| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 83.20 | 84.52 | 82.58 | 83.88 | 2.2M |
| 2025-10-01 | 84.22 | 84.74 | 82.90 | 83.48 | 2.8M |
| 2025-09-30 | 84.22 | 84.86 | 83.15 | 84.36 | 3.3M |
| 2025-09-29 | 84.73 | 84.73 | 83.66 | 84.23 | 1.6M |
| 2025-09-26 | 83.09 | 84.41 | 82.79 | 83.99 | 3.1M |
| 2025-09-25 | 84.05 | 84.42 | 82.91 | 83.09 | 3.2M |
| 2025-09-24 | 85.56 | 85.60 | 83.86 | 84.06 | 2.5M |
| 2025-09-23 | 86.32 | 86.57 | 85.07 | 85.31 | 3.1M |
| 2025-09-22 | 86.70 | 86.99 | 85.27 | 86.31 | 2.7M |
| 2025-09-19 | 89.40 | 89.80 | 86.92 | 87.10 | 5.8M |
| 2025-09-18 | 87.91 | 89.56 | 87.51 | 89.26 | 2.2M |
| 2025-09-17 | 88.72 | 90.72 | 87.78 | 87.87 | 3.0M |
| 2025-09-16 | 88.63 | 88.84 | 87.22 | 88.13 | 2.1M |
| 2025-09-15 | 87.14 | 89.46 | 87.13 | 88.97 | 3.0M |
| 2025-09-12 | 86.68 | 87.39 | 86.43 | 86.80 | 1.3M |
| 2025-09-11 | 86.48 | 87.52 | 86.19 | 87.06 | 2.3M |
| 2025-09-10 | 88.26 | 88.33 | 85.13 | 86.30 | 3.3M |
| 2025-09-09 | 87.88 | 88.74 | 87.12 | 88.14 | 2.6M |
| 2025-09-08 | 89.16 | 91.01 | 87.84 | 88.06 | 2.8M |
| 2025-09-05 | 89.77 | 91.89 | 89.15 | 89.46 | 1.7M |
| 2025-09-04 | 88.16 | 89.16 | 87.55 | 89.10 | 1.7M |
| 2025-09-03 | 88.10 | 88.82 | 87.35 | 87.86 | 2.1M |
| 2025-09-02 | 88.87 | 88.98 | 87.48 | 88.12 | 2.1M |
| 2025-08-29 | 90.14 | 90.54 | 89.11 | 89.49 | 2.0M |
| 2025-08-28 | 89.52 | 90.60 | 88.71 | 90.33 | 2.0M |
| 2025-08-27 | 89.12 | 89.66 | 88.14 | 89.45 | 1.9M |
| 2025-08-26 | 90.37 | 90.59 | 88.83 | 89.37 | 2.2M |
| 2025-08-25 | 90.86 | 91.48 | 90.29 | 90.51 | 1.7M |
| 2025-08-22 | 88.52 | 91.50 | 88.52 | 91.22 | 2.9M |
| 2025-08-21 | 87.68 | 88.66 | 87.49 | 88.36 | 2.1M |
| 2025-08-20 | 89.00 | 89.56 | 88.21 | 88.25 | 2.9M |
| 2025-08-19 | 88.23 | 89.40 | 87.65 | 88.95 | 2.5M |
| 2025-08-18 | 89.27 | 89.50 | 88.10 | 88.16 | 2.7M |
| 2025-08-15 | 87.97 | 89.72 | 87.73 | 89.66 | 2.5M |
| 2025-08-14 | 87.34 | 89.32 | 87.17 | 87.97 | 2.9M |
| 2025-08-13 | 89.15 | 89.30 | 84.57 | 87.56 | 5.5M |
| 2025-08-12 | 92.82 | 92.99 | 87.78 | 88.46 | 5.1M |
| 2025-08-11 | 94.23 | 94.95 | 92.33 | 92.50 | 2.5M |
| 2025-08-08 | 95.53 | 96.27 | 94.33 | 94.50 | 2.4M |
| 2025-08-07 | 96.83 | 97.12 | 95.25 | 95.34 | 2.2M |
| 2025-08-06 | 97.19 | 97.40 | 96.08 | 96.29 | 2.8M |
| 2025-08-05 | 96.89 | 97.43 | 96.03 | 96.56 | 2.9M |
| 2025-08-04 | 95.53 | 96.88 | 94.96 | 96.83 | 2.2M |
| 2025-08-01 | 94.70 | 95.35 | 93.70 | 94.60 | 2.8M |
| 2025-07-31 | 96.10 | 96.73 | 94.77 | 95.19 | 3.1M |
| 2025-07-30 | 95.51 | 97.15 | 95.14 | 96.25 | 3.6M |
| 2025-07-29 | 93.69 | 95.66 | 93.49 | 95.59 | 4.0M |
| 2025-07-28 | 92.85 | 93.67 | 92.42 | 93.36 | 2.6M |
| 2025-07-25 | 93.38 | 93.65 | 92.33 | 92.97 | 2.5M |
| 2025-07-24 | 90.84 | 93.75 | 90.47 | 92.96 | 4.5M |
| 2025-07-23 | 88.24 | 91.13 | 88.24 | 91.00 | 6.7M |
| 2025-07-22 | 85.02 | 86.59 | 84.26 | 85.16 | 4.5M |
| 2025-07-21 | 85.24 | 85.53 | 84.80 | 85.01 | 2.9M |
| 2025-07-18 | 85.32 | 85.42 | 84.42 | 84.70 | 2.0M |
| 2025-07-17 | 85.25 | 85.88 | 84.76 | 84.95 | 2.5M |
| 2025-07-16 | 84.53 | 85.17 | 83.37 | 85.14 | 2.0M |
| 2025-07-15 | 85.87 | 86.45 | 84.04 | 84.09 | 1.9M |
| 2025-07-14 | 85.26 | 86.17 | 84.80 | 85.64 | 2.0M |
| 2025-07-11 | 85.30 | 85.81 | 84.76 | 85.43 | 2.4M |
| 2025-07-10 | 84.03 | 86.14 | 83.56 | 86.05 | 2.5M |
| 2025-07-09 | 82.83 | 84.55 | 82.69 | 84.50 | 2.0M |
| 2025-07-08 | 81.60 | 83.28 | 81.51 | 82.83 | 2.8M |
| 2025-07-07 | 81.73 | 81.92 | 80.51 | 81.60 | 2.3M |
| 2025-07-03 | 81.73 | 82.72 | 81.19 | 82.12 | 1.0M |
| 2025-07-02 | 81.57 | 81.78 | 80.62 | 81.42 | 2.8M |
| 2025-07-01 | 80.40 | 82.47 | 79.94 | 81.91 | 3.5M |
| 2025-06-30 | 80.68 | 81.14 | 79.94 | 80.40 | 2.7M |
| 2025-06-27 | 81.50 | 82.00 | 80.37 | 80.76 | 3.6M |
| 2025-06-26 | 81.60 | 81.84 | 80.51 | 81.50 | 2.5M |
| 2025-06-25 | 81.08 | 81.38 | 80.67 | 81.26 | 3.0M |
| 2025-06-24 | 80.63 | 81.60 | 80.07 | 81.00 | 2.4M |
| 2025-06-23 | 79.66 | 80.18 | 79.06 | 80.04 | 2.7M |
| 2025-06-20 | 80.24 | 80.98 | 79.48 | 79.65 | 4.7M |
| 2025-06-18 | 80.02 | 80.47 | 79.02 | 79.57 | 3.0M |
| 2025-06-17 | 81.74 | 81.97 | 79.73 | 79.89 | 3.7M |
| 2025-06-16 | 81.77 | 82.89 | 81.49 | 81.94 | 2.5M |
| 2025-06-13 | 81.35 | 82.00 | 80.53 | 81.16 | 2.7M |
| 2025-06-12 | 81.90 | 83.48 | 81.71 | 82.37 | 2.9M |
| 2025-06-11 | 81.00 | 82.30 | 80.74 | 81.79 | 3.5M |
| 2025-06-10 | 79.10 | 81.12 | 79.04 | 81.07 | 2.6M |
| 2025-06-09 | 78.79 | 79.56 | 77.92 | 78.92 | 1.9M |
| 2025-06-06 | 78.74 | 79.34 | 78.27 | 78.52 | 2.1M |
| 2025-06-05 | 77.21 | 79.99 | 77.07 | 78.20 | 3.4M |
| 2025-06-04 | 75.80 | 77.15 | 75.31 | 77.06 | 3.2M |
| 2025-06-03 | 72.84 | 75.75 | 72.84 | 75.69 | 3.0M |
| 2025-06-02 | 72.84 | 73.41 | 71.35 | 73.27 | 2.7M |
| 2025-05-30 | 74.00 | 74.01 | 71.94 | 73.56 | 6.1M |
| 2025-05-29 | 74.49 | 74.83 | 73.46 | 74.07 | 2.1M |
| 2025-05-28 | 74.66 | 75.00 | 74.15 | 74.24 | 1.9M |
| 2025-05-27 | 75.11 | 75.25 | 74.24 | 74.61 | 2.7M |
| 2025-05-23 | 73.39 | 74.08 | 73.25 | 73.99 | 1.9M |
| 2025-05-22 | 73.95 | 74.70 | 73.29 | 74.14 | 3.0M |
| 2025-05-21 | 75.76 | 76.37 | 73.96 | 73.96 | 3.1M |
| 2025-05-20 | 76.22 | 77.12 | 76.06 | 76.37 | 3.4M |
| 2025-05-19 | 75.96 | 77.20 | 75.77 | 76.91 | 2.9M |
| 2025-05-16 | 76.62 | 77.25 | 75.85 | 76.99 | 2.6M |
| 2025-05-15 | 75.88 | 76.28 | 75.12 | 76.05 | 2.7M |
| 2025-05-14 | 75.17 | 76.33 | 74.88 | 75.69 | 2.7M |
| 2025-05-13 | 75.37 | 76.09 | 74.90 | 75.18 | 2.8M |
| 2025-05-12 | 76.72 | 76.78 | 73.97 | 75.38 | 3.7M |
| 2025-05-09 | 75.93 | 76.07 | 74.17 | 74.57 | 2.3M |
| 2025-05-08 | 75.72 | 76.89 | 75.22 | 75.85 | 2.3M |
| 2025-05-07 | 74.60 | 75.67 | 74.02 | 75.34 | 3.1M |
| 2025-05-06 | 76.41 | 76.66 | 74.52 | 74.59 | 2.7M |
| 2025-05-05 | 77.31 | 78.53 | 76.95 | 77.10 | 2.3M |
| 2025-05-02 | 77.81 | 78.56 | 77.30 | 77.96 | 3.3M |
| 2025-05-01 | 74.74 | 77.28 | 73.94 | 76.58 | 5.0M |
| 2025-04-30 | 81.34 | 81.50 | 73.99 | 74.17 | 12.5M |
| 2025-04-29 | 81.16 | 83.00 | 80.40 | 82.70 | 5.7M |
| 2025-04-28 | 82.92 | 83.48 | 81.10 | 81.74 | 3.9M |
| 2025-04-25 | 82.76 | 83.49 | 81.88 | 82.82 | 2.3M |
| 2025-04-24 | 81.83 | 83.60 | 81.35 | 83.22 | 2.3M |
| 2025-04-23 | 82.01 | 83.68 | 81.64 | 81.83 | 3.1M |
| 2025-04-22 | 78.21 | 81.20 | 78.21 | 80.87 | 3.3M |
| 2025-04-21 | 78.61 | 79.20 | 76.92 | 77.81 | 3.4M |
| 2025-04-17 | 79.75 | 80.26 | 79.01 | 79.70 | 2.0M |
| 2025-04-16 | 79.84 | 80.49 | 78.09 | 79.02 | 2.7M |
| 2025-04-15 | 79.67 | 81.07 | 79.67 | 80.51 | 2.6M |
| 2025-04-14 | 77.70 | 79.89 | 76.90 | 79.53 | 2.3M |
| 2025-04-11 | 75.27 | 77.74 | 74.43 | 77.39 | 2.2M |
| 2025-04-10 | 77.30 | 77.30 | 72.90 | 75.42 | 3.9M |
| 2025-04-09 | 72.24 | 79.20 | 71.21 | 78.70 | 5.9M |
| 2025-04-08 | 74.53 | 77.16 | 72.27 | 73.23 | 5.3M |
| 2025-04-07 | 76.50 | 77.95 | 72.21 | 75.75 | 7.7M |
| 2025-04-04 | 75.93 | 76.00 | 72.55 | 72.62 | 3.9M |
| 2025-04-03 | 79.80 | 79.80 | 76.11 | 76.35 | 4.0M |
| 2025-04-02 | 78.11 | 80.30 | 78.00 | 79.92 | 2.4M |
| 2025-04-01 | 78.79 | 80.26 | 78.34 | 79.18 | 2.4M |
| 2025-03-31 | 79.10 | 79.76 | 78.26 | 79.23 | 3.0M |
| 2025-03-28 | 80.13 | 80.20 | 78.57 | 79.31 | 2.5M |
| 2025-03-27 | 80.39 | 80.86 | 79.47 | 80.13 | 2.5M |
| 2025-03-26 | 80.44 | 81.16 | 79.98 | 80.37 | 1.9M |
| 2025-03-25 | 79.82 | 80.69 | 79.57 | 80.23 | 1.6M |
| 2025-03-24 | 79.39 | 80.68 | 79.04 | 80.14 | 2.3M |
| 2025-03-21 | 78.52 | 78.72 | 77.35 | 78.46 | 4.4M |
| 2025-03-20 | 78.69 | 79.85 | 78.34 | 79.02 | 2.2M |
| 2025-03-19 | 78.23 | 80.01 | 77.96 | 79.40 | 2.9M |
| 2025-03-18 | 79.39 | 80.48 | 78.30 | 78.36 | 2.7M |
| 2025-03-17 | 78.67 | 80.77 | 78.65 | 80.15 | 4.2M |
| 2025-03-14 | 76.43 | 78.92 | 75.78 | 78.73 | 2.9M |
| 2025-03-13 | 76.62 | 77.57 | 75.21 | 75.44 | 3.1M |
| 2025-03-12 | 76.92 | 77.22 | 75.70 | 76.86 | 3.8M |
| 2025-03-11 | 79.90 | 80.05 | 76.73 | 76.87 | 4.3M |
| 2025-03-10 | 79.63 | 83.03 | 79.19 | 79.91 | 4.8M |
| 2025-03-07 | 76.68 | 79.67 | 75.79 | 79.39 | 3.7M |
| 2025-03-06 | 77.06 | 78.57 | 76.77 | 76.86 | 5.2M |
| 2025-03-05 | 75.22 | 78.20 | 75.21 | 77.81 | 5.5M |
| 2025-03-04 | 75.15 | 76.00 | 74.08 | 75.58 | 6.3M |
| 2025-03-03 | 76.01 | 77.35 | 75.20 | 75.39 | 6.4M |
| 2025-02-28 | 75.63 | 76.40 | 74.14 | 76.25 | 6.2M |
| 2025-02-27 | 76.64 | 76.68 | 73.65 | 74.36 | 4.3M |
| 2025-02-26 | 77.23 | 78.60 | 76.83 | 76.92 | 3.6M |
| 2025-02-25 | 77.47 | 77.79 | 76.88 | 77.60 | 3.6M |
| 2025-02-24 | 77.44 | 77.85 | 76.34 | 77.49 | 4.3M |
| 2025-02-21 | 78.33 | 79.04 | 76.49 | 76.79 | 4.7M |
| 2025-02-20 | 79.21 | 79.45 | 77.91 | 78.33 | 4.8M |
| 2025-02-19 | 72.83 | 79.32 | 72.50 | 79.21 | 7.4M |
| 2025-02-18 | 74.36 | 75.62 | 73.90 | 75.46 | 5.5M |
| 2025-02-14 | 74.10 | 74.46 | 73.32 | 74.06 | 3.4M |
| 2025-02-13 | 73.43 | 74.02 | 72.52 | 73.56 | 2.9M |
| 2025-02-12 | 74.11 | 74.53 | 72.86 | 73.27 | 2.6M |
| 2025-02-11 | 76.21 | 77.00 | 75.29 | 76.00 | 2.0M |
| 2025-02-10 | 77.72 | 77.72 | 76.52 | 76.97 | 1.9M |
| 2025-02-07 | 78.39 | 78.39 | 77.17 | 77.25 | 2.2M |
| 2025-02-06 | 78.09 | 78.39 | 77.09 | 78.19 | 2.0M |
| 2025-02-05 | 76.62 | 77.96 | 75.64 | 77.72 | 3.1M |
| 2025-02-04 | 76.51 | 78.10 | 76.23 | 77.46 | 2.8M |
| 2025-02-03 | 76.52 | 77.90 | 76.08 | 76.80 | 2.8M |
| 2025-01-31 | 76.19 | 77.43 | 76.06 | 76.60 | 2.6M |
| 2025-01-30 | 76.81 | 77.53 | 75.91 | 76.52 | 1.5M |
| 2025-01-29 | 76.28 | 76.80 | 75.46 | 75.65 | 1.9M |
| 2025-01-28 | 75.87 | 77.54 | 75.72 | 76.12 | 3.0M |
| 2025-01-27 | 73.52 | 76.53 | 73.49 | 76.44 | 2.3M |
| 2025-01-24 | 74.00 | 75.41 | 73.11 | 74.16 | 1.7M |
| 2025-01-23 | 73.60 | 74.95 | 73.16 | 74.38 | 2.1M |
| 2025-01-22 | 74.16 | 75.04 | 73.51 | 74.01 | 2.1M |
| 2025-01-21 | 74.45 | 74.99 | 73.97 | 74.16 | 2.2M |
| 2025-01-17 | 75.06 | 75.06 | 72.99 | 73.85 | 2.2M |
| 2025-01-16 | 73.16 | 73.55 | 71.82 | 73.42 | 2.2M |
| 2025-01-15 | 71.14 | 74.38 | 71.14 | 73.22 | 3.8M |
| 2025-01-14 | 69.43 | 70.21 | 68.41 | 69.61 | 3.8M |
| 2025-01-13 | 69.81 | 70.10 | 68.77 | 69.29 | 2.7M |
| 2025-01-10 | 70.33 | 70.74 | 69.44 | 69.87 | 2.8M |
| 2025-01-08 | 70.63 | 71.61 | 70.29 | 71.34 | 2.2M |
| 2025-01-07 | 71.22 | 72.21 | 70.28 | 70.36 | 2.1M |
| 2025-01-06 | 72.16 | 73.00 | 71.13 | 71.21 | 2.0M |
| 2025-01-03 | 70.86 | 72.40 | 70.70 | 72.25 | 1.8M |
| 2025-01-02 | 72.17 | 72.94 | 70.50 | 70.83 | 2.5M |