| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 55.50 | 56.10 | 55.00 | 56.10 | 3.2M |
| 2025-09-25 | 55.50 | 55.90 | 54.50 | 55.50 | 4.8M |
| 2025-09-24 | 53.40 | 55.95 | 53.35 | 55.95 | 2.4M |
| 2025-09-23 | 54.00 | 55.10 | 53.55 | 53.70 | 2.4M |
| 2025-09-22 | 52.95 | 53.75 | 52.85 | 53.55 | 2.3M |
| 2025-09-19 | 54.60 | 54.70 | 53.40 | 53.40 | 9.8M |
| 2025-09-18 | 55.30 | 55.40 | 54.45 | 54.70 | 3.6M |
| 2025-09-17 | 54.00 | 55.60 | 54.00 | 55.30 | 3.4M |
| 2025-09-16 | 56.10 | 56.80 | 54.50 | 54.85 | 5.5M |
| 2025-09-15 | 56.10 | 58.45 | 56.10 | 57.10 | 4.7M |
| 2025-09-12 | 58.00 | 58.00 | 56.95 | 57.25 | 3.1M |
| 2025-09-11 | 56.95 | 58.25 | 56.35 | 57.50 | 13.7M |
| 2025-09-10 | 59.30 | 60.30 | 58.30 | 58.80 | 3.6M |
| 2025-09-09 | 59.80 | 61.45 | 59.80 | 60.05 | 1.6M |
| 2025-09-08 | 61.60 | 61.75 | 60.90 | 61.20 | 1.2M |
| 2025-09-05 | 61.70 | 62.15 | 60.40 | 61.45 | 2.2M |
| 2025-09-04 | 60.95 | 61.70 | 60.80 | 61.15 | 1.5M |
| 2025-09-03 | 60.10 | 61.30 | 59.90 | 60.90 | 2.3M |
| 2025-09-02 | 64.00 | 64.00 | 59.45 | 59.90 | 8.1M |
| 2025-09-01 | 62.50 | 62.95 | 62.40 | 62.70 | 2.0M |
| 2025-08-29 | 61.65 | 62.65 | 60.95 | 62.40 | 5.6M |
| 2025-08-28 | 61.80 | 62.45 | 60.95 | 61.60 | 7.0M |
| 2025-08-27 | 62.65 | 62.65 | 61.25 | 62.10 | 2.8M |
| 2025-08-26 | 65.50 | 65.50 | 61.85 | 62.25 | 5.5M |
| 2025-08-22 | 62.55 | 64.70 | 62.55 | 64.10 | 7.5M |
| 2025-08-21 | 64.00 | 64.10 | 58.30 | 62.45 | 3.2M |
| 2025-08-20 | 62.00 | 63.80 | 61.95 | 63.50 | 4.5M |
| 2025-08-19 | 61.20 | 63.15 | 61.20 | 63.05 | 3.1M |
| 2025-08-18 | 62.80 | 63.15 | 61.25 | 61.30 | 2.0M |
| 2025-08-15 | 62.85 | 63.85 | 62.55 | 63.00 | 1.3M |
| 2025-08-14 | 61.45 | 63.00 | 61.45 | 62.70 | 1.3M |
| 2025-08-13 | 62.40 | 62.80 | 61.50 | 62.00 | 2.4M |
| 2025-08-12 | 64.20 | 64.20 | 62.45 | 62.85 | 1.4M |
| 2025-08-11 | 63.30 | 64.30 | 62.40 | 62.55 | 2.7M |
| 2025-08-08 | 64.50 | 64.50 | 63.50 | 64.40 | 1.4M |
| 2025-08-07 | 62.95 | 64.80 | 62.95 | 63.95 | 6.4M |
| 2025-08-06 | 63.55 | 63.60 | 62.40 | 63.35 | 2.3M |
| 2025-08-05 | 63.80 | 63.80 | 61.45 | 62.00 | 2.2M |
| 2025-08-04 | 63.60 | 63.60 | 61.75 | 61.85 | 2.5M |
| 2025-08-01 | 63.00 | 63.55 | 61.85 | 61.85 | 2.1M |
| 2025-07-31 | 64.65 | 64.65 | 63.60 | 63.80 | 2.8M |
| 2025-07-30 | 64.10 | 65.10 | 64.10 | 64.35 | 1.2M |
| 2025-07-29 | 64.85 | 66.05 | 64.15 | 64.50 | 1.2M |
| 2025-07-28 | 67.50 | 67.90 | 66.20 | 66.20 | 1.3M |
| 2025-07-25 | 65.10 | 67.40 | 64.50 | 66.85 | 1.2M |
| 2025-07-24 | 66.05 | 66.20 | 64.40 | 65.05 | 3.6M |
| 2025-07-23 | 63.55 | 64.95 | 63.55 | 64.35 | 1.8M |
| 2025-07-22 | 64.70 | 64.95 | 63.65 | 63.65 | 2.5M |
| 2025-07-21 | 67.00 | 67.00 | 64.90 | 65.15 | 1.9M |
| 2025-07-18 | 64.05 | 66.15 | 64.05 | 65.40 | 2.4M |
| 2025-07-17 | 64.25 | 66.80 | 64.25 | 64.80 | 4.7M |
| 2025-07-16 | 64.40 | 66.45 | 63.35 | 66.25 | 6.0M |
| 2025-07-15 | 67.95 | 68.00 | 67.00 | 67.25 | 5.1M |
| 2025-07-14 | 67.00 | 67.40 | 66.15 | 66.55 | 6.6M |
| 2025-07-11 | 67.00 | 67.00 | 64.90 | 66.55 | 6.9M |
| 2025-07-10 | 65.75 | 67.50 | 65.75 | 66.50 | 4.5M |
| 2025-07-09 | 65.70 | 66.90 | 65.70 | 65.75 | 7.2M |
| 2025-07-08 | 67.05 | 67.05 | 65.50 | 66.50 | 6.1M |
| 2025-07-07 | 68.00 | 68.00 | 66.60 | 66.60 | 6.1M |
| 2025-07-04 | 67.30 | 68.55 | 67.15 | 67.15 | 4.7M |
| 2025-07-03 | 70.90 | 70.90 | 67.95 | 68.65 | 8.4M |
| 2025-07-02 | 70.75 | 71.50 | 68.95 | 68.95 | 6.9M |
| 2025-07-01 | 71.65 | 71.65 | 69.50 | 70.80 | 3.6M |
| 2025-06-30 | 70.00 | 71.95 | 70.00 | 71.35 | 2.7M |
| 2025-06-27 | 70.20 | 71.85 | 70.00 | 71.30 | 2.2M |
| 2025-06-26 | 67.00 | 70.00 | 67.00 | 70.00 | 4.4M |
| 2025-06-25 | 65.00 | 68.00 | 65.00 | 67.10 | 3.2M |
| 2025-06-24 | 62.80 | 66.80 | 62.80 | 66.55 | 4.6M |
| 2025-06-23 | 65.00 | 65.15 | 62.70 | 62.95 | 2.1M |
| 2025-06-20 | 63.10 | 66.15 | 63.10 | 65.85 | 18.7M |
| 2025-06-19 | 59.45 | 63.45 | 56.10 | 63.30 | 10.3M |
| 2025-06-18 | 70.50 | 70.75 | 69.65 | 70.20 | 1.6M |
| 2025-06-17 | 71.35 | 72.40 | 70.55 | 70.90 | 4.3M |
| 2025-06-16 | 72.55 | 74.00 | 72.15 | 72.25 | 2.3M |
| 2025-06-13 | 71.80 | 72.55 | 71.25 | 72.25 | 1.5M |
| 2025-06-12 | 70.95 | 73.10 | 70.95 | 72.95 | 0.9M |
| 2025-06-11 | 71.35 | 74.00 | 71.35 | 72.60 | 0.9M |
| 2025-06-10 | 69.10 | 73.30 | 69.10 | 73.30 | 2.2M |
| 2025-06-09 | 68.30 | 70.90 | 68.30 | 70.85 | 2.0M |
| 2025-06-06 | 71.75 | 71.75 | 68.90 | 70.30 | 1.1M |
| 2025-06-05 | 71.80 | 71.80 | 69.60 | 70.20 | 1.2M |
| 2025-06-04 | 71.00 | 71.95 | 70.45 | 70.75 | 1.2M |
| 2025-06-03 | 70.00 | 70.85 | 69.05 | 70.55 | 2.1M |
| 2025-06-02 | 70.50 | 71.85 | 70.40 | 70.95 | 3.5M |
| 2025-05-30 | 71.00 | 72.25 | 70.80 | 72.00 | 5.0M |
| 2025-05-29 | 68.90 | 71.05 | 68.90 | 70.45 | 1.9M |
| 2025-05-28 | 70.30 | 71.15 | 69.65 | 69.65 | 2.2M |
| 2025-05-27 | 71.00 | 71.20 | 70.30 | 70.40 | 2.0M |
| 2025-05-23 | 69.70 | 70.50 | 67.45 | 69.90 | 3.2M |
| 2025-05-22 | 71.40 | 71.50 | 69.55 | 70.25 | 1.9M |
| 2025-05-21 | 72.00 | 73.30 | 71.35 | 71.70 | 2.4M |
| 2025-05-20 | 72.50 | 74.00 | 72.45 | 73.85 | 5.6M |
| 2025-05-19 | 72.50 | 72.95 | 71.65 | 72.95 | 1.7M |
| 2025-05-16 | 73.90 | 74.00 | 72.85 | 72.95 | 2.1M |
| 2025-05-15 | 73.95 | 75.10 | 73.30 | 73.75 | 4.4M |
| 2025-05-14 | 76.80 | 77.10 | 75.10 | 75.50 | 2.1M |
| 2025-05-13 | 77.50 | 77.50 | 75.65 | 76.75 | 5.1M |
| 2025-05-12 | 74.60 | 77.05 | 73.65 | 76.25 | 3.4M |
| 2025-05-09 | 74.20 | 74.20 | 72.30 | 73.15 | 3.9M |
| 2025-05-08 | 69.00 | 74.00 | 69.00 | 72.60 | 5.6M |
| 2025-05-07 | 69.60 | 71.60 | 69.60 | 70.30 | 1.7M |
| 2025-05-06 | 72.15 | 72.20 | 70.25 | 71.10 | 1.2M |
| 2025-05-02 | 74.60 | 74.60 | 70.75 | 71.50 | 1.9M |
| 2025-05-01 | 73.00 | 73.25 | 71.65 | 73.05 | 0.7M |
| 2025-04-30 | 73.65 | 73.65 | 70.65 | 71.60 | 2.2M |
| 2025-04-29 | 72.05 | 73.10 | 71.50 | 72.00 | 2.3M |
| 2025-04-28 | 72.20 | 72.60 | 71.20 | 71.60 | 2.5M |
| 2025-04-25 | 69.55 | 71.75 | 69.00 | 71.65 | 2.9M |
| 2025-04-24 | 70.25 | 70.25 | 68.35 | 69.20 | 1.8M |
| 2025-04-23 | 69.20 | 70.90 | 68.95 | 70.25 | 4.6M |
| 2025-04-22 | 67.50 | 68.30 | 66.55 | 68.00 | 9.0M |
| 2025-04-17 | 69.25 | 69.35 | 66.75 | 68.10 | 3.3M |
| 2025-04-16 | 69.75 | 70.40 | 68.30 | 69.75 | 2.2M |
| 2025-04-15 | 69.40 | 70.65 | 69.30 | 69.85 | 4.4M |
| 2025-04-14 | 68.05 | 69.60 | 67.95 | 69.10 | 1.9M |
| 2025-04-11 | 70.05 | 70.50 | 66.15 | 67.10 | 4.8M |
| 2025-04-10 | 69.90 | 72.70 | 69.60 | 70.35 | 2.5M |
| 2025-04-09 | 65.90 | 68.05 | 65.35 | 66.85 | 2.3M |
| 2025-04-08 | 66.50 | 69.40 | 66.10 | 69.30 | 2.4M |
| 2025-04-07 | 68.55 | 69.25 | 63.75 | 65.00 | 4.1M |
| 2025-04-04 | 72.90 | 75.00 | 69.95 | 70.75 | 2.5M |
| 2025-04-03 | 77.10 | 78.20 | 74.60 | 74.75 | 2.5M |
| 2025-04-02 | 78.85 | 79.15 | 77.65 | 78.55 | 4.2M |
| 2025-04-01 | 80.45 | 80.45 | 79.10 | 79.30 | 2.5M |
| 2025-03-31 | 84.15 | 84.15 | 79.30 | 79.30 | 8.0M |
| 2025-03-28 | 82.75 | 84.35 | 82.30 | 83.35 | 3.0M |
| 2025-03-27 | 84.15 | 84.35 | 82.30 | 83.50 | 2.7M |
| 2025-03-26 | 82.05 | 84.40 | 81.95 | 83.65 | 1.9M |
| 2025-03-25 | 83.75 | 83.75 | 82.10 | 82.10 | 4.7M |
| 2025-03-24 | 84.50 | 84.50 | 81.90 | 82.90 | 4.0M |
| 2025-03-21 | 86.00 | 86.00 | 83.45 | 83.90 | 8.9M |
| 2025-03-20 | 84.25 | 87.00 | 84.25 | 86.00 | 10.1M |
| 2025-03-19 | 89.05 | 89.05 | 86.00 | 86.35 | 5.3M |
| 2025-03-18 | 84.80 | 88.80 | 84.80 | 88.35 | 8.5M |
| 2025-03-17 | 85.50 | 86.60 | 84.40 | 86.00 | 4.4M |
| 2025-03-14 | 79.50 | 85.10 | 78.75 | 85.10 | 5.6M |
| 2025-03-13 | 75.00 | 76.20 | 74.50 | 75.75 | 3.3M |
| 2025-03-12 | 76.00 | 76.85 | 74.90 | 75.20 | 5.7M |
| 2025-03-11 | 75.00 | 77.45 | 75.00 | 76.40 | 2.1M |
| 2025-03-10 | 75.00 | 76.85 | 75.00 | 76.25 | 2.7M |
| 2025-03-07 | 75.80 | 77.00 | 75.30 | 76.80 | 2.2M |
| 2025-03-06 | 73.50 | 78.05 | 73.50 | 78.05 | 2.8M |
| 2025-03-05 | 70.00 | 74.50 | 69.95 | 74.50 | 18.7M |
| 2025-03-04 | 71.00 | 71.00 | 68.00 | 68.00 | 3.4M |
| 2025-03-03 | 69.00 | 71.40 | 69.00 | 70.60 | 1.5M |
| 2025-02-28 | 72.15 | 72.15 | 69.50 | 70.35 | 4.9M |
| 2025-02-27 | 70.60 | 71.05 | 69.45 | 70.70 | 2.1M |
| 2025-02-26 | 70.05 | 73.45 | 70.05 | 72.15 | 7.8M |
| 2025-02-25 | 71.85 | 72.05 | 69.90 | 71.35 | 7.7M |
| 2025-02-24 | 70.10 | 71.65 | 69.95 | 70.60 | 1.6M |
| 2025-02-21 | 71.75 | 73.35 | 70.80 | 71.25 | 1.9M |
| 2025-02-20 | 73.90 | 73.90 | 70.75 | 71.70 | 1.9M |
| 2025-02-19 | 73.25 | 74.15 | 72.45 | 73.05 | 2.2M |
| 2025-02-18 | 76.20 | 76.20 | 74.45 | 74.50 | 1.5M |
| 2025-02-17 | 74.80 | 75.95 | 74.65 | 75.40 | 1.4M |
| 2025-02-14 | 75.00 | 76.00 | 74.85 | 75.00 | 1.9M |
| 2025-02-13 | 74.00 | 75.70 | 74.00 | 75.60 | 10.7M |
| 2025-02-12 | 74.00 | 76.35 | 74.00 | 74.35 | 1.6M |
| 2025-02-11 | 77.15 | 77.15 | 75.05 | 75.25 | 1.7M |
| 2025-02-10 | 77.55 | 77.55 | 73.75 | 75.40 | 6.3M |
| 2025-02-07 | 76.85 | 76.95 | 75.70 | 76.00 | 1.4M |
| 2025-02-06 | 73.70 | 77.10 | 73.70 | 76.45 | 0.9M |
| 2025-02-05 | 75.30 | 75.80 | 74.45 | 75.80 | 4.5M |
| 2025-02-04 | 74.60 | 75.40 | 74.50 | 75.10 | 2.0M |
| 2025-02-03 | 75.35 | 76.15 | 74.85 | 75.30 | 2.4M |
| 2025-01-31 | 78.95 | 78.95 | 76.60 | 77.05 | 2.1M |
| 2025-01-30 | 78.00 | 78.25 | 76.85 | 77.05 | 3.6M |
| 2025-01-29 | 78.05 | 78.05 | 76.55 | 76.90 | 1.2M |
| 2025-01-28 | 77.00 | 77.40 | 76.05 | 76.55 | 1.9M |
| 2025-01-27 | 77.00 | 77.65 | 76.60 | 76.65 | 1.5M |
| 2025-01-24 | 77.85 | 77.85 | 76.25 | 77.00 | 1.5M |
| 2025-01-23 | 77.00 | 77.00 | 75.45 | 76.00 | 2.4M |
| 2025-01-22 | 76.00 | 77.55 | 76.00 | 76.05 | 2.9M |
| 2025-01-21 | 75.70 | 77.45 | 75.70 | 77.15 | 1.2M |
| 2025-01-20 | 76.15 | 78.10 | 76.15 | 77.10 | 0.9M |
| 2025-01-17 | 77.10 | 78.55 | 77.10 | 77.85 | 2.0M |
| 2025-01-16 | 75.05 | 77.00 | 74.75 | 77.00 | 2.5M |
| 2025-01-15 | 72.30 | 75.40 | 72.30 | 74.70 | 4.0M |
| 2025-01-14 | 72.10 | 72.90 | 71.40 | 72.40 | 4.9M |
| 2025-01-13 | 72.95 | 72.95 | 70.05 | 71.45 | 3.8M |
| 2025-01-10 | 72.30 | 72.30 | 70.85 | 70.95 | 3.0M |
| 2025-01-09 | 72.00 | 72.40 | 70.30 | 71.90 | 15.2M |
| 2025-01-08 | 78.00 | 78.00 | 75.25 | 75.50 | 30.0M |
| 2025-01-07 | 79.00 | 79.50 | 77.25 | 77.50 | 7.0M |
| 2025-01-06 | 79.00 | 80.50 | 78.65 | 79.30 | 1.2M |
| 2025-01-03 | 80.40 | 80.40 | 78.55 | 78.55 | 1.6M |
| 2025-01-02 | 80.50 | 81.00 | 79.45 | 79.95 | 1.8M |