025-05-21 | 361.11 | 362.21 | 357.35 | 358.06 | 0.9M |
| 2025-05-20 | 364.67 | 364.80 | 361.87 | 362.43 | 0.7M |
| 2025-05-19 | 361.61 | 365.31 | 360.30 | 364.96 | 1.1M |
| 2025-05-16 | 358.53 | 362.27 | 357.70 | 361.92 | 1.1M |
| 2025-05-15 | 353.15 | 358.99 | 353.15 | 358.59 | 1.1M |
| 2025-05-14 | 355.29 | 355.62 | 347.42 | 352.22 | 1.5M |
| 2025-05-13 | 357.09 | 360.22 | 354.91 | 355.07 | 1.3M |
| 2025-05-12 | 353.18 | 355.10 | 347.75 | 353.57 | 1.3M |
| 2025-05-09 | 357.09 | 358.59 | 352.55 | 354.32 | 0.7M |
| 2025-05-08 | 360.04 | 363.61 | 357.00 | 357.11 | 1.2M |
| 2025-05-07 | 358.66 | 361.69 | 358.19 | 359.72 | 1.2M |
| 2025-05-06 | 355.00 | 360.26 | 352.11 | 357.93 | 1.9M |
| 2025-05-05 | 356.25 | 357.72 | 351.68 | 355.49 | 1.2M |
| 2025-05-02 | 356.54 | 358.00 | 352.68 | 356.25 | 1.1M |
| 2025-05-01 | 351.18 | 356.61 | 351.18 | 351.54 | 1.2M |
| 2025-04-30 | 349.00 | 355.68 | 345.90 | 354.79 | 1.8M |
| 2025-04-29 | 340.03 | 350.26 | 340.03 | 349.90 | 2.6M |
| 2025-04-28 | 339.41 | 346.34 | 334.67 | 343.47 | 2.9M |
| 2025-04-25 | 341.50 | 346.51 | 323.73 | 335.85 | 5.3M |
| 2025-04-24 | 364.99 | 367.38 | 363.13 | 365.05 | 1.9M |
| 2025-04-23 | 370.36 | 371.73 | 365.89 | 368.83 | 1.1M |
| 2025-04-22 | 360.95 | 369.59 | 357.73 | 368.52 | 1.8M |
| 2025-04-21 | 365.75 | 365.75 | 351.18 | 355.95 | 1.4M |
| 2025-04-17 | 374.11 | 374.11 | 362.27 | 367.41 | 1.6M |
| 2025-04-16 | 381.86 | 382.32 | 371.25 | 372.82 | 1.0M |
| 2025-04-15 | 384.34 | 386.45 | 378.86 | 379.11 | 0.8M |
| 2025-04-14 | 379.89 | 387.69 | 378.05 | 384.34 | 1.5M |
| 2025-04-11 | 370.48 | 377.20 | 365.34 | 376.30 | 1.8M |
| 2025-04-10 | 371.15 | 373.94 | 362.79 | 369.02 | 1.4M |
| 2025-04-09 | 358.64 | 374.77 | 351.36 | 373.37 | 3.0M |
| 2025-04-08 | 373.67 | 376.39 | 355.20 | 360.23 | 2.0M |
| 2025-04-07 | 371.48 | 375.96 | 358.50 | 364.35 | 1.9M |
| 2025-04-04 | 389.43 | 395.75 | 373.77 | 375.76 | 2.4M |
| 2025-04-03 | 392.28 | 400.59 | 391.38 | 394.29 | 1.2M |
| 2025-04-02 | 397.88 | 397.88 | 390.23 | 396.03 | 1.0M |
| 2025-04-01 | 398.41 | 401.03 | 395.70 | 398.81 | 0.8M |
| 2025-03-31 | 396.44 | 401.00 | 394.24 | 399.09 | 1.3M |
| 2025-03-28 | 399.54 | 402.49 | 393.85 | 394.55 | 1.1M |
| 2025-03-27 | 398.71 | 400.07 | 395.42 | 399.54 | 1.5M |
| 2025-03-26 | 397.28 | 399.43 | 394.77 | 396.73 | 0.9M |
| 2025-03-25 | 393.94 | 398.55 | 392.55 | 396.14 | 0.8M |
| 2025-03-24 | 393.03 | 394.85 | 391.05 | 393.15 | 1.1M |
| 2025-03-21 | 392.29 | 395.00 | 388.94 | 390.35 | 1.4M |
| 2025-03-20 | 390.17 | 395.35 | 388.74 | 393.17 | 0.9M |
| 2025-03-19 | 389.79 | 391.83 | 387.80 | 390.38 | 0.9M |
| 2025-03-18 | 391.55 | 391.98 | 387.70 | 390.05 | 1.6M |
| 2025-03-17 | 396.30 | 398.00 | 387.16 | 390.98 | 1.8M |
| 2025-03-14 | 395.30 | 399.77 | 392.24 | 398.79 | 0.7M |
| 2025-03-13 | 398.30 | 400.48 | 392.85 | 394.20 | 0.9M |
| 2025-03-12 | 398.75 | 399.71 | 392.25 | 398.29 | 1.6M |
| 2025-03-11 | 399.39 | 401.63 | 395.58 | 399.74 | 1.8M |
| 2025-03-10 | 402.53 | 407.07 | 396.30 | 398.99 | 2.1M |
| 2025-03-07 | 401.01 | 403.83 | 398.34 | 403.09 | 1.3M |
| 2025-03-06 | 402.10 | 403.83 | 398.94 | 401.60 | 0.9M |
| 2025-03-05 | 402.46 | 407.00 | 397.30 | 404.07 | 1.5M |
| 2025-03-04 | 410.05 | 411.18 | 403.80 | 404.68 | 1.5M |
| 2025-03-03 | 410.15 | 412.97 | 405.73 | 409.32 | 2.1M |
| 2025-02-28 | 406.31 | 409.99 | 400.09 | 409.12 | 1.6M |
| 2025-02-27 | 399.81 | 408.26 | 397.85 | 404.00 | 1.1M |
| 2025-02-26 | 397.00 | 400.22 | 395.01 | 399.23 | 1.5M |
| 2025-02-25 | 393.62 | 398.10 | 392.01 | 397.57 | 1.5M |
| 2025-02-24 | 390.79 | 396.15 | 388.51 | 392.18 | 1.3M |
| 2025-02-21 | 391.81 | 393.77 | 388.54 | 389.56 | 1.8M |
| 2025-02-20 | 393.64 | 394.00 | 388.37 | 393.07 | 0.7M |
| 2025-02-19 | 391.80 | 395.65 | 391.15 | 394.87 | 0.9M |
| 2025-02-18 | 386.00 | 392.72 | 385.00 | 391.09 | 1.0M |
| 2025-02-14 | 390.06 | 391.41 | 386.55 | 386.99 | 0.7M |
| 2025-02-13 | 387.14 | 390.77 | 384.51 | 390.29 | 0.6M |
| 2025-02-12 | 383.20 | 387.86 | 382.24 | 386.74 | 0.8M |
| 2025-02-11 | 385.94 | 386.63 | 381.94 | 384.20 | 1.0M |
| 2025-02-10 | 386.36 | 387.00 | 383.12 | 385.60 | 0.7M |
| 2025-02-07 | 384.50 | 387.48 | 383.37 | 386.51 | 0.9M |
| 2025-02-06 | 384.00 | 385.56 | 383.29 | 384.72 | 0.8M |
| 2025-02-05 | 380.00 | 383.25 | 377.87 | 382.39 | 1.0M |
| 2025-02-04 | 375.64 | 378.76 | 375.60 | 377.46 | 1.0M |
| 2025-02-03 | 370.08 | 375.92 | 365.44 | 374.88 | 1.3M |
| 2025-01-31 | 371.05 | 378.52 | 369.29 | 370.82 | 1.4M |
| 2025-01-30 | 369.71 | 372.16 | 365.39 | 372.15 | 2.4M |
| 2025-01-29 | 370.21 | 371.51 | 366.35 | 366.74 | 1.0M |
| 2025-01-28 | 377.62 | 377.62 | 370.27 | 371.48 | 1.1M |
| 2025-01-27 | 371.00 | 377.65 | 368.92 | 376.80 | 1.3M |
| 2025-01-24 | 363.58 | 369.35 | 363.19 | 369.16 | 1.1M |
| 2025-01-23 | 367.81 | 368.71 | 360.75 | 364.67 | 1.4M |
| 2025-01-22 | 368.16 | 370.78 | 365.15 | 367.31 | 0.9M |
| 2025-01-21 | 367.73 | 369.49 | 364.17 | 368.08 | 1.3M |
| 2025-01-17 | 368.53 | 369.06 | 364.87 | 366.17 | 0.9M |
| 2025-01-16 | 361.72 | 368.92 | 361.72 | 368.11 | 0.7M |
| 2025-01-15 | 365.60 | 366.63 | 361.10 | 361.18 | 0.9M |
| 2025-01-14 | 355.88 | 363.08 | 354.12 | 362.65 | 1.1M |
| 2025-01-13 | 347.94 | 356.27 | 347.74 | 354.68 | 1.2M |
| 2025-01-10 | 348.26 | 353.24 | 346.07 | 349.51 | 1.0M |
| 2025-01-08 | 351.29 | 353.89 | 349.41 | 352.45 | 1.5M |
| 2025-01-07 | 349.43 | 351.86 | 348.29 | 348.44 | 1.1M |
| 2025-01-06 | 355.00 | 355.00 | 348.14 | 348.47 | 0.8M |
| 2025-01-03 | 356.32 | 357.36 | 353.50 | 353.98 | 0.9M |
| 2025-01-02 | 360.54 | 360.54 | 354.10 | 354.98 | 0.5M |