| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 92.37 | 93.81 | 91.90 | 93.58 | 3.6M |
| 2025-09-26 | 90.82 | 92.29 | 90.48 | 92.25 | 2.7M |
| 2025-09-25 | 91.25 | 91.67 | 90.21 | 90.33 | 2.9M |
| 2025-09-24 | 91.43 | 91.74 | 90.73 | 91.59 | 2.5M |
| 2025-09-23 | 89.25 | 90.98 | 88.90 | 90.85 | 2.1M |
| 2025-09-22 | 88.66 | 89.41 | 88.06 | 89.24 | 2.3M |
| 2025-09-19 | 88.52 | 89.28 | 87.69 | 88.67 | 4.8M |
| 2025-09-18 | 87.90 | 88.57 | 87.38 | 87.83 | 2.5M |
| 2025-09-17 | 88.45 | 88.85 | 87.93 | 88.18 | 2.9M |
| 2025-09-16 | 90.19 | 90.46 | 88.17 | 88.26 | 2.0M |
| 2025-09-15 | 90.17 | 90.70 | 89.99 | 90.19 | 2.1M |
| 2025-09-12 | 89.73 | 90.74 | 89.73 | 90.29 | 2.1M |
| 2025-09-11 | 88.65 | 89.94 | 88.37 | 89.86 | 2.4M |
| 2025-09-10 | 86.90 | 88.52 | 86.90 | 88.44 | 2.8M |
| 2025-09-09 | 86.70 | 87.47 | 86.49 | 87.01 | 1.9M |
| 2025-09-08 | 87.69 | 88.00 | 86.40 | 86.83 | 3.3M |
| 2025-09-05 | 88.32 | 88.56 | 86.81 | 87.75 | 2.0M |
| 2025-09-04 | 88.78 | 89.60 | 87.45 | 88.18 | 3.5M |
| 2025-09-03 | 87.04 | 87.64 | 86.71 | 87.20 | 1.6M |
| 2025-09-02 | 87.63 | 88.07 | 86.89 | 87.41 | 1.7M |
| 2025-08-29 | 88.26 | 88.69 | 87.86 | 88.09 | 1.7M |
| 2025-08-28 | 89.30 | 89.69 | 87.85 | 88.13 | 5.4M |
| 2025-08-27 | 89.54 | 90.00 | 88.84 | 89.55 | 1.6M |
| 2025-08-26 | 89.26 | 89.86 | 88.64 | 89.59 | 3.4M |
| 2025-08-25 | 89.03 | 89.70 | 89.00 | 89.17 | 1.5M |
| 2025-08-22 | 89.82 | 90.27 | 88.84 | 89.33 | 2.0M |
| 2025-08-21 | 89.80 | 90.07 | 88.58 | 89.22 | 1.5M |
| 2025-08-20 | 89.07 | 90.35 | 88.90 | 89.83 | 2.6M |
| 2025-08-19 | 87.98 | 88.84 | 87.85 | 88.81 | 2.8M |
| 2025-08-18 | 89.05 | 89.38 | 87.57 | 87.85 | 1.9M |
| 2025-08-15 | 90.51 | 90.51 | 88.62 | 89.12 | 4.1M |
| 2025-08-14 | 90.70 | 91.00 | 90.25 | 90.29 | 2.5M |
| 2025-08-13 | 90.65 | 91.00 | 89.77 | 90.98 | 1.8M |
| 2025-08-12 | 90.23 | 90.93 | 88.86 | 90.89 | 2.4M |
| 2025-08-11 | 90.01 | 90.47 | 89.12 | 90.09 | 1.9M |
| 2025-08-08 | 90.75 | 91.24 | 90.05 | 90.47 | 1.6M |
| 2025-08-07 | 90.00 | 90.84 | 89.92 | 90.53 | 2.1M |
| 2025-08-06 | 90.30 | 91.47 | 89.91 | 90.28 | 2.7M |
| 2025-08-05 | 91.74 | 92.40 | 89.90 | 90.40 | 3.8M |
| 2025-08-04 | 90.15 | 91.90 | 90.09 | 91.62 | 3.5M |
| 2025-08-01 | 90.07 | 90.44 | 89.10 | 89.67 | 2.7M |
| 2025-07-31 | 89.69 | 90.64 | 89.16 | 90.43 | 3.0M |
| 2025-07-30 | 90.20 | 91.46 | 89.27 | 89.29 | 5.5M |
| 2025-07-29 | 87.03 | 88.54 | 86.75 | 88.24 | 3.4M |
| 2025-07-28 | 88.17 | 88.30 | 86.49 | 86.68 | 2.8M |
| 2025-07-25 | 88.05 | 88.46 | 87.85 | 88.16 | 1.8M |
| 2025-07-24 | 88.30 | 88.99 | 87.63 | 88.15 | 2.6M |
| 2025-07-23 | 89.08 | 89.35 | 87.60 | 88.12 | 2.5M |
| 2025-07-22 | 87.36 | 88.60 | 87.10 | 88.53 | 2.7M |
| 2025-07-21 | 86.98 | 87.16 | 86.12 | 87.03 | 2.5M |
| 2025-07-18 | 84.91 | 86.46 | 84.76 | 86.40 | 2.5M |
| 2025-07-17 | 83.32 | 85.20 | 83.14 | 84.54 | 3.1M |
| 2025-07-16 | 82.78 | 83.67 | 82.38 | 83.55 | 3.0M |
| 2025-07-15 | 83.00 | 83.61 | 81.91 | 82.87 | 3.4M |
| 2025-07-14 | 81.49 | 83.00 | 81.35 | 82.79 | 2.9M |
| 2025-07-11 | 81.62 | 82.00 | 80.87 | 81.75 | 1.9M |
| 2025-07-10 | 81.20 | 82.35 | 81.06 | 82.12 | 1.7M |
| 2025-07-09 | 81.51 | 81.75 | 80.35 | 81.46 | 2.3M |
| 2025-07-08 | 81.18 | 81.40 | 80.11 | 80.93 | 2.4M |
| 2025-07-07 | 81.83 | 82.06 | 81.07 | 81.72 | 1.7M |
| 2025-07-03 | 81.14 | 82.29 | 81.05 | 81.92 | 1.1M |
| 2025-07-02 | 82.19 | 82.82 | 80.84 | 81.32 | 2.3M |
| 2025-07-01 | 83.10 | 83.23 | 81.65 | 82.53 | 3.2M |
| 2025-06-30 | 82.33 | 83.17 | 82.13 | 83.12 | 2.5M |
| 2025-06-27 | 82.02 | 83.09 | 81.64 | 82.48 | 3.2M |
| 2025-06-26 | 81.47 | 82.23 | 81.35 | 81.86 | 2.3M |
| 2025-06-25 | 82.58 | 82.83 | 81.15 | 81.32 | 2.5M |
| 2025-06-24 | 82.86 | 83.70 | 82.68 | 82.97 | 3.0M |
| 2025-06-23 | 81.24 | 82.67 | 81.24 | 82.61 | 2.6M |
| 2025-06-20 | 81.22 | 82.05 | 80.87 | 80.97 | 7.9M |
| 2025-06-18 | 81.17 | 81.48 | 80.50 | 80.92 | 2.7M |
| 2025-06-17 | 81.53 | 81.62 | 80.68 | 80.98 | 1.9M |
| 2025-06-16 | 83.01 | 83.22 | 81.37 | 81.73 | 2.1M |
| 2025-06-13 | 82.83 | 83.10 | 81.77 | 82.07 | 2.5M |
| 2025-06-12 | 82.23 | 83.39 | 81.87 | 83.29 | 2.6M |
| 2025-06-11 | 82.33 | 82.97 | 81.79 | 82.15 | 2.5M |
| 2025-06-10 | 82.82 | 83.12 | 81.48 | 82.21 | 3.1M |
| 2025-06-09 | 82.01 | 83.78 | 81.55 | 82.81 | 3.3M |
| 2025-06-06 | 82.14 | 82.60 | 81.53 | 82.15 | 2.4M |
| 2025-06-05 | 82.01 | 82.35 | 81.30 | 81.80 | 1.7M |
| 2025-06-04 | 82.77 | 83.29 | 81.64 | 81.89 | 1.8M |
| 2025-06-03 | 84.20 | 84.21 | 81.67 | 82.93 | 2.4M |
| 2025-06-02 | 82.62 | 83.38 | 81.89 | 83.14 | 2.6M |
| 2025-05-30 | 81.97 | 83.45 | 81.50 | 83.28 | 4.1M |
| 2025-05-29 | 81.73 | 82.70 | 81.24 | 82.36 | 1.8M |
| 2025-05-28 | 82.62 | 82.84 | 81.40 | 81.81 | 2.0M |
| 2025-05-27 | 83.62 | 83.62 | 82.08 | 82.78 | 2.4M |
| 2025-05-23 | 82.04 | 82.91 | 80.98 | 82.82 | 1.9M |
| 2025-05-22 | 82.28 | 82.36 | 80.60 | 81.28 | 1.9M |
| 2025-05-21 | 84.28 | 84.42 | 82.44 | 82.57 | 2.4M |
| 2025-05-20 | 82.49 | 84.63 | 82.28 | 84.33 | 3.7M |
| 2025-05-19 | 82.76 | 83.15 | 82.31 | 83.01 | 2.5M |
| 2025-05-16 | 82.03 | 83.15 | 81.78 | 83.14 | 2.4M |
| 2025-05-15 | 80.93 | 82.55 | 80.83 | 81.82 | 5.1M |
| 2025-05-14 | 81.36 | 81.36 | 79.40 | 80.51 | 3.7M |
| 2025-05-13 | 81.43 | 82.10 | 80.56 | 80.89 | 3.9M |
| 2025-05-12 | 83.00 | 83.13 | 81.06 | 81.27 | 4.3M |
| 2025-05-09 | 83.65 | 83.89 | 82.47 | 82.92 | 2.2M |
| 2025-05-08 | 84.04 | 84.23 | 83.15 | 83.31 | 4.3M |
| 2025-05-07 | 83.50 | 84.96 | 83.37 | 84.24 | 4.4M |
| 2025-05-06 | 83.83 | 84.50 | 83.62 | 83.92 | 3.6M |
| 2025-05-05 | 84.37 | 84.68 | 83.32 | 84.39 | 2.2M |
| 2025-05-02 | 83.07 | 84.74 | 82.57 | 84.47 | 2.9M |
| 2025-05-01 | 83.36 | 84.76 | 82.42 | 83.37 | 3.7M |
| 2025-04-30 | 83.12 | 84.00 | 81.44 | 83.17 | 4.0M |
| 2025-04-29 | 83.32 | 84.84 | 82.36 | 83.53 | 3.9M |
| 2025-04-28 | 84.68 | 85.15 | 84.02 | 85.09 | 3.0M |
| 2025-04-25 | 84.76 | 85.20 | 84.19 | 84.61 | 2.7M |
| 2025-04-24 | 83.72 | 85.26 | 83.25 | 84.97 | 3.4M |
| 2025-04-23 | 83.41 | 85.11 | 83.32 | 84.26 | 3.0M |
| 2025-04-22 | 81.81 | 83.69 | 81.23 | 83.28 | 4.8M |
| 2025-04-21 | 82.72 | 82.75 | 79.48 | 80.51 | 3.2M |
| 2025-04-17 | 82.52 | 84.38 | 82.50 | 83.27 | 3.2M |
| 2025-04-16 | 83.47 | 83.74 | 81.92 | 82.24 | 2.0M |
| 2025-04-15 | 83.21 | 84.46 | 82.85 | 83.46 | 3.0M |
| 2025-04-14 | 82.54 | 83.38 | 82.08 | 82.58 | 2.6M |
| 2025-04-11 | 80.06 | 82.04 | 78.99 | 81.72 | 3.4M |
| 2025-04-10 | 79.90 | 81.36 | 78.46 | 80.28 | 5.2M |
| 2025-04-09 | 78.00 | 81.32 | 75.57 | 80.51 | 10.5M |
| 2025-04-08 | 81.67 | 81.77 | 78.07 | 79.01 | 5.0M |
| 2025-04-07 | 76.65 | 81.35 | 75.62 | 79.34 | 6.6M |
| 2025-04-04 | 85.02 | 85.02 | 78.51 | 79.03 | 7.6M |
| 2025-04-03 | 85.55 | 87.25 | 84.85 | 85.06 | 6.5M |
| 2025-04-02 | 85.52 | 86.94 | 85.02 | 86.61 | 3.1M |
| 2025-04-01 | 85.36 | 86.07 | 84.19 | 85.66 | 4.6M |
| 2025-03-31 | 84.36 | 85.65 | 84.16 | 85.49 | 6.2M |
| 2025-03-28 | 84.38 | 85.06 | 84.10 | 84.41 | 3.4M |
| 2025-03-27 | 84.08 | 84.83 | 83.44 | 84.02 | 4.3M |
| 2025-03-26 | 83.04 | 84.27 | 82.86 | 84.11 | 3.7M |
| 2025-03-25 | 84.02 | 84.09 | 82.42 | 82.92 | 4.7M |
| 2025-03-24 | 84.28 | 84.78 | 82.54 | 84.01 | 4.8M |
| 2025-03-21 | 83.50 | 84.40 | 83.39 | 83.88 | 9.1M |
| 2025-03-20 | 84.52 | 84.85 | 84.18 | 84.64 | 4.0M |
| 2025-03-19 | 83.81 | 84.96 | 83.12 | 84.66 | 7.9M |
| 2025-03-18 | 83.25 | 83.59 | 82.30 | 83.48 | 10.0M |
| 2025-03-17 | 84.99 | 86.42 | 84.56 | 85.45 | 2.6M |
| 2025-03-14 | 82.89 | 85.17 | 82.83 | 84.99 | 3.3M |
| 2025-03-13 | 82.65 | 83.23 | 81.75 | 82.84 | 2.8M |
| 2025-03-12 | 83.28 | 84.44 | 82.53 | 82.64 | 4.8M |
| 2025-03-11 | 80.61 | 83.26 | 80.29 | 82.38 | 5.7M |
| 2025-03-10 | 80.67 | 81.22 | 78.95 | 80.46 | 6.2M |
| 2025-03-07 | 81.16 | 82.45 | 79.93 | 81.33 | 4.8M |
| 2025-03-06 | 83.83 | 83.94 | 80.99 | 81.18 | 3.9M |
| 2025-03-05 | 84.50 | 85.39 | 83.96 | 84.66 | 2.3M |
| 2025-03-04 | 87.60 | 88.00 | 84.95 | 85.08 | 3.9M |
| 2025-03-03 | 86.86 | 88.02 | 86.60 | 87.89 | 3.9M |
| 2025-02-28 | 85.41 | 87.51 | 85.27 | 87.31 | 3.5M |
| 2025-02-27 | 86.06 | 86.91 | 85.13 | 85.27 | 3.0M |
| 2025-02-26 | 86.17 | 86.99 | 85.77 | 86.15 | 4.0M |
| 2025-02-25 | 85.36 | 85.67 | 83.30 | 85.44 | 4.1M |
| 2025-02-24 | 84.77 | 85.80 | 83.92 | 85.29 | 6.5M |
| 2025-02-21 | 85.28 | 86.37 | 84.22 | 85.09 | 4.8M |
| 2025-02-20 | 87.16 | 87.31 | 85.22 | 85.86 | 4.0M |
| 2025-02-19 | 87.56 | 87.89 | 86.47 | 87.32 | 4.7M |
| 2025-02-18 | 85.40 | 88.38 | 85.00 | 87.40 | 5.8M |
| 2025-02-14 | 83.13 | 84.46 | 82.45 | 82.49 | 3.9M |
| 2025-02-13 | 82.70 | 83.69 | 82.23 | 83.25 | 2.2M |
| 2025-02-12 | 80.74 | 83.00 | 80.60 | 82.82 | 2.7M |
| 2025-02-11 | 81.60 | 82.14 | 80.73 | 82.02 | 2.9M |
| 2025-02-10 | 81.82 | 82.04 | 80.72 | 81.80 | 4.1M |
| 2025-02-07 | 82.80 | 83.45 | 81.71 | 82.40 | 2.3M |
| 2025-02-06 | 83.12 | 83.36 | 82.32 | 82.79 | 2.2M |
| 2025-02-05 | 82.32 | 83.26 | 81.71 | 82.50 | 2.8M |
| 2025-02-04 | 81.49 | 82.50 | 80.66 | 81.66 | 2.8M |
| 2025-02-03 | 80.16 | 82.19 | 79.62 | 82.04 | 2.7M |
| 2025-01-31 | 81.07 | 81.74 | 80.71 | 81.08 | 7.5M |
| 2025-01-30 | 80.45 | 81.50 | 80.07 | 81.18 | 3.6M |
| 2025-01-29 | 77.95 | 80.24 | 77.68 | 79.24 | 5.0M |
| 2025-01-28 | 79.04 | 79.09 | 75.55 | 77.62 | 7.9M |
| 2025-01-27 | 81.80 | 82.67 | 77.75 | 78.79 | 7.7M |
| 2025-01-24 | 81.85 | 82.80 | 81.71 | 82.52 | 4.2M |
| 2025-01-23 | 82.99 | 83.16 | 81.73 | 81.90 | 4.1M |
| 2025-01-22 | 83.43 | 83.43 | 82.08 | 82.59 | 3.0M |
| 2025-01-21 | 82.69 | 84.26 | 82.60 | 83.62 | 3.1M |
| 2025-01-17 | 81.21 | 82.50 | 80.88 | 81.99 | 2.9M |
| 2025-01-16 | 78.78 | 81.37 | 78.66 | 81.31 | 4.0M |
| 2025-01-15 | 78.44 | 79.34 | 78.18 | 78.99 | 3.6M |
| 2025-01-14 | 77.04 | 77.94 | 76.64 | 77.56 | 3.7M |
| 2025-01-13 | 76.09 | 77.16 | 75.04 | 77.07 | 4.7M |
| 2025-01-10 | 76.45 | 76.80 | 75.47 | 76.19 | 3.1M |
| 2025-01-08 | 75.83 | 76.88 | 75.19 | 76.60 | 3.4M |
| 2025-01-07 | 75.49 | 76.73 | 75.49 | 75.96 | 2.4M |
| 2025-01-06 | 76.51 | 76.64 | 75.01 | 75.26 | 2.7M |
| 2025-01-03 | 75.67 | 77.16 | 74.81 | 76.68 | 2.7M |
| 2025-01-02 | 76.27 | 76.54 | 74.77 | 75.40 | 3.2M |