| 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 | 76.83 | 77.16 | 75.08 | 75.85 | 1.3M |
| 2025-09-29 | 76.52 | 77.14 | 75.28 | 76.95 | 2.1M |
| 2025-09-26 | 74.98 | 75.65 | 74.35 | 75.59 | 1.5M |
| 2025-09-25 | 75.16 | 75.53 | 74.46 | 74.56 | 1.5M |
| 2025-09-24 | 74.94 | 75.43 | 74.33 | 75.23 | 1.1M |
| 2025-09-23 | 74.77 | 75.54 | 74.74 | 74.82 | 1.5M |
| 2025-09-22 | 74.15 | 75.35 | 73.70 | 74.71 | 1.9M |
| 2025-09-19 | 74.65 | 74.74 | 72.97 | 74.15 | 2.3M |
| 2025-09-18 | 74.44 | 75.18 | 73.77 | 74.88 | 1.3M |
| 2025-09-17 | 75.10 | 75.85 | 73.74 | 73.92 | 1.6M |
| 2025-09-16 | 76.16 | 76.35 | 74.10 | 74.69 | 2.0M |
| 2025-09-15 | 78.61 | 78.61 | 75.96 | 76.00 | 2.1M |
| 2025-09-12 | 79.50 | 79.85 | 78.36 | 78.38 | 1.1M |
| 2025-09-11 | 77.71 | 80.11 | 77.71 | 79.95 | 2.0M |
| 2025-09-10 | 78.36 | 78.56 | 77.13 | 77.66 | 1.2M |
| 2025-09-09 | 79.16 | 79.16 | 78.12 | 78.64 | 1.1M |
| 2025-09-08 | 79.79 | 79.79 | 78.40 | 79.36 | 1.4M |
| 2025-09-05 | 80.62 | 81.28 | 79.29 | 79.73 | 1.4M |
| 2025-09-04 | 79.37 | 80.44 | 78.78 | 80.40 | 1.2M |
| 2025-09-03 | 79.67 | 80.50 | 78.98 | 79.03 | 1.6M |
| 2025-09-02 | 79.90 | 80.60 | 79.19 | 79.75 | 1.6M |
| 2025-08-29 | 81.47 | 82.01 | 80.57 | 81.17 | 1.0M |
| 2025-08-28 | 81.56 | 81.72 | 80.86 | 81.60 | 1.1M |
| 2025-08-27 | 81.53 | 82.19 | 81.20 | 81.56 | 1.0M |
| 2025-08-26 | 81.09 | 81.84 | 80.74 | 81.60 | 2.3M |
| 2025-08-25 | 81.43 | 81.69 | 80.88 | 81.06 | 0.9M |
| 2025-08-22 | 79.67 | 82.05 | 79.67 | 81.85 | 1.2M |
| 2025-08-21 | 79.18 | 79.60 | 78.50 | 79.41 | 1.0M |
| 2025-08-20 | 79.42 | 80.13 | 79.16 | 79.69 | 1.2M |
| 2025-08-19 | 81.56 | 81.97 | 79.90 | 80.05 | 1.5M |
| 2025-08-18 | 81.14 | 81.83 | 80.92 | 81.51 | 1.4M |
| 2025-08-15 | 80.93 | 81.31 | 80.13 | 81.14 | 1.5M |
| 2025-08-14 | 79.52 | 80.83 | 79.08 | 80.55 | 1.9M |
| 2025-08-13 | 78.71 | 80.42 | 78.48 | 80.32 | 3.4M |
| 2025-08-12 | 77.75 | 78.30 | 77.09 | 78.25 | 2.1M |
| 2025-08-11 | 77.40 | 78.00 | 77.28 | 77.57 | 1.7M |
| 2025-08-08 | 77.59 | 78.28 | 77.05 | 77.49 | 2.1M |
| 2025-08-07 | 77.32 | 77.50 | 76.30 | 77.35 | 1.9M |
| 2025-08-06 | 77.32 | 77.59 | 76.64 | 77.05 | 1.6M |
| 2025-08-05 | 76.95 | 77.47 | 75.80 | 76.97 | 2.2M |
| 2025-08-04 | 75.23 | 77.02 | 74.88 | 76.89 | 2.3M |
| 2025-08-01 | 74.66 | 75.43 | 74.05 | 74.63 | 2.1M |
| 2025-07-31 | 75.59 | 75.82 | 74.69 | 75.16 | 2.2M |
| 2025-07-30 | 76.40 | 76.63 | 75.31 | 76.00 | 1.7M |
| 2025-07-29 | 76.45 | 77.42 | 75.54 | 76.30 | 2.8M |
| 2025-07-28 | 75.72 | 76.45 | 74.66 | 76.30 | 3.6M |
| 2025-07-25 | 75.84 | 76.12 | 73.86 | 74.98 | 2.5M |
| 2025-07-24 | 76.48 | 77.52 | 74.86 | 75.05 | 3.9M |
| 2025-07-23 | 77.50 | 77.90 | 74.09 | 76.84 | 5.4M |
| 2025-07-22 | 77.92 | 78.82 | 77.37 | 77.57 | 4.1M |
| 2025-07-21 | 77.90 | 78.00 | 76.84 | 77.67 | 2.4M |
| 2025-07-18 | 77.31 | 77.88 | 76.42 | 77.81 | 1.8M |
| 2025-07-17 | 76.12 | 77.93 | 76.05 | 77.19 | 2.0M |
| 2025-07-16 | 75.36 | 75.98 | 74.60 | 75.92 | 1.5M |
| 2025-07-15 | 76.12 | 76.14 | 74.52 | 74.84 | 1.6M |
| 2025-07-14 | 75.30 | 76.33 | 74.81 | 75.79 | 1.7M |
| 2025-07-11 | 76.78 | 76.78 | 75.11 | 75.37 | 1.7M |
| 2025-07-10 | 76.91 | 77.83 | 76.45 | 77.10 | 1.8M |
| 2025-07-09 | 76.83 | 77.00 | 75.50 | 76.68 | 2.1M |
| 2025-07-08 | 76.57 | 77.17 | 75.72 | 76.51 | 4.8M |
| 2025-07-07 | 77.25 | 77.94 | 75.91 | 76.55 | 2.0M |
| 2025-07-03 | 78.09 | 78.38 | 77.27 | 77.64 | 1.7M |
| 2025-07-02 | 76.68 | 78.27 | 75.49 | 78.22 | 2.2M |
| 2025-07-01 | 75.12 | 78.83 | 74.95 | 76.99 | 5.2M |
| 2025-06-30 | 73.16 | 73.97 | 72.23 | 73.82 | 2.3M |
| 2025-06-27 | 72.80 | 73.46 | 72.31 | 73.13 | 4.7M |
| 2025-06-26 | 71.69 | 72.56 | 71.37 | 72.31 | 1.2M |
| 2025-06-25 | 72.44 | 72.66 | 71.22 | 71.68 | 1.7M |
| 2025-06-24 | 70.93 | 73.02 | 70.76 | 72.58 | 3.3M |
| 2025-06-23 | 68.32 | 70.84 | 68.20 | 70.60 | 2.6M |
| 2025-06-20 | 68.36 | 68.85 | 67.89 | 68.63 | 2.4M |
| 2025-06-18 | 67.29 | 68.52 | 67.11 | 67.93 | 2.0M |
| 2025-06-17 | 69.16 | 69.53 | 67.45 | 67.50 | 2.9M |
| 2025-06-16 | 68.66 | 69.80 | 67.82 | 69.77 | 2.0M |
| 2025-06-13 | 68.92 | 69.45 | 67.43 | 67.81 | 1.7M |
| 2025-06-12 | 68.96 | 69.71 | 68.42 | 69.50 | 2.2M |
| 2025-06-11 | 69.25 | 69.55 | 68.73 | 69.04 | 2.5M |
| 2025-06-10 | 67.70 | 69.00 | 67.70 | 68.85 | 1.9M |
| 2025-06-09 | 66.53 | 67.85 | 66.30 | 67.57 | 1.7M |
| 2025-06-06 | 65.43 | 66.70 | 65.43 | 66.32 | 1.2M |
| 2025-06-05 | 65.18 | 66.16 | 65.06 | 65.18 | 1.4M |
| 2025-06-04 | 65.66 | 66.00 | 64.91 | 65.43 | 1.5M |
| 2025-06-03 | 65.45 | 66.01 | 64.85 | 65.68 | 1.1M |
| 2025-06-02 | 66.55 | 66.55 | 65.43 | 65.55 | 1.9M |
| 2025-05-30 | 66.75 | 67.20 | 66.00 | 66.71 | 2.1M |
| 2025-05-29 | 67.05 | 67.61 | 66.07 | 66.80 | 2.4M |
| 2025-05-28 | 67.38 | 67.72 | 66.15 | 66.28 | 1.2M |
| 2025-05-27 | 66.48 | 67.44 | 66.12 | 67.38 | 1.3M |
| 2025-05-23 | 64.74 | 66.14 | 64.74 | 65.83 | 1.3M |
| 2025-05-22 | 66.16 | 66.66 | 65.86 | 66.40 | 1.1M |
| 2025-05-21 | 67.32 | 67.76 | 66.25 | 66.28 | 1.6M |
| 2025-05-20 | 68.08 | 68.88 | 68.08 | 68.36 | 1.9M |
| 2025-05-19 | 66.66 | 68.32 | 66.57 | 68.18 | 3.0M |
| 2025-05-16 | 66.47 | 67.26 | 66.22 | 67.21 | 1.5M |
| 2025-05-15 | 65.26 | 66.52 | 64.87 | 66.47 | 2.2M |
| 2025-05-14 | 65.58 | 65.78 | 64.82 | 65.21 | 2.6M |
| 2025-05-13 | 65.67 | 66.59 | 65.15 | 65.83 | 2.3M |
| 2025-05-12 | 64.02 | 66.07 | 64.00 | 65.56 | 4.2M |
| 2025-05-09 | 61.82 | 62.70 | 61.45 | 61.52 | 1.3M |
| 2025-05-08 | 61.82 | 62.82 | 61.19 | 61.78 | 2.6M |
| 2025-05-07 | 61.41 | 61.67 | 60.64 | 61.43 | 1.6M |
| 2025-05-06 | 61.03 | 61.66 | 60.56 | 60.92 | 1.5M |
| 2025-05-05 | 61.29 | 61.96 | 60.33 | 61.19 | 1.5M |
| 2025-05-02 | 61.69 | 62.76 | 61.05 | 61.75 | 2.5M |
| 2025-05-01 | 61.71 | 62.06 | 60.67 | 60.71 | 1.7M |
| 2025-04-30 | 61.01 | 62.03 | 60.04 | 61.90 | 2.3M |
| 2025-04-29 | 61.06 | 62.24 | 60.65 | 61.57 | 2.2M |
| 2025-04-28 | 61.08 | 62.64 | 60.35 | 61.34 | 2.3M |
| 2025-04-25 | 61.85 | 61.85 | 59.85 | 60.99 | 3.9M |
| 2025-04-24 | 56.65 | 61.57 | 56.64 | 60.37 | 6.1M |
| 2025-04-23 | 53.66 | 55.34 | 52.31 | 52.69 | 3.9M |
| 2025-04-22 | 52.18 | 52.77 | 51.74 | 52.10 | 2.1M |
| 2025-04-21 | 51.91 | 52.16 | 50.55 | 51.54 | 2.0M |
| 2025-04-17 | 51.80 | 52.97 | 51.80 | 52.65 | 1.4M |
| 2025-04-16 | 52.49 | 52.91 | 51.33 | 51.88 | 1.4M |
| 2025-04-15 | 53.04 | 53.69 | 51.97 | 52.49 | 1.4M |
| 2025-04-14 | 52.82 | 53.56 | 52.29 | 53.35 | 1.5M |
| 2025-04-11 | 50.88 | 52.17 | 49.08 | 52.04 | 1.8M |
| 2025-04-10 | 53.81 | 54.35 | 49.79 | 51.00 | 2.5M |
| 2025-04-09 | 50.18 | 55.55 | 49.00 | 55.18 | 3.4M |
| 2025-04-08 | 55.00 | 55.50 | 50.40 | 50.71 | 3.6M |
| 2025-04-07 | 52.11 | 55.57 | 51.33 | 53.17 | 3.5M |
| 2025-04-04 | 52.84 | 54.50 | 51.12 | 53.96 | 3.0M |
| 2025-04-03 | 58.80 | 59.02 | 53.81 | 54.99 | 4.1M |
| 2025-04-02 | 61.70 | 62.91 | 61.44 | 62.69 | 1.0M |
| 2025-04-01 | 61.32 | 62.17 | 60.94 | 62.14 | 1.2M |
| 2025-03-31 | 60.51 | 61.59 | 59.89 | 61.49 | 1.7M |
| 2025-03-28 | 61.37 | 61.61 | 60.43 | 60.59 | 0.9M |
| 2025-03-27 | 61.62 | 61.77 | 60.80 | 61.38 | 0.8M |
| 2025-03-26 | 61.17 | 61.98 | 61.00 | 61.49 | 1.3M |
| 2025-03-25 | 61.74 | 61.75 | 60.60 | 61.04 | 1.5M |
| 2025-03-24 | 60.83 | 61.83 | 60.76 | 61.60 | 1.2M |
| 2025-03-21 | 60.04 | 60.99 | 58.82 | 60.57 | 5.5M |
| 2025-03-20 | 60.38 | 61.56 | 59.84 | 60.38 | 2.7M |
| 2025-03-19 | 60.12 | 60.78 | 59.66 | 60.62 | 1.5M |
| 2025-03-18 | 60.26 | 60.53 | 59.66 | 59.96 | 1.5M |
| 2025-03-17 | 59.56 | 60.66 | 59.52 | 60.22 | 1.5M |
| 2025-03-14 | 60.23 | 60.23 | 59.04 | 59.79 | 1.9M |
| 2025-03-13 | 61.70 | 62.23 | 59.10 | 59.30 | 2.2M |
| 2025-03-12 | 62.81 | 63.57 | 61.60 | 61.86 | 2.1M |
| 2025-03-11 | 63.93 | 64.19 | 62.65 | 62.95 | 2.1M |
| 2025-03-10 | 64.04 | 65.71 | 63.59 | 63.93 | 1.7M |
| 2025-03-07 | 63.33 | 65.04 | 62.97 | 64.35 | 2.2M |
| 2025-03-06 | 62.83 | 63.93 | 62.50 | 63.51 | 1.4M |
| 2025-03-05 | 61.81 | 63.32 | 61.55 | 63.04 | 1.8M |
| 2025-03-04 | 63.68 | 63.84 | 61.79 | 61.81 | 2.3M |
| 2025-03-03 | 64.41 | 65.15 | 63.46 | 63.69 | 1.7M |
| 2025-02-28 | 65.93 | 66.16 | 64.29 | 65.11 | 2.2M |
| 2025-02-27 | 67.47 | 67.94 | 65.89 | 66.01 | 1.9M |
| 2025-02-26 | 68.82 | 68.97 | 67.89 | 68.02 | 1.3M |
| 2025-02-25 | 66.96 | 69.16 | 66.78 | 68.55 | 2.0M |
| 2025-02-24 | 67.56 | 67.69 | 65.26 | 67.05 | 2.1M |
| 2025-02-21 | 68.77 | 69.23 | 67.08 | 67.56 | 3.2M |
| 2025-02-20 | 64.10 | 70.04 | 63.76 | 69.06 | 5.6M |
| 2025-02-19 | 60.80 | 61.51 | 60.20 | 61.14 | 2.0M |
| 2025-02-18 | 60.82 | 61.28 | 60.19 | 61.25 | 2.0M |
| 2025-02-14 | 60.08 | 60.97 | 60.08 | 60.82 | 1.2M |
| 2025-02-13 | 60.21 | 60.47 | 59.61 | 60.25 | 1.2M |
| 2025-02-12 | 59.33 | 59.77 | 58.86 | 59.72 | 0.9M |
| 2025-02-11 | 59.25 | 60.38 | 59.23 | 60.09 | 1.3M |
| 2025-02-10 | 59.36 | 60.34 | 58.70 | 59.41 | 1.3M |
| 2025-02-07 | 59.79 | 59.79 | 58.65 | 59.05 | 1.1M |
| 2025-02-06 | 59.71 | 60.06 | 58.82 | 59.65 | 1.4M |
| 2025-02-05 | 58.72 | 60.07 | 58.01 | 58.90 | 2.3M |
| 2025-02-04 | 56.64 | 57.28 | 56.41 | 57.15 | 1.2M |
| 2025-02-03 | 56.49 | 57.33 | 55.51 | 56.64 | 1.5M |
| 2025-01-31 | 59.56 | 59.56 | 57.46 | 57.84 | 1.3M |
| 2025-01-30 | 58.71 | 59.71 | 58.71 | 59.56 | 1.0M |
| 2025-01-29 | 58.40 | 59.00 | 57.92 | 58.55 | 0.7M |
| 2025-01-28 | 58.60 | 59.24 | 58.21 | 58.29 | 0.9M |
| 2025-01-27 | 57.53 | 58.89 | 57.53 | 58.73 | 1.3M |
| 2025-01-24 | 57.81 | 57.82 | 57.21 | 57.42 | 0.7M |
| 2025-01-23 | 57.00 | 57.66 | 56.80 | 57.54 | 1.7M |
| 2025-01-22 | 57.65 | 57.92 | 56.91 | 57.25 | 0.9M |
| 2025-01-21 | 57.85 | 58.50 | 57.59 | 57.93 | 1.1M |
| 2025-01-17 | 58.29 | 58.29 | 57.00 | 57.34 | 1.2M |
| 2025-01-16 | 56.22 | 57.82 | 55.75 | 57.74 | 1.5M |
| 2025-01-15 | 56.92 | 57.53 | 55.59 | 56.16 | 1.2M |
| 2025-01-14 | 57.31 | 57.35 | 56.33 | 56.62 | 1.4M |
| 2025-01-13 | 56.90 | 57.60 | 56.38 | 57.40 | 1.3M |
| 2025-01-10 | 56.86 | 57.43 | 56.66 | 57.04 | 1.2M |
| 2025-01-08 | 57.03 | 57.17 | 56.00 | 57.11 | 1.2M |
| 2025-01-07 | 57.34 | 57.81 | 56.75 | 57.11 | 2.0M |
| 2025-01-06 | 57.23 | 58.05 | 56.60 | 56.89 | 1.3M |
| 2025-01-03 | 56.72 | 58.15 | 56.41 | 56.80 | 1.1M |
| 2025-01-02 | 56.53 | 56.83 | 55.78 | 56.43 | 1.7M |