| 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 | 783.18 | 785.37 | 773.81 | 782.97 | 0.4M |
| 2025-09-29 | 794.60 | 794.60 | 779.20 | 781.53 | 0.6M |
| 2025-09-26 | 788.26 | 791.33 | 781.10 | 790.34 | 0.3M |
| 2025-09-25 | 789.79 | 792.00 | 782.04 | 782.88 | 0.3M |
| 2025-09-24 | 798.65 | 803.22 | 788.17 | 789.79 | 0.7M |
| 2025-09-23 | 798.00 | 805.82 | 794.02 | 803.28 | 0.5M |
| 2025-09-22 | 782.97 | 801.20 | 782.67 | 798.07 | 0.5M |
| 2025-09-19 | 791.84 | 796.00 | 782.19 | 791.25 | 1.2M |
| 2025-09-18 | 783.38 | 791.45 | 779.33 | 785.30 | 0.5M |
| 2025-09-17 | 784.21 | 793.85 | 778.63 | 778.78 | 0.4M |
| 2025-09-16 | 791.19 | 791.19 | 771.14 | 779.31 | 0.5M |
| 2025-09-15 | 791.31 | 798.19 | 789.18 | 791.68 | 0.5M |
| 2025-09-12 | 797.48 | 800.38 | 788.17 | 788.61 | 0.4M |
| 2025-09-11 | 782.16 | 799.71 | 782.16 | 797.48 | 0.4M |
| 2025-09-10 | 782.29 | 801.99 | 780.44 | 780.60 | 0.5M |
| 2025-09-09 | 763.15 | 780.58 | 762.06 | 779.54 | 0.4M |
| 2025-09-08 | 767.93 | 769.62 | 759.38 | 765.51 | 0.5M |
| 2025-09-05 | 769.00 | 777.97 | 766.94 | 773.68 | 0.3M |
| 2025-09-04 | 764.80 | 768.59 | 757.75 | 767.93 | 0.4M |
| 2025-09-03 | 770.00 | 770.61 | 751.29 | 762.22 | 0.6M |
| 2025-09-02 | 777.45 | 779.62 | 769.10 | 771.56 | 0.5M |
| 2025-08-29 | 786.22 | 790.32 | 783.24 | 786.19 | 0.3M |
| 2025-08-28 | 789.03 | 790.51 | 782.22 | 786.35 | 0.3M |
| 2025-08-27 | 783.60 | 793.86 | 783.60 | 790.56 | 0.4M |
| 2025-08-26 | 786.92 | 788.94 | 775.00 | 781.79 | 0.5M |
| 2025-08-25 | 790.00 | 790.00 | 781.90 | 782.38 | 0.3M |
| 2025-08-22 | 779.90 | 793.00 | 777.73 | 786.47 | 0.3M |
| 2025-08-21 | 771.26 | 773.01 | 765.46 | 772.19 | 0.3M |
| 2025-08-20 | 773.83 | 782.99 | 770.74 | 776.29 | 0.4M |
| 2025-08-19 | 773.56 | 777.78 | 767.13 | 773.46 | 0.3M |
| 2025-08-18 | 781.50 | 785.69 | 768.80 | 769.65 | 0.5M |
| 2025-08-15 | 777.89 | 786.09 | 774.00 | 781.31 | 0.5M |
| 2025-08-14 | 776.69 | 778.85 | 765.00 | 775.37 | 0.5M |
| 2025-08-13 | 788.00 | 794.00 | 783.00 | 784.00 | 0.4M |
| 2025-08-12 | 780.04 | 787.84 | 773.65 | 787.32 | 0.3M |
| 2025-08-11 | 772.81 | 781.91 | 770.02 | 776.75 | 0.3M |
| 2025-08-08 | 776.38 | 780.23 | 765.50 | 776.20 | 0.3M |
| 2025-08-07 | 775.33 | 780.84 | 767.52 | 779.34 | 0.3M |
| 2025-08-06 | 780.14 | 783.16 | 772.22 | 773.00 | 0.3M |
| 2025-08-05 | 778.50 | 780.73 | 773.29 | 778.94 | 0.5M |
| 2025-08-04 | 772.16 | 780.94 | 767.21 | 778.39 | 0.5M |
| 2025-08-01 | 784.83 | 784.83 | 765.16 | 771.75 | 0.5M |
| 2025-07-31 | 805.66 | 809.47 | 783.46 | 785.17 | 0.9M |
| 2025-07-30 | 811.53 | 815.00 | 791.72 | 797.04 | 0.6M |
| 2025-07-29 | 797.29 | 813.18 | 795.34 | 811.13 | 0.6M |
| 2025-07-28 | 801.62 | 805.08 | 791.72 | 793.62 | 0.6M |
| 2025-07-25 | 791.32 | 803.40 | 786.75 | 801.43 | 0.5M |
| 2025-07-24 | 794.05 | 795.50 | 785.37 | 789.54 | 0.4M |
| 2025-07-23 | 798.21 | 801.07 | 793.43 | 796.21 | 0.4M |
| 2025-07-22 | 789.38 | 803.85 | 789.38 | 800.55 | 0.6M |
| 2025-07-21 | 793.00 | 806.96 | 787.81 | 789.19 | 1.0M |
| 2025-07-18 | 781.64 | 782.48 | 769.60 | 777.78 | 0.6M |
| 2025-07-17 | 762.45 | 776.58 | 758.94 | 775.57 | 0.4M |
| 2025-07-16 | 763.33 | 769.54 | 756.65 | 765.64 | 0.4M |
| 2025-07-15 | 761.26 | 767.40 | 755.97 | 759.96 | 0.6M |
| 2025-07-14 | 757.55 | 764.26 | 756.56 | 760.20 | 0.4M |
| 2025-07-11 | 750.05 | 759.38 | 743.88 | 756.70 | 0.6M |
| 2025-07-10 | 776.34 | 777.77 | 753.52 | 758.89 | 0.8M |
| 2025-07-09 | 774.86 | 774.86 | 760.40 | 764.71 | 0.5M |
| 2025-07-08 | 777.39 | 781.91 | 761.27 | 767.39 | 0.7M |
| 2025-07-07 | 789.11 | 794.16 | 772.56 | 777.12 | 0.7M |
| 2025-07-03 | 797.69 | 797.69 | 782.79 | 787.00 | 0.5M |
| 2025-07-02 | 794.12 | 796.97 | 784.90 | 795.15 | 0.6M |
| 2025-07-01 | 797.25 | 800.53 | 782.90 | 795.38 | 1.0M |
| 2025-06-30 | 792.67 | 796.40 | 776.43 | 795.47 | 1.1M |
| 2025-06-27 | 763.85 | 792.28 | 754.01 | 785.11 | 2.2M |
| 2025-06-26 | 791.04 | 794.56 | 710.52 | 745.53 | 4.0M |
| 2025-06-25 | 904.46 | 905.37 | 818.24 | 824.31 | 1.4M |
| 2025-06-24 | 896.58 | 910.60 | 886.10 | 906.50 | 0.4M |
| 2025-06-23 | 885.64 | 897.04 | 883.75 | 889.98 | 0.7M |
| 2025-06-20 | 890.36 | 894.61 | 882.02 | 882.88 | 0.8M |
| 2025-06-18 | 883.66 | 892.78 | 882.09 | 886.85 | 0.6M |
| 2025-06-17 | 890.33 | 898.70 | 883.43 | 886.76 | 0.6M |
| 2025-06-16 | 894.08 | 900.65 | 886.84 | 888.15 | 0.5M |
| 2025-06-13 | 892.60 | 894.35 | 883.31 | 892.64 | 0.5M |
| 2025-06-12 | 893.70 | 902.50 | 893.49 | 896.42 | 0.5M |
| 2025-06-11 | 905.99 | 913.15 | 893.13 | 893.70 | 0.5M |
| 2025-06-10 | 907.82 | 911.38 | 895.56 | 907.34 | 0.4M |
| 2025-06-09 | 911.89 | 915.29 | 906.31 | 907.48 | 0.3M |
| 2025-06-06 | 914.82 | 917.39 | 909.25 | 914.43 | 0.3M |
| 2025-06-05 | 915.43 | 924.88 | 906.09 | 909.74 | 0.6M |
| 2025-06-04 | 895.88 | 913.94 | 890.04 | 912.20 | 0.6M |
| 2025-06-03 | 887.08 | 896.81 | 881.69 | 894.84 | 0.5M |
| 2025-06-02 | 884.20 | 890.64 | 874.40 | 890.49 | 0.3M |
| 2025-05-30 | 877.83 | 894.48 | 876.18 | 888.82 | 1.0M |
| 2025-05-29 | 880.62 | 896.15 | 872.00 | 887.43 | 0.3M |
| 2025-05-28 | 883.67 | 883.67 | 872.24 | 880.62 | 0.4M |
| 2025-05-27 | 871.00 | 883.20 | 867.99 | 876.81 | 0.5M |
| 2025-05-23 | 864.90 | 867.30 | 857.54 | 863.46 | 0.4M |
| 2025-05-22 | 863.40 | 870.25 | 858.14 | 866.50 | 0.4M |
| 2025-05-21 | 866.87 | 870.88 | 855.03 | 859.14 | 0.8M |
| 2025-05-20 | 868.33 | 876.55 | 865.41 | 875.89 | 0.3M |
| 2025-05-19 | 863.09 | 880.97 | 863.09 | 877.57 | 0.4M |
| 2025-05-16 | 869.41 | 876.49 | 861.29 | 875.92 | 0.6M |
| 2025-05-15 | 858.10 | 868.83 | 858.10 | 867.24 | 0.4M |
| 2025-05-14 | 866.43 | 872.64 | 856.15 | 859.21 | 0.6M |
| 2025-05-13 | 872.31 | 874.36 | 862.36 | 868.79 | 0.8M |
| 2025-05-12 | 883.76 | 883.76 | 862.00 | 870.47 | 0.5M |
| 2025-05-09 | 850.00 | 869.00 | 837.37 | 864.39 | 0.2M |
| 2025-05-08 | 875.66 | 882.88 | 859.56 | 860.99 | 0.5M |
| 2025-05-07 | 873.43 | 881.64 | 869.70 | 872.48 | 0.6M |
| 2025-05-06 | 880.00 | 887.07 | 872.64 | 875.38 | 0.4M |
| 2025-05-05 | 879.11 | 887.95 | 872.94 | 883.21 | 0.4M |
| 2025-05-02 | 875.94 | 880.02 | 870.48 | 875.85 | 0.4M |
| 2025-05-01 | 863.70 | 885.00 | 860.07 | 861.97 | 0.7M |
| 2025-04-30 | 840.00 | 864.14 | 839.57 | 860.75 | 0.7M |
| 2025-04-29 | 848.20 | 860.91 | 842.49 | 851.65 | 0.7M |
| 2025-04-28 | 834.58 | 846.81 | 833.46 | 844.68 | 0.5M |
| 2025-04-25 | 827.00 | 844.42 | 825.00 | 838.10 | 0.6M |
| 2025-04-24 | 809.60 | 823.32 | 802.46 | 817.19 | 0.5M |
| 2025-04-23 | 805.33 | 826.03 | 800.06 | 809.46 | 0.6M |
| 2025-04-22 | 782.25 | 796.40 | 782.25 | 791.12 | 0.6M |
| 2025-04-21 | 783.79 | 784.52 | 759.04 | 773.20 | 0.5M |
| 2025-04-17 | 794.41 | 801.96 | 787.82 | 790.15 | 0.5M |
| 2025-04-16 | 780.17 | 788.79 | 773.79 | 778.68 | 0.4M |
| 2025-04-15 | 788.42 | 796.30 | 781.31 | 787.49 | 0.4M |
| 2025-04-14 | 782.98 | 793.43 | 775.80 | 783.87 | 0.6M |
| 2025-04-11 | 756.14 | 783.45 | 749.64 | 776.83 | 0.5M |
| 2025-04-10 | 776.06 | 781.60 | 750.59 | 770.74 | 0.7M |
| 2025-04-09 | 728.82 | 798.57 | 701.41 | 797.43 | 0.8M |
| 2025-04-08 | 780.31 | 780.31 | 730.19 | 740.07 | 0.8M |
| 2025-04-07 | 750.62 | 780.13 | 725.93 | 747.74 | 0.9M |
| 2025-04-04 | 790.67 | 792.41 | 765.12 | 766.21 | 0.8M |
| 2025-04-03 | 810.55 | 814.10 | 788.98 | 801.44 | 1.2M |
| 2025-04-02 | 806.47 | 833.76 | 806.47 | 831.55 | 0.4M |
| 2025-04-01 | 816.48 | 819.84 | 800.83 | 816.95 | 0.9M |
| 2025-03-31 | 807.00 | 819.90 | 795.12 | 815.35 | 1.1M |
| 2025-03-28 | 823.48 | 825.99 | 797.33 | 803.00 | 0.9M |
| 2025-03-27 | 833.45 | 833.45 | 820.51 | 825.31 | 0.8M |
| 2025-03-26 | 847.08 | 851.40 | 825.87 | 831.05 | 0.8M |
| 2025-03-25 | 848.18 | 857.31 | 838.01 | 841.22 | 0.6M |
| 2025-03-24 | 847.41 | 858.36 | 843.77 | 852.44 | 0.7M |
| 2025-03-21 | 846.00 | 848.65 | 831.78 | 834.59 | 1.6M |
| 2025-03-20 | 852.30 | 855.78 | 846.12 | 851.72 | 0.5M |
| 2025-03-19 | 846.32 | 863.72 | 842.93 | 855.33 | 1.1M |
| 2025-03-18 | 863.70 | 863.70 | 836.44 | 841.26 | 0.7M |
| 2025-03-17 | 834.96 | 860.12 | 834.22 | 857.25 | 0.9M |
| 2025-03-14 | 835.37 | 842.66 | 829.21 | 837.68 | 0.7M |
| 2025-03-13 | 849.31 | 851.82 | 829.26 | 833.95 | 0.6M |
| 2025-03-12 | 846.92 | 856.47 | 843.75 | 854.99 | 0.7M |
| 2025-03-11 | 832.08 | 844.18 | 826.00 | 836.24 | 1.1M |
| 2025-03-10 | 856.31 | 859.23 | 822.07 | 830.63 | 0.9M |
| 2025-03-07 | 873.13 | 875.36 | 846.44 | 859.52 | 1.0M |
| 2025-03-06 | 910.10 | 914.50 | 870.31 | 871.90 | 0.9M |
| 2025-03-05 | 904.49 | 927.08 | 904.49 | 921.02 | 0.5M |
| 2025-03-04 | 909.73 | 917.61 | 895.68 | 910.04 | 0.7M |
| 2025-03-03 | 912.07 | 921.59 | 903.74 | 910.58 | 0.5M |
| 2025-02-28 | 910.00 | 914.00 | 897.81 | 904.62 | 1.2M |
| 2025-02-27 | 915.34 | 919.83 | 906.96 | 910.38 | 0.5M |
| 2025-02-26 | 908.33 | 916.70 | 907.18 | 910.28 | 0.7M |
| 2025-02-25 | 908.00 | 914.87 | 902.99 | 906.66 | 0.9M |
| 2025-02-24 | 918.09 | 920.00 | 894.46 | 909.01 | 0.6M |
| 2025-02-21 | 935.02 | 935.45 | 916.50 | 919.68 | 0.7M |
| 2025-02-20 | 939.08 | 940.80 | 927.03 | 940.25 | 0.3M |
| 2025-02-19 | 931.00 | 939.72 | 924.65 | 939.08 | 0.5M |
| 2025-02-18 | 920.16 | 939.16 | 907.34 | 931.90 | 0.5M |
| 2025-02-14 | 923.02 | 953.41 | 921.34 | 933.60 | 0.5M |
| 2025-02-13 | 899.00 | 924.62 | 890.00 | 923.00 | 0.9M |
| 2025-02-12 | 923.47 | 941.93 | 923.47 | 935.20 | 0.5M |
| 2025-02-11 | 931.01 | 943.94 | 926.54 | 943.64 | 0.4M |
| 2025-02-10 | 935.84 | 943.65 | 928.05 | 943.14 | 0.4M |
| 2025-02-07 | 942.19 | 942.97 | 928.90 | 933.27 | 0.4M |
| 2025-02-06 | 941.97 | 944.02 | 931.83 | 938.34 | 0.2M |
| 2025-02-05 | 934.93 | 937.12 | 924.11 | 936.50 | 0.3M |
| 2025-02-04 | 906.10 | 927.31 | 905.13 | 924.28 | 0.3M |
| 2025-02-03 | 911.15 | 917.83 | 900.89 | 915.00 | 0.4M |
| 2025-01-31 | 923.90 | 939.46 | 912.97 | 913.66 | 0.7M |
| 2025-01-30 | 921.14 | 936.68 | 915.38 | 922.13 | 0.4M |
| 2025-01-29 | 909.27 | 915.48 | 900.76 | 908.23 | 0.3M |
| 2025-01-28 | 899.94 | 910.80 | 886.22 | 906.81 | 0.7M |
| 2025-01-27 | 907.39 | 908.83 | 857.90 | 900.10 | 1.0M |
| 2025-01-24 | 940.00 | 949.60 | 935.70 | 940.85 | 0.4M |
| 2025-01-23 | 932.39 | 941.53 | 918.42 | 940.93 | 0.5M |
| 2025-01-22 | 940.01 | 947.45 | 924.32 | 925.23 | 0.4M |
| 2025-01-21 | 923.68 | 935.02 | 923.68 | 934.00 | 0.7M |
| 2025-01-17 | 932.12 | 932.12 | 914.97 | 915.59 | 0.6M |
| 2025-01-16 | 904.97 | 921.68 | 899.99 | 919.89 | 0.5M |
| 2025-01-15 | 920.50 | 928.35 | 893.12 | 900.01 | 0.6M |
| 2025-01-14 | 901.60 | 907.93 | 894.65 | 898.09 | 0.8M |
| 2025-01-13 | 891.13 | 901.53 | 888.52 | 899.65 | 0.4M |
| 2025-01-10 | 924.33 | 934.47 | 898.83 | 899.83 | 0.8M |
| 2025-01-08 | 941.19 | 951.63 | 938.86 | 951.04 | 0.3M |
| 2025-01-07 | 943.96 | 951.17 | 922.62 | 940.07 | 0.6M |
| 2025-01-06 | 952.61 | 964.73 | 939.19 | 940.00 | 0.4M |
| 2025-01-03 | 950.00 | 963.85 | 948.17 | 959.97 | 0.3M |
| 2025-01-02 | 939.00 | 953.77 | 939.00 | 944.23 | 0.4M |