| 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 | 21,681.37 | 21,866.48 | 21,675.33 | 21,866.48 | 346.4M |
| 2025-09-26 | 21,587.66 | 21,709.94 | 21,580.55 | 21,681.48 | 291.9M |
| 2025-09-25 | 21,690.45 | 21,690.45 | 21,548.38 | 21,587.77 | 362.2M |
| 2025-09-24 | 21,695.46 | 21,735.90 | 21,610.67 | 21,690.52 | 277.6M |
| 2025-09-23 | 21,596.90 | 21,794.25 | 21,596.75 | 21,695.35 | 323.5M |
| 2025-09-22 | 21,589.94 | 21,641.31 | 21,498.48 | 21,596.93 | 245.2M |
| 2025-09-19 | 21,725.95 | 21,770.62 | 21,584.91 | 21,589.93 | 622.9M |
| 2025-09-18 | 21,619.81 | 21,758.04 | 21,603.08 | 21,725.95 | 326.2M |
| 2025-09-17 | 21,491.87 | 21,663.18 | 21,489.02 | 21,619.81 | 273.0M |
| 2025-09-16 | 21,646.59 | 21,731.47 | 21,491.87 | 21,491.87 | 298.9M |
| 2025-09-15 | 21,625.40 | 21,763.92 | 21,595.14 | 21,646.59 | 287.2M |
| 2025-09-12 | 21,693.75 | 21,749.40 | 21,618.88 | 21,625.40 | 262.0M |
| 2025-09-11 | 21,534.10 | 21,705.56 | 21,534.10 | 21,693.75 | 272.3M |
| 2025-09-10 | 21,596.71 | 21,660.32 | 21,534.10 | 21,534.10 | 401.0M |
| 2025-09-09 | 21,684.45 | 21,760.24 | 21,566.18 | 21,596.71 | 249.5M |
| 2025-09-08 | 21,575.54 | 21,723.75 | 21,570.50 | 21,684.45 | 229.3M |
| 2025-09-05 | 21,474.68 | 21,654.35 | 21,472.76 | 21,575.54 | 223.2M |
| 2025-09-04 | 21,313.07 | 21,498.15 | 21,273.04 | 21,474.68 | 288.5M |
| 2025-09-03 | 21,162.89 | 21,323.55 | 21,118.38 | 21,313.07 | 324.7M |
| 2025-09-02 | 21,633.69 | 21,663.31 | 21,149.19 | 21,162.89 | 454.4M |
| 2025-09-01 | 21,605.72 | 21,676.41 | 21,605.72 | 21,633.69 | 197.3M |
| 2025-08-29 | 21,744.40 | 21,774.99 | 21,605.72 | 21,605.72 | 266.8M |
| 2025-08-28 | 21,805.03 | 21,828.37 | 21,678.22 | 21,744.40 | 245.6M |
| 2025-08-27 | 21,861.23 | 21,925.97 | 21,747.48 | 21,805.03 | 239.9M |
| 2025-08-26 | 22,077.23 | 22,084.24 | 21,840.92 | 21,861.23 | 324.9M |
| 2025-08-22 | 21,817.84 | 22,079.45 | 21,809.16 | 22,077.23 | 405.5M |
| 2025-08-21 | 21,885.88 | 21,898.88 | 21,746.24 | 21,817.84 | 226.7M |
| 2025-08-20 | 21,833.26 | 21,885.88 | 21,725.13 | 21,885.88 | 245.4M |
| 2025-08-19 | 21,749.57 | 21,876.87 | 21,749.46 | 21,833.26 | 249.2M |
| 2025-08-18 | 21,758.24 | 21,826.40 | 21,718.62 | 21,749.57 | 345.2M |
| 2025-08-15 | 21,801.67 | 21,895.62 | 21,739.12 | 21,758.24 | 422.1M |
| 2025-08-14 | 21,851.56 | 21,856.30 | 21,754.22 | 21,801.67 | 326.7M |
| 2025-08-13 | 21,842.69 | 21,939.36 | 21,835.67 | 21,851.56 | 353.6M |
| 2025-08-12 | 21,889.49 | 21,979.60 | 21,815.09 | 21,842.69 | 261.6M |
| 2025-08-11 | 21,958.55 | 21,968.16 | 21,868.33 | 21,889.49 | 222.5M |
| 2025-08-08 | 21,938.10 | 21,958.55 | 21,879.42 | 21,958.55 | 333.5M |
| 2025-08-07 | 21,925.88 | 22,004.59 | 21,898.04 | 21,938.10 | 401.2M |
| 2025-08-06 | 21,901.69 | 21,983.26 | 21,873.88 | 21,925.88 | 337.2M |
| 2025-08-05 | 21,859.50 | 21,988.29 | 21,858.41 | 21,901.69 | 309.6M |
| 2025-08-04 | 21,699.34 | 21,867.59 | 21,693.78 | 21,859.50 | 366.6M |
| 2025-08-01 | 21,962.83 | 21,966.89 | 21,626.13 | 21,699.34 | 370.0M |
| 2025-07-31 | 21,776.58 | 22,032.09 | 21,749.46 | 21,962.83 | 414.6M |
| 2025-07-30 | 21,793.07 | 21,846.77 | 21,719.55 | 21,776.58 | 330.6M |
| 2025-07-29 | 21,951.80 | 21,970.17 | 21,782.08 | 21,793.07 | 413.4M |
| 2025-07-28 | 22,117.98 | 22,241.80 | 21,948.66 | 21,951.80 | 242.6M |
| 2025-07-25 | 22,155.41 | 22,158.89 | 22,034.14 | 22,117.98 | 407.6M |
| 2025-07-24 | 22,013.49 | 22,182.78 | 22,004.04 | 22,155.41 | 327.2M |
| 2025-07-23 | 21,934.26 | 22,050.36 | 21,934.26 | 22,013.49 | 342.0M |
| 2025-07-22 | 22,012.46 | 22,014.29 | 21,882.21 | 21,934.26 | 266.6M |
| 2025-07-21 | 21,898.26 | 22,012.46 | 21,898.21 | 22,012.46 | 280.3M |
| 2025-07-18 | 21,766.43 | 21,948.38 | 21,766.43 | 21,898.26 | 258.5M |
| 2025-07-17 | 21,601.86 | 21,777.33 | 21,601.70 | 21,766.43 | 296.4M |
| 2025-07-16 | 21,690.46 | 21,738.33 | 21,601.86 | 21,601.86 | 231.2M |
| 2025-07-15 | 21,724.77 | 21,858.90 | 21,675.29 | 21,690.46 | 324.2M |
| 2025-07-14 | 21,613.25 | 21,724.77 | 21,551.96 | 21,724.77 | 229.0M |
| 2025-07-11 | 21,694.70 | 21,694.70 | 21,572.95 | 21,613.25 | 272.8M |
| 2025-07-10 | 21,567.86 | 21,694.70 | 21,567.86 | 21,694.70 | 293.0M |
| 2025-07-09 | 21,581.68 | 21,667.25 | 21,547.89 | 21,567.86 | 256.3M |
| 2025-07-08 | 21,538.48 | 21,602.79 | 21,508.21 | 21,581.68 | 314.0M |
| 2025-07-07 | 21,557.34 | 21,664.43 | 21,531.98 | 21,538.48 | 207.2M |
| 2025-07-04 | 21,702.58 | 21,702.58 | 21,498.80 | 21,557.34 | 242.2M |
| 2025-07-03 | 21,452.49 | 21,718.66 | 21,451.21 | 21,702.58 | 340.4M |
| 2025-07-02 | 21,743.16 | 21,775.45 | 21,379.01 | 21,452.49 | 413.1M |
| 2025-07-01 | 21,626.26 | 21,743.16 | 21,563.53 | 21,743.16 | 418.0M |
| 2025-06-30 | 21,715.96 | 21,735.78 | 21,626.26 | 21,626.26 | 330.6M |
| 2025-06-27 | 21,474.66 | 21,715.96 | 21,469.92 | 21,715.96 | 345.7M |
| 2025-06-26 | 21,298.04 | 21,491.29 | 21,284.52 | 21,474.66 | 431.8M |
| 2025-06-25 | 21,326.20 | 21,403.43 | 21,290.81 | 21,298.04 | 325.5M |
| 2025-06-24 | 21,120.95 | 21,378.51 | 21,120.95 | 21,326.20 | 598.5M |
| 2025-06-23 | 21,148.50 | 21,169.90 | 21,073.52 | 21,120.95 | 453.2M |
| 2025-06-20 | 21,073.99 | 21,272.96 | 21,073.56 | 21,148.50 | 811.1M |
| 2025-06-19 | 21,290.26 | 21,290.26 | 21,069.53 | 21,073.99 | 357.8M |
| 2025-06-18 | 21,237.05 | 21,296.86 | 21,176.93 | 21,290.26 | 332.1M |
| 2025-06-17 | 21,284.02 | 21,286.31 | 21,195.58 | 21,237.05 | 393.3M |
| 2025-06-16 | 21,173.33 | 21,352.41 | 21,173.33 | 21,284.02 | 296.3M |
| 2025-06-13 | 21,386.69 | 21,386.69 | 21,109.41 | 21,173.33 | 317.3M |
| 2025-06-12 | 21,428.54 | 21,428.70 | 21,268.77 | 21,386.69 | 430.7M |
| 2025-06-11 | 21,389.46 | 21,493.39 | 21,380.08 | 21,428.54 | 368.9M |
| 2025-06-10 | 21,285.91 | 21,454.10 | 21,285.91 | 21,389.46 | 437.4M |
| 2025-06-09 | 21,157.28 | 21,285.91 | 21,116.50 | 21,285.91 | 267.4M |
| 2025-06-06 | 21,069.38 | 21,158.39 | 21,039.85 | 21,157.28 | 296.1M |
| 2025-06-05 | 21,119.01 | 21,119.01 | 20,977.90 | 21,069.38 | 320.7M |
| 2025-06-04 | 21,017.78 | 21,132.07 | 21,017.56 | 21,119.01 | 321.3M |
| 2025-06-03 | 21,028.97 | 21,112.90 | 20,938.04 | 21,017.78 | 301.4M |
| 2025-06-02 | 21,028.01 | 21,068.41 | 20,933.82 | 21,028.97 | 277.1M |
| 2025-05-30 | 20,997.58 | 21,145.57 | 20,969.16 | 21,028.01 | 409.3M |
| 2025-05-29 | 20,946.19 | 21,072.18 | 20,946.19 | 20,997.58 | 331.0M |
| 2025-05-28 | 20,938.58 | 21,027.07 | 20,916.50 | 20,946.19 | 308.7M |
| 2025-05-27 | 20,708.72 | 20,997.68 | 20,708.72 | 20,938.58 | 432.8M |
| 2025-05-23 | 20,799.66 | 20,851.14 | 20,422.78 | 20,708.72 | 279.0M |
| 2025-05-22 | 20,949.67 | 20,949.67 | 20,742.92 | 20,799.66 | 291.3M |
| 2025-05-21 | 21,096.44 | 21,096.87 | 20,887.78 | 20,949.67 | 253.4M |
| 2025-05-20 | 20,961.09 | 21,120.60 | 20,949.41 | 21,096.44 | 299.4M |
| 2025-05-19 | 20,972.26 | 20,972.33 | 20,706.81 | 20,961.09 | 339.8M |
| 2025-05-16 | 20,844.76 | 20,974.11 | 20,844.76 | 20,972.26 | 349.8M |
| 2025-05-15 | 20,819.57 | 20,848.89 | 20,733.94 | 20,844.76 | 357.2M |
| 2025-05-14 | 20,759.67 | 20,864.03 | 20,704.86 | 20,819.57 | 517.2M |
| 2025-05-13 | 20,627.38 | 20,788.34 | 20,604.86 | 20,759.67 | 309.8M |
| 2025-05-12 | 20,504.37 | 20,787.35 | 20,503.15 | 20,627.38 | 331.6M |
| 2025-05-09 | 20,457.15 | 20,572.50 | 20,452.26 | 20,504.37 | 268.1M |
| 2025-05-08 | 20,337.00 | 20,586.20 | 20,332.81 | 20,457.15 | 371.1M |
| 2025-05-07 | 20,352.49 | 20,352.49 | 20,207.61 | 20,337.00 | 466.9M |
| 2025-05-06 | 20,240.51 | 20,383.36 | 20,206.52 | 20,352.49 | 443.0M |
| 2025-05-02 | 20,134.97 | 20,275.07 | 20,118.55 | 20,240.51 | 323.3M |
| 2025-05-01 | 19,884.59 | 20,134.97 | 19,882.06 | 20,134.97 | 212.4M |
| 2025-04-30 | 19,809.72 | 19,948.64 | 19,725.52 | 19,884.59 | 346.5M |
| 2025-04-29 | 19,733.31 | 19,894.79 | 19,731.61 | 19,809.72 | 368.6M |
| 2025-04-28 | 19,609.69 | 19,816.08 | 19,609.69 | 19,733.31 | 299.3M |
| 2025-04-25 | 19,504.37 | 19,622.70 | 19,504.37 | 19,609.69 | 343.9M |
| 2025-04-24 | 19,483.05 | 19,508.71 | 19,360.58 | 19,504.37 | 324.6M |
| 2025-04-23 | 19,238.24 | 19,624.63 | 19,238.24 | 19,483.05 | 363.5M |
| 2025-04-22 | 19,250.01 | 19,266.70 | 19,157.82 | 19,238.24 | 406.3M |
| 2025-04-17 | 19,265.81 | 19,277.80 | 19,150.79 | 19,250.01 | 297.3M |
| 2025-04-16 | 19,267.94 | 19,276.41 | 19,102.56 | 19,265.81 | 269.0M |
| 2025-04-15 | 18,978.51 | 19,267.94 | 18,963.27 | 19,267.94 | 378.9M |
| 2025-04-14 | 18,514.85 | 18,986.58 | 18,512.50 | 18,978.51 | 285.7M |
| 2025-04-11 | 18,517.41 | 18,608.75 | 18,319.89 | 18,514.85 | 339.2M |
| 2025-04-10 | 17,890.64 | 18,988.91 | 17,890.64 | 18,517.41 | 443.9M |
| 2025-04-09 | 18,349.15 | 18,349.15 | 17,708.10 | 17,890.64 | 646.9M |
| 2025-04-08 | 17,765.19 | 18,506.86 | 17,764.31 | 18,349.15 | 415.5M |
| 2025-04-07 | 18,365.35 | 18,480.54 | 17,392.49 | 17,765.19 | 587.4M |
| 2025-04-04 | 19,210.51 | 19,212.22 | 18,253.10 | 18,365.35 | 494.6M |
| 2025-04-03 | 19,649.63 | 19,650.70 | 19,186.28 | 19,210.51 | 461.8M |
| 2025-04-02 | 19,590.86 | 19,649.63 | 19,419.20 | 19,649.63 | 287.3M |
| 2025-04-01 | 19,475.48 | 19,683.38 | 19,474.21 | 19,590.86 | 362.9M |
| 2025-03-31 | 19,864.98 | 19,864.98 | 19,449.99 | 19,475.48 | 485.7M |
| 2025-03-28 | 19,914.70 | 19,987.87 | 19,808.75 | 19,864.98 | 260.5M |
| 2025-03-27 | 20,039.20 | 20,039.20 | 19,851.06 | 19,914.70 | 306.3M |
| 2025-03-26 | 19,981.21 | 20,103.59 | 19,981.21 | 20,039.20 | 324.6M |
| 2025-03-25 | 19,922.43 | 20,089.58 | 19,889.73 | 19,981.21 | 387.2M |
| 2025-03-24 | 19,911.50 | 20,028.05 | 19,896.23 | 19,922.43 | 286.4M |
| 2025-03-21 | 20,097.98 | 20,099.44 | 19,911.50 | 19,911.50 | 694.9M |
| 2025-03-20 | 20,122.37 | 20,242.69 | 20,058.47 | 20,097.98 | 429.4M |
| 2025-03-19 | 20,097.77 | 20,143.17 | 20,040.70 | 20,122.37 | 340.1M |
| 2025-03-18 | 20,027.91 | 20,203.54 | 20,027.91 | 20,097.77 | 390.4M |
| 2025-03-17 | 19,995.59 | 20,034.30 | 19,932.91 | 20,027.91 | 290.5M |
| 2025-03-14 | 19,688.57 | 19,996.51 | 19,675.66 | 19,995.59 | 302.1M |
| 2025-03-13 | 19,886.51 | 19,886.51 | 19,672.38 | 19,688.57 | 330.8M |
| 2025-03-12 | 19,770.16 | 19,983.08 | 19,770.16 | 19,886.51 | 334.0M |
| 2025-03-11 | 19,875.18 | 20,010.24 | 19,758.57 | 19,770.16 | 438.5M |
| 2025-03-10 | 20,129.12 | 20,207.23 | 19,875.18 | 19,875.18 | 417.9M |
| 2025-03-07 | 20,159.07 | 20,164.35 | 19,952.48 | 20,129.12 | 397.8M |
| 2025-03-06 | 20,127.73 | 20,232.70 | 20,055.32 | 20,159.07 | 430.7M |
| 2025-03-05 | 19,950.50 | 20,294.95 | 19,950.44 | 20,127.73 | 399.4M |
| 2025-03-04 | 20,382.29 | 20,384.68 | 19,921.13 | 19,950.50 | 466.0M |
| 2025-03-03 | 20,326.38 | 20,468.65 | 20,304.81 | 20,382.29 | 364.5M |
| 2025-02-28 | 20,414.73 | 20,416.00 | 20,236.76 | 20,326.38 | 594.5M |
| 2025-02-27 | 20,595.90 | 20,608.34 | 20,340.36 | 20,414.73 | 319.0M |
| 2025-02-26 | 20,448.28 | 20,671.19 | 20,446.97 | 20,595.90 | 342.8M |
| 2025-02-25 | 20,484.39 | 20,573.25 | 20,441.39 | 20,448.28 | 404.3M |
| 2025-02-24 | 20,613.89 | 20,664.84 | 20,401.85 | 20,484.39 | 490.6M |
| 2025-02-21 | 20,612.77 | 20,794.34 | 20,606.78 | 20,613.89 | 286.3M |
| 2025-02-20 | 20,707.79 | 20,777.69 | 20,576.83 | 20,612.77 | 313.2M |
| 2025-02-19 | 20,881.56 | 20,882.07 | 20,678.95 | 20,707.79 | 309.3M |
| 2025-02-18 | 20,938.68 | 20,984.05 | 20,834.82 | 20,881.56 | 301.9M |
| 2025-02-17 | 20,913.14 | 20,996.30 | 20,913.14 | 20,938.68 | 407.6M |
| 2025-02-14 | 20,916.14 | 21,008.55 | 20,911.33 | 20,913.01 | 305.2M |
| 2025-02-13 | 20,880.50 | 20,958.58 | 20,821.37 | 20,916.14 | 307.5M |
| 2025-02-12 | 20,919.72 | 21,063.17 | 20,857.10 | 20,880.50 | 363.6M |
| 2025-02-11 | 20,986.28 | 20,987.00 | 20,873.04 | 20,919.72 | 312.0M |
| 2025-02-10 | 20,807.84 | 21,032.73 | 20,807.84 | 20,986.28 | 234.0M |
| 2025-02-07 | 20,973.13 | 21,023.59 | 20,807.84 | 20,807.84 | 238.6M |
| 2025-02-06 | 20,762.88 | 21,117.98 | 20,761.57 | 20,973.13 | 398.9M |
| 2025-02-05 | 20,653.26 | 20,763.18 | 20,582.53 | 20,762.88 | 304.5M |
| 2025-02-04 | 20,711.76 | 20,711.76 | 20,565.39 | 20,653.26 | 259.3M |
| 2025-02-03 | 20,950.48 | 20,950.48 | 20,489.66 | 20,711.76 | 346.6M |
| 2025-01-31 | 20,805.07 | 20,950.48 | 20,773.94 | 20,950.48 | 412.7M |
| 2025-01-30 | 20,559.70 | 20,805.07 | 20,555.52 | 20,805.07 | 262.9M |
| 2025-01-29 | 20,588.51 | 20,721.25 | 20,559.70 | 20,559.70 | 317.0M |
| 2025-01-28 | 20,369.50 | 20,614.34 | 20,349.98 | 20,588.51 | 336.1M |
| 2025-01-27 | 20,518.05 | 20,518.05 | 20,324.63 | 20,369.50 | 282.3M |
| 2025-01-24 | 20,520.39 | 20,681.55 | 20,493.85 | 20,518.05 | 322.3M |
| 2025-01-23 | 20,580.30 | 20,602.35 | 20,446.21 | 20,520.39 | 311.8M |
| 2025-01-22 | 20,595.73 | 20,696.28 | 20,579.00 | 20,580.30 | 316.2M |
| 2025-01-21 | 20,486.74 | 20,601.39 | 20,483.47 | 20,595.73 | 328.2M |
| 2025-01-20 | 20,597.42 | 20,628.61 | 20,467.17 | 20,486.74 | 283.2M |
| 2025-01-17 | 20,527.70 | 20,618.78 | 20,469.58 | 20,597.42 | 304.9M |
| 2025-01-16 | 20,333.62 | 20,527.70 | 20,331.97 | 20,527.70 | 304.9M |
| 2025-01-15 | 19,766.27 | 20,333.62 | 19,766.27 | 20,333.62 | 344.4M |
| 2025-01-14 | 19,718.37 | 19,871.05 | 19,717.16 | 19,766.27 | 320.3M |
| 2025-01-13 | 19,733.94 | 19,748.19 | 19,659.02 | 19,718.37 | 312.9M |
| 2025-01-10 | 20,005.14 | 20,029.32 | 19,732.28 | 19,733.94 | 308.8M |
| 2025-01-09 | 19,952.24 | 20,020.20 | 19,733.12 | 20,005.14 | 467.6M |
| 2025-01-08 | 20,350.37 | 20,400.73 | 19,952.24 | 19,952.24 | 385.1M |
| 2025-01-07 | 20,612.65 | 20,618.31 | 20,333.08 | 20,350.37 | 319.3M |
| 2025-01-06 | 20,591.40 | 20,776.67 | 20,578.23 | 20,612.65 | 284.3M |
| 2025-01-03 | 20,640.23 | 20,640.77 | 20,566.58 | 20,591.40 | 180.3M |
| 2025-01-02 | 20,622.61 | 20,665.11 | 20,540.41 | 20,640.23 | 168.0M |