| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 72.91 | 73.23 | 72.33 | 72.64 | 0.6M |
| 2024-12-30 | 72.81 | 73.17 | 71.44 | 72.49 | 0.6M |
| 2024-12-27 | 73.29 | 74.33 | 72.71 | 73.72 | 0.8M |
| 2024-12-26 | 73.95 | 74.72 | 73.53 | 74.15 | 0.7M |
| 2024-12-24 | 73.96 | 74.39 | 73.70 | 74.23 | 0.4M |
| 2024-12-23 | 74.64 | 74.64 | 73.53 | 73.99 | 0.7M |
| 2024-12-20 | 73.52 | 75.80 | 73.52 | 74.84 | 3.7M |
| 2024-12-19 | 74.26 | 75.25 | 72.34 | 74.00 | 1.9M |
| 2024-12-18 | 77.31 | 77.52 | 73.28 | 73.59 | 1.5M |
| 2024-12-17 | 76.98 | 78.03 | 76.73 | 77.46 | 1.3M |
| 2024-12-16 | 77.12 | 78.06 | 76.92 | 77.39 | 1.5M |
| 2024-12-13 | 77.29 | 77.98 | 76.67 | 77.17 | 1.3M |
| 2024-12-12 | 77.99 | 78.50 | 77.06 | 77.53 | 0.8M |
| 2024-12-11 | 78.45 | 79.13 | 78.06 | 78.29 | 0.8M |
| 2024-12-10 | 79.00 | 79.33 | 77.41 | 77.95 | 1.2M |
| 2024-12-09 | 78.80 | 79.63 | 78.43 | 79.23 | 1.2M |
| 2024-12-06 | 77.96 | 79.18 | 77.59 | 78.56 | 1.2M |
| 2024-12-05 | 80.94 | 80.98 | 77.19 | 77.21 | 2.3M |
| 2024-12-04 | 81.01 | 81.93 | 80.49 | 80.71 | 1.2M |
| 2024-12-03 | 80.94 | 81.61 | 79.68 | 80.49 | 1.1M |
| 2024-12-02 | 80.10 | 81.90 | 79.70 | 81.39 | 1.3M |
| 2024-11-29 | 80.00 | 80.50 | 79.58 | 79.99 | 0.8M |
| 2024-11-27 | 79.76 | 80.23 | 78.39 | 79.87 | 1.5M |
| 2024-11-26 | 81.00 | 81.68 | 79.39 | 79.68 | 5.3M |
| 2024-11-25 | 80.93 | 82.69 | 80.21 | 81.80 | 3.0M |
| 2024-11-22 | 78.70 | 80.19 | 78.23 | 79.79 | 1.1M |
| 2024-11-21 | 76.11 | 78.73 | 76.08 | 78.70 | 1.2M |
| 2024-11-20 | 74.63 | 76.29 | 73.94 | 75.91 | 1.0M |
| 2024-11-19 | 73.05 | 75.08 | 72.44 | 74.76 | 1.0M |
| 2024-11-18 | 74.64 | 75.13 | 74.09 | 74.65 | 1.2M |
| 2024-11-15 | 76.26 | 76.93 | 74.49 | 74.56 | 1.3M |
| 2024-11-14 | 77.00 | 78.29 | 76.42 | 76.74 | 1.4M |
| 2024-11-13 | 79.23 | 79.89 | 76.84 | 77.17 | 2.2M |
| 2024-11-12 | 79.35 | 80.40 | 75.87 | 78.96 | 3.0M |
| 2024-11-11 | 81.32 | 81.33 | 78.88 | 79.66 | 1.9M |
| 2024-11-08 | 80.24 | 81.20 | 79.76 | 81.14 | 1.3M |
| 2024-11-07 | 80.88 | 81.12 | 79.08 | 80.63 | 1.7M |
| 2024-11-06 | 78.77 | 81.02 | 78.07 | 80.95 | 2.3M |
| 2024-11-05 | 75.47 | 77.25 | 75.06 | 77.16 | 1.9M |
| 2024-11-04 | 75.37 | 76.30 | 74.87 | 75.40 | 2.9M |
| 2024-11-01 | 70.73 | 75.41 | 70.70 | 75.23 | 2.8M |
| 2024-10-31 | 69.51 | 72.29 | 69.33 | 70.95 | 2.9M |
| 2024-10-30 | 63.00 | 71.58 | 61.51 | 70.08 | 4.4M |
| 2024-10-29 | 65.25 | 65.54 | 64.35 | 65.32 | 2.9M |
| 2024-10-28 | 65.38 | 66.09 | 65.03 | 65.11 | 1.4M |
| 2024-10-25 | 65.44 | 66.06 | 64.58 | 64.84 | 1.1M |
| 2024-10-24 | 64.90 | 65.84 | 64.67 | 65.06 | 0.9M |
| 2024-10-23 | 64.23 | 65.12 | 63.98 | 64.86 | 0.9M |
| 2024-10-22 | 64.79 | 65.62 | 64.24 | 64.74 | 1.1M |
| 2024-10-21 | 64.86 | 65.53 | 64.47 | 64.79 | 1.0M |
| 2024-10-18 | 64.08 | 65.25 | 63.85 | 65.00 | 1.3M |
| 2024-10-17 | 63.97 | 64.38 | 63.02 | 63.89 | 0.8M |
| 2024-10-16 | 64.14 | 64.54 | 63.64 | 63.96 | 0.9M |
| 2024-10-15 | 63.37 | 64.63 | 63.37 | 63.96 | 1.7M |
| 2024-10-14 | 62.92 | 63.67 | 62.13 | 63.44 | 0.6M |
| 2024-10-11 | 62.17 | 63.05 | 61.95 | 61.97 | 0.8M |
| 2024-10-10 | 61.33 | 62.50 | 60.60 | 62.38 | 0.7M |
| 2024-10-09 | 60.94 | 61.95 | 60.61 | 61.84 | 0.8M |
| 2024-10-08 | 61.00 | 61.11 | 60.35 | 60.50 | 0.9M |
| 2024-10-07 | 61.69 | 61.77 | 60.26 | 60.70 | 0.9M |
| 2024-10-04 | 62.50 | 62.50 | 61.27 | 61.86 | 0.8M |
| 2024-10-03 | 61.13 | 62.19 | 61.13 | 61.59 | 1.2M |
| 2024-10-02 | 60.65 | 61.92 | 60.25 | 61.76 | 1.6M |
| 2024-10-01 | 61.10 | 61.41 | 59.15 | 60.80 | 1.7M |
| 2024-09-30 | 59.93 | 61.65 | 59.92 | 61.25 | 1.5M |
| 2024-09-27 | 59.40 | 60.46 | 58.94 | 60.20 | 1.7M |
| 2024-09-26 | 59.58 | 59.76 | 58.47 | 58.79 | 1.7M |
| 2024-09-25 | 60.28 | 60.28 | 58.45 | 58.49 | 1.0M |
| 2024-09-24 | 60.19 | 60.96 | 59.70 | 60.41 | 1.1M |
| 2024-09-23 | 59.18 | 59.89 | 58.41 | 59.20 | 1.2M |
| 2024-09-20 | 59.35 | 59.35 | 58.12 | 58.91 | 3.2M |
| 2024-09-19 | 60.00 | 60.01 | 59.11 | 59.64 | 1.4M |
| 2024-09-18 | 59.11 | 60.02 | 58.89 | 59.18 | 1.5M |
| 2024-09-17 | 59.95 | 60.22 | 58.63 | 58.99 | 0.9M |
| 2024-09-16 | 60.06 | 60.49 | 59.07 | 59.60 | 1.2M |
| 2024-09-13 | 59.07 | 60.29 | 59.00 | 59.41 | 1.1M |
| 2024-09-12 | 58.16 | 58.92 | 57.50 | 58.76 | 1.0M |
| 2024-09-11 | 57.07 | 58.07 | 55.81 | 57.90 | 1.3M |
| 2024-09-10 | 57.12 | 57.60 | 55.65 | 57.47 | 0.9M |
| 2024-09-09 | 54.72 | 57.58 | 54.12 | 56.81 | 1.5M |
| 2024-09-06 | 54.22 | 54.72 | 53.20 | 54.47 | 1.1M |
| 2024-09-05 | 54.69 | 55.81 | 54.04 | 54.19 | 1.4M |
| 2024-09-04 | 55.32 | 56.71 | 54.65 | 54.76 | 1.0M |
| 2024-09-03 | 56.82 | 57.22 | 54.95 | 55.54 | 1.3M |
| 2024-08-30 | 58.19 | 58.78 | 55.82 | 57.17 | 2.4M |
| 2024-08-29 | 57.81 | 58.48 | 57.22 | 58.03 | 0.9M |
| 2024-08-28 | 58.54 | 58.72 | 56.41 | 57.07 | 0.9M |
| 2024-08-27 | 58.41 | 58.98 | 57.56 | 58.55 | 1.0M |
| 2024-08-26 | 57.66 | 59.33 | 57.19 | 59.00 | 1.8M |
| 2024-08-23 | 55.63 | 57.04 | 55.27 | 56.75 | 1.1M |
| 2024-08-22 | 54.85 | 55.34 | 54.62 | 55.09 | 1.3M |
| 2024-08-21 | 54.99 | 55.11 | 54.06 | 54.66 | 0.7M |
| 2024-08-20 | 55.42 | 55.70 | 54.54 | 54.73 | 1.2M |
| 2024-08-19 | 55.46 | 56.06 | 55.19 | 55.57 | 1.5M |
| 2024-08-16 | 55.28 | 55.95 | 54.65 | 55.40 | 0.9M |
| 2024-08-15 | 55.01 | 56.06 | 55.01 | 55.50 | 1.2M |
| 2024-08-14 | 52.90 | 54.32 | 52.62 | 54.06 | 1.3M |
| 2024-08-13 | 51.65 | 53.38 | 51.43 | 52.95 | 1.4M |
| 2024-08-12 | 53.13 | 53.18 | 50.82 | 51.08 | 1.9M |
| 2024-08-09 | 53.77 | 53.89 | 52.50 | 53.06 | 1.2M |
| 2024-08-08 | 52.75 | 54.09 | 52.35 | 53.78 | 1.2M |
| 2024-08-07 | 53.46 | 54.45 | 52.06 | 52.13 | 1.6M |
| 2024-08-06 | 53.06 | 54.55 | 52.35 | 52.49 | 1.6M |
| 2024-08-05 | 51.17 | 54.29 | 50.69 | 52.96 | 3.0M |
| 2024-08-02 | 55.68 | 55.68 | 52.82 | 53.23 | 3.3M |
| 2024-08-01 | 58.99 | 60.57 | 56.25 | 56.56 | 3.1M |
| 2024-07-31 | 56.14 | 60.88 | 55.23 | 59.28 | 5.4M |
| 2024-07-30 | 53.59 | 54.34 | 52.60 | 53.68 | 2.4M |
| 2024-07-29 | 52.14 | 53.79 | 51.60 | 53.53 | 1.7M |
| 2024-07-26 | 52.24 | 52.63 | 51.70 | 52.11 | 1.1M |
| 2024-07-25 | 51.76 | 53.37 | 51.14 | 51.80 | 2.5M |
| 2024-07-24 | 53.00 | 53.52 | 51.22 | 51.29 | 1.6M |
| 2024-07-23 | 53.19 | 53.98 | 52.99 | 53.12 | 1.9M |
| 2024-07-22 | 53.60 | 54.00 | 52.09 | 53.71 | 2.3M |
| 2024-07-19 | 53.54 | 53.58 | 51.69 | 53.34 | 1.7M |
| 2024-07-18 | 55.52 | 56.36 | 52.91 | 53.23 | 3.9M |
| 2024-07-17 | 55.26 | 55.93 | 54.44 | 55.61 | 1.9M |
| 2024-07-16 | 53.81 | 55.77 | 53.81 | 55.61 | 1.6M |
| 2024-07-15 | 53.38 | 54.39 | 52.68 | 53.90 | 1.4M |
| 2024-07-12 | 51.61 | 53.25 | 51.24 | 53.02 | 1.6M |
| 2024-07-11 | 49.78 | 51.73 | 49.23 | 51.04 | 2.9M |
| 2024-07-10 | 48.43 | 49.27 | 48.21 | 48.99 | 1.5M |
| 2024-07-09 | 48.14 | 48.84 | 47.08 | 48.32 | 2.7M |
| 2024-07-08 | 50.86 | 51.19 | 48.19 | 48.46 | 2.2M |
| 2024-07-05 | 51.26 | 51.32 | 50.71 | 50.84 | 1.6M |
| 2024-07-03 | 50.89 | 52.36 | 50.57 | 51.26 | 1.2M |
| 2024-07-02 | 50.45 | 50.92 | 49.63 | 50.75 | 1.8M |
| 2024-07-01 | 49.53 | 51.15 | 49.31 | 50.33 | 1.8M |
| 2024-06-28 | 49.77 | 49.97 | 49.04 | 49.60 | 2.7M |
| 2024-06-27 | 49.96 | 50.08 | 49.16 | 49.70 | 2.1M |
| 2024-06-26 | 49.57 | 50.48 | 49.09 | 49.90 | 1.7M |
| 2024-06-25 | 50.21 | 50.21 | 49.28 | 49.70 | 1.6M |
| 2024-06-24 | 49.52 | 50.77 | 49.40 | 50.21 | 1.6M |
| 2024-06-21 | 50.03 | 50.28 | 49.01 | 50.17 | 3.5M |
| 2024-06-20 | 49.02 | 50.50 | 48.65 | 49.86 | 1.9M |
| 2024-06-18 | 49.96 | 50.53 | 49.13 | 49.16 | 1.5M |
| 2024-06-17 | 50.54 | 51.48 | 49.70 | 50.02 | 1.9M |
| 2024-06-14 | 50.94 | 51.28 | 50.03 | 50.49 | 1.0M |
| 2024-06-13 | 52.42 | 52.73 | 50.87 | 51.02 | 1.8M |
| 2024-06-12 | 51.70 | 52.89 | 51.70 | 52.34 | 1.7M |
| 2024-06-11 | 50.81 | 51.36 | 49.95 | 50.93 | 1.4M |
| 2024-06-10 | 51.00 | 51.31 | 49.32 | 50.68 | 1.8M |
| 2024-06-07 | 51.47 | 52.90 | 50.93 | 51.53 | 2.1M |
| 2024-06-06 | 49.80 | 51.74 | 48.77 | 51.66 | 2.4M |
| 2024-06-05 | 49.95 | 50.03 | 48.87 | 49.52 | 1.3M |
| 2024-06-04 | 49.59 | 50.38 | 49.27 | 49.77 | 1.3M |
| 2024-06-03 | 50.00 | 50.12 | 48.86 | 49.71 | 2.3M |
| 2024-05-31 | 50.19 | 50.29 | 49.05 | 49.46 | 3.3M |
| 2024-05-30 | 52.68 | 52.71 | 50.20 | 50.39 | 2.9M |
| 2024-05-29 | 53.51 | 54.26 | 53.05 | 53.14 | 1.5M |
| 2024-05-28 | 56.20 | 56.35 | 54.05 | 54.18 | 2.5M |
| 2024-05-24 | 60.36 | 60.63 | 55.70 | 56.16 | 2.8M |
| 2024-05-23 | 63.42 | 63.42 | 60.78 | 60.80 | 1.1M |
| 2024-05-22 | 61.19 | 63.16 | 61.08 | 63.04 | 1.3M |
| 2024-05-21 | 62.00 | 62.28 | 60.78 | 61.05 | 1.3M |
| 2024-05-20 | 63.63 | 63.63 | 61.98 | 62.30 | 1.4M |
| 2024-05-17 | 62.86 | 63.39 | 62.22 | 63.33 | 1.1M |
| 2024-05-16 | 62.67 | 63.05 | 61.80 | 62.50 | 1.3M |
| 2024-05-15 | 62.81 | 63.18 | 62.06 | 62.60 | 1.9M |
| 2024-05-14 | 62.00 | 62.70 | 61.31 | 62.10 | 1.8M |
| 2024-05-13 | 61.00 | 61.90 | 60.75 | 61.85 | 2.0M |
| 2024-05-10 | 59.35 | 60.71 | 59.35 | 60.70 | 1.7M |
| 2024-05-09 | 58.84 | 59.18 | 58.44 | 59.15 | 1.2M |
| 2024-05-08 | 58.85 | 59.32 | 58.48 | 58.96 | 1.8M |
| 2024-05-07 | 58.34 | 59.65 | 57.57 | 59.18 | 1.1M |
| 2024-05-06 | 57.80 | 59.01 | 57.41 | 58.17 | 1.1M |
| 2024-05-03 | 58.90 | 59.56 | 57.01 | 57.29 | 1.7M |
| 2024-05-02 | 57.82 | 58.24 | 54.25 | 57.73 | 3.3M |
| 2024-05-01 | 59.52 | 60.50 | 54.84 | 57.69 | 5.1M |
| 2024-04-30 | 62.23 | 62.43 | 60.58 | 61.37 | 3.0M |
| 2024-04-29 | 61.21 | 62.84 | 61.04 | 61.98 | 1.6M |
| 2024-04-26 | 59.87 | 61.10 | 59.74 | 60.98 | 1.0M |
| 2024-04-25 | 59.05 | 60.28 | 58.49 | 59.58 | 1.2M |
| 2024-04-24 | 59.33 | 59.74 | 58.07 | 59.70 | 1.6M |
| 2024-04-23 | 58.94 | 59.39 | 58.45 | 59.28 | 1.4M |
| 2024-04-22 | 59.32 | 59.45 | 58.19 | 58.95 | 1.5M |
| 2024-04-19 | 61.00 | 61.51 | 58.66 | 58.75 | 1.6M |
| 2024-04-18 | 61.26 | 61.79 | 60.43 | 60.95 | 1.4M |
| 2024-04-17 | 59.66 | 62.24 | 59.29 | 61.34 | 2.1M |
| 2024-04-16 | 59.51 | 59.51 | 57.97 | 58.60 | 1.5M |
| 2024-04-15 | 61.03 | 61.03 | 59.35 | 59.67 | 1.1M |
| 2024-04-12 | 62.26 | 62.61 | 60.55 | 60.64 | 0.9M |
| 2024-04-11 | 62.34 | 63.01 | 61.50 | 62.77 | 0.7M |
| 2024-04-10 | 62.57 | 63.16 | 61.29 | 62.24 | 0.9M |
| 2024-04-09 | 62.98 | 64.38 | 62.69 | 64.10 | 1.2M |
| 2024-04-08 | 61.10 | 62.61 | 61.10 | 62.55 | 1.6M |
| 2024-04-05 | 64.21 | 64.34 | 61.01 | 61.04 | 2.3M |
| 2024-04-04 | 64.20 | 65.91 | 61.35 | 64.21 | 4.3M |
| 2024-04-03 | 64.66 | 65.31 | 63.90 | 64.55 | 1.0M |
| 2024-04-02 | 64.12 | 64.83 | 63.01 | 64.68 | 1.1M |
| 2024-04-01 | 66.14 | 66.25 | 64.64 | 64.99 | 1.6M |
| 2024-03-28 | 66.45 | 66.45 | 65.65 | 66.21 | 1.6M |
| 2024-03-27 | 65.74 | 66.79 | 65.25 | 66.05 | 1.3M |
| 2024-03-26 | 67.28 | 67.28 | 65.54 | 65.60 | 1.4M |
| 2024-03-25 | 68.98 | 69.19 | 66.16 | 66.72 | 1.7M |
| 2024-03-22 | 70.72 | 70.86 | 68.42 | 69.17 | 1.3M |
| 2024-03-21 | 70.00 | 71.72 | 69.48 | 70.89 | 2.1M |
| 2024-03-20 | 68.24 | 69.23 | 67.92 | 69.08 | 0.6M |
| 2024-03-19 | 67.49 | 68.06 | 66.68 | 67.86 | 0.7M |
| 2024-03-18 | 66.80 | 67.98 | 66.22 | 67.58 | 0.9M |
| 2024-03-15 | 67.46 | 67.83 | 65.68 | 66.09 | 1.5M |
| 2024-03-14 | 67.22 | 68.73 | 67.13 | 67.64 | 0.8M |
| 2024-03-13 | 68.22 | 68.90 | 67.59 | 67.67 | 0.6M |
| 2024-03-12 | 67.83 | 68.72 | 67.47 | 68.21 | 0.7M |
| 2024-03-11 | 66.53 | 67.90 | 66.23 | 67.63 | 0.7M |
| 2024-03-08 | 66.80 | 67.43 | 66.07 | 66.92 | 0.7M |
| 2024-03-07 | 64.79 | 66.90 | 64.79 | 66.35 | 1.1M |
| 2024-03-06 | 65.25 | 65.43 | 64.29 | 64.36 | 0.8M |
| 2024-03-05 | 65.82 | 66.19 | 64.10 | 64.33 | 1.1M |
| 2024-03-04 | 67.98 | 68.38 | 66.55 | 66.61 | 1.3M |
| 2024-03-01 | 69.30 | 70.29 | 67.96 | 68.25 | 2.3M |
| 2024-02-29 | 69.90 | 71.06 | 69.67 | 69.76 | 2.4M |
| 2024-02-28 | 71.40 | 72.00 | 71.04 | 71.05 | 0.5M |
| 2024-02-27 | 71.15 | 72.46 | 70.84 | 71.91 | 0.7M |
| 2024-02-26 | 70.98 | 71.59 | 70.69 | 71.26 | 1.6M |
| 2024-02-23 | 72.29 | 72.59 | 70.98 | 71.42 | 1.2M |
| 2024-02-22 | 70.72 | 71.91 | 70.47 | 71.79 | 1.4M |
| 2024-02-21 | 69.94 | 70.71 | 69.44 | 69.91 | 1.0M |
| 2024-02-20 | 72.37 | 72.69 | 71.27 | 71.54 | 1.1M |
| 2024-02-16 | 73.30 | 74.37 | 72.70 | 73.26 | 0.6M |
| 2024-02-15 | 73.07 | 73.87 | 72.15 | 73.69 | 1.2M |
| 2024-02-14 | 70.85 | 72.83 | 70.50 | 72.30 | 1.6M |
| 2024-02-13 | 71.03 | 71.87 | 69.82 | 70.21 | 1.3M |
| 2024-02-12 | 69.71 | 74.66 | 69.71 | 72.74 | 1.4M |
| 2024-02-09 | 70.02 | 70.72 | 68.36 | 70.69 | 1.3M |
| 2024-02-08 | 69.29 | 71.93 | 68.85 | 69.98 | 2.2M |
| 2024-02-07 | 68.00 | 69.35 | 63.13 | 69.31 | 6.4M |
| 2024-02-06 | 69.54 | 71.48 | 69.26 | 71.25 | 1.6M |
| 2024-02-05 | 70.73 | 71.49 | 68.93 | 69.36 | 1.2M |
| 2024-02-02 | 70.16 | 71.75 | 69.84 | 71.42 | 1.0M |
| 2024-02-01 | 69.38 | 71.76 | 68.03 | 69.94 | 1.0M |