| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 132.42 | 135.49 | 132.15 | 134.20 | 1.3M |
| 2025-10-01 | 133.10 | 134.32 | 131.86 | 132.68 | 0.8M |
| 2025-09-30 | 134.02 | 134.47 | 131.71 | 134.17 | 1.1M |
| 2025-09-29 | 136.01 | 136.01 | 133.01 | 134.80 | 1.1M |
| 2025-09-26 | 132.61 | 134.82 | 130.12 | 134.46 | 2.0M |
| 2025-09-25 | 132.87 | 134.34 | 131.13 | 132.40 | 1.0M |
| 2025-09-24 | 131.21 | 133.39 | 130.92 | 132.87 | 1.2M |
| 2025-09-23 | 131.46 | 132.77 | 130.79 | 131.98 | 1.1M |
| 2025-09-22 | 132.52 | 132.52 | 130.40 | 130.65 | 1.6M |
| 2025-09-19 | 135.01 | 135.49 | 131.88 | 132.52 | 2.2M |
| 2025-09-18 | 135.94 | 136.25 | 133.87 | 135.06 | 1.1M |
| 2025-09-17 | 137.98 | 141.03 | 134.25 | 134.52 | 1.8M |
| 2025-09-16 | 136.94 | 137.98 | 136.21 | 137.80 | 1.0M |
| 2025-09-15 | 138.44 | 138.44 | 135.78 | 136.35 | 1.0M |
| 2025-09-12 | 141.36 | 141.36 | 137.76 | 137.93 | 0.7M |
| 2025-09-11 | 136.61 | 141.90 | 135.73 | 141.45 | 1.1M |
| 2025-09-10 | 140.34 | 141.26 | 135.69 | 136.94 | 1.3M |
| 2025-09-09 | 142.86 | 142.86 | 140.35 | 141.00 | 0.7M |
| 2025-09-08 | 143.54 | 143.73 | 140.48 | 142.99 | 1.4M |
| 2025-09-05 | 142.87 | 147.97 | 142.75 | 143.73 | 0.9M |
| 2025-09-04 | 145.33 | 145.50 | 141.30 | 145.28 | 0.9M |
| 2025-09-03 | 143.56 | 145.39 | 143.27 | 145.38 | 0.8M |
| 2025-09-02 | 142.96 | 144.32 | 142.63 | 144.25 | 0.9M |
| 2025-08-29 | 143.77 | 145.41 | 143.35 | 144.99 | 0.8M |
| 2025-08-28 | 146.06 | 147.03 | 142.92 | 143.98 | 1.2M |
| 2025-08-27 | 144.04 | 146.64 | 143.60 | 145.79 | 1.2M |
| 2025-08-26 | 141.98 | 144.45 | 140.79 | 144.32 | 1.4M |
| 2025-08-25 | 149.03 | 149.10 | 142.69 | 142.75 | 2.2M |
| 2025-08-22 | 143.56 | 152.00 | 143.17 | 150.14 | 1.2M |
| 2025-08-21 | 141.32 | 143.55 | 140.74 | 143.40 | 1.2M |
| 2025-08-20 | 146.71 | 146.89 | 142.42 | 142.53 | 1.0M |
| 2025-08-19 | 144.96 | 149.81 | 142.68 | 147.23 | 1.1M |
| 2025-08-18 | 143.55 | 144.39 | 142.13 | 142.52 | 0.5M |
| 2025-08-15 | 145.36 | 145.48 | 143.22 | 143.45 | 0.5M |
| 2025-08-14 | 143.97 | 144.74 | 142.17 | 144.45 | 0.7M |
| 2025-08-13 | 143.17 | 146.07 | 142.19 | 145.85 | 1.0M |
| 2025-08-12 | 139.30 | 143.00 | 138.64 | 142.83 | 1.1M |
| 2025-08-11 | 139.31 | 140.57 | 136.42 | 137.78 | 1.0M |
| 2025-08-08 | 140.54 | 141.50 | 139.11 | 139.44 | 1.0M |
| 2025-08-07 | 144.36 | 144.53 | 139.83 | 140.33 | 0.9M |
| 2025-08-06 | 143.66 | 144.47 | 142.44 | 143.51 | 0.8M |
| 2025-08-05 | 142.83 | 143.60 | 141.10 | 143.24 | 0.7M |
| 2025-08-04 | 139.85 | 142.37 | 139.09 | 142.06 | 0.9M |
| 2025-08-01 | 142.50 | 142.70 | 138.68 | 139.56 | 1.2M |
| 2025-07-31 | 142.77 | 145.63 | 142.72 | 144.05 | 1.1M |
| 2025-07-30 | 146.88 | 147.14 | 142.55 | 143.87 | 1.1M |
| 2025-07-29 | 148.20 | 149.60 | 146.48 | 146.78 | 1.2M |
| 2025-07-28 | 149.16 | 150.96 | 147.23 | 148.39 | 1.1M |
| 2025-07-25 | 150.90 | 152.19 | 147.67 | 149.31 | 1.0M |
| 2025-07-24 | 149.67 | 150.80 | 147.37 | 149.73 | 1.2M |
| 2025-07-23 | 153.04 | 153.34 | 149.66 | 149.84 | 1.4M |
| 2025-07-22 | 148.47 | 152.65 | 148.17 | 151.93 | 1.0M |
| 2025-07-21 | 148.95 | 150.95 | 146.94 | 147.60 | 1.1M |
| 2025-07-18 | 154.64 | 154.72 | 147.16 | 148.89 | 1.6M |
| 2025-07-17 | 151.63 | 153.66 | 150.94 | 152.69 | 1.3M |
| 2025-07-16 | 157.84 | 157.86 | 149.29 | 151.44 | 2.4M |
| 2025-07-15 | 152.85 | 153.29 | 148.50 | 148.86 | 1.8M |
| 2025-07-14 | 152.19 | 153.33 | 150.32 | 152.20 | 0.9M |
| 2025-07-11 | 153.85 | 154.54 | 152.01 | 153.57 | 0.9M |
| 2025-07-10 | 152.81 | 157.85 | 151.99 | 154.66 | 0.9M |
| 2025-07-09 | 153.68 | 154.64 | 152.20 | 152.67 | 0.9M |
| 2025-07-08 | 149.90 | 154.29 | 149.90 | 153.05 | 0.9M |
| 2025-07-07 | 151.46 | 153.48 | 148.56 | 149.56 | 0.8M |
| 2025-07-03 | 153.20 | 154.00 | 151.74 | 152.88 | 0.5M |
| 2025-07-02 | 151.15 | 153.62 | 150.49 | 153.02 | 0.9M |
| 2025-07-01 | 143.78 | 154.22 | 143.38 | 151.08 | 1.4M |
| 2025-06-30 | 145.34 | 145.87 | 143.39 | 143.60 | 1.1M |
| 2025-06-27 | 143.90 | 145.86 | 143.84 | 145.34 | 0.9M |
| 2025-06-26 | 143.04 | 144.11 | 142.30 | 143.28 | 0.5M |
| 2025-06-25 | 143.28 | 143.51 | 141.77 | 142.74 | 0.5M |
| 2025-06-24 | 143.67 | 144.74 | 142.97 | 143.43 | 1.0M |
| 2025-06-23 | 139.73 | 142.81 | 138.91 | 142.69 | 1.1M |
| 2025-06-20 | 140.12 | 140.91 | 138.91 | 139.63 | 1.9M |
| 2025-06-18 | 139.05 | 140.60 | 138.09 | 139.01 | 1.3M |
| 2025-06-17 | 141.24 | 142.74 | 138.60 | 139.09 | 1.0M |
| 2025-06-16 | 141.37 | 143.22 | 140.19 | 142.49 | 0.9M |
| 2025-06-13 | 139.15 | 141.06 | 139.07 | 139.85 | 0.8M |
| 2025-06-12 | 139.90 | 141.21 | 138.19 | 140.92 | 0.6M |
| 2025-06-11 | 145.68 | 146.01 | 140.75 | 140.90 | 0.7M |
| 2025-06-10 | 142.87 | 146.80 | 141.39 | 145.18 | 1.1M |
| 2025-06-09 | 141.71 | 142.69 | 139.94 | 141.64 | 0.8M |
| 2025-06-06 | 140.70 | 142.00 | 139.34 | 140.21 | 0.4M |
| 2025-06-05 | 139.34 | 140.52 | 138.39 | 139.12 | 0.7M |
| 2025-06-04 | 140.51 | 140.90 | 138.56 | 140.11 | 0.8M |
| 2025-06-03 | 136.65 | 141.18 | 136.01 | 140.63 | 0.9M |
| 2025-06-02 | 137.08 | 137.29 | 135.20 | 136.65 | 1.1M |
| 2025-05-30 | 139.79 | 140.54 | 137.74 | 138.85 | 1.2M |
| 2025-05-29 | 139.62 | 140.43 | 137.63 | 140.00 | 1.4M |
| 2025-05-28 | 140.31 | 140.97 | 138.52 | 138.64 | 0.6M |
| 2025-05-27 | 139.66 | 140.83 | 137.98 | 140.00 | 0.8M |
| 2025-05-23 | 136.47 | 138.19 | 136.43 | 137.42 | 0.8M |
| 2025-05-22 | 139.34 | 139.74 | 137.22 | 139.03 | 1.7M |
| 2025-05-21 | 143.21 | 143.50 | 139.08 | 139.37 | 1.5M |
| 2025-05-20 | 145.42 | 147.16 | 144.28 | 145.02 | 1.0M |
| 2025-05-19 | 145.90 | 146.52 | 144.94 | 146.24 | 0.8M |
| 2025-05-16 | 147.54 | 148.71 | 146.78 | 148.05 | 0.8M |
| 2025-05-15 | 147.13 | 148.28 | 146.33 | 147.86 | 0.7M |
| 2025-05-14 | 147.12 | 150.00 | 145.62 | 147.89 | 1.2M |
| 2025-05-13 | 149.37 | 150.38 | 147.29 | 147.32 | 1.4M |
| 2025-05-12 | 145.77 | 153.02 | 144.65 | 148.72 | 2.8M |
| 2025-05-09 | 137.04 | 138.63 | 134.91 | 135.53 | 1.2M |
| 2025-05-08 | 134.80 | 138.35 | 133.53 | 137.48 | 1.8M |
| 2025-05-07 | 131.52 | 133.69 | 131.52 | 132.95 | 1.0M |
| 2025-05-06 | 132.04 | 133.01 | 130.67 | 130.87 | 0.9M |
| 2025-05-05 | 132.03 | 134.81 | 132.03 | 133.61 | 1.6M |
| 2025-05-02 | 131.96 | 134.91 | 131.08 | 133.57 | 1.4M |
| 2025-05-01 | 130.57 | 131.68 | 128.64 | 129.80 | 1.8M |
| 2025-04-30 | 128.19 | 130.83 | 126.05 | 130.58 | 1.6M |
| 2025-04-29 | 130.32 | 131.59 | 128.76 | 130.40 | 1.1M |
| 2025-04-28 | 130.13 | 132.07 | 129.65 | 130.95 | 1.1M |
| 2025-04-25 | 130.82 | 131.23 | 128.36 | 129.73 | 2.0M |
| 2025-04-24 | 129.21 | 133.40 | 128.35 | 132.98 | 1.2M |
| 2025-04-23 | 132.62 | 136.45 | 129.65 | 130.36 | 1.9M |
| 2025-04-22 | 128.29 | 129.53 | 126.62 | 128.52 | 1.5M |
| 2025-04-21 | 127.30 | 127.32 | 123.16 | 127.12 | 1.7M |
| 2025-04-17 | 126.07 | 130.15 | 125.74 | 129.23 | 2.0M |
| 2025-04-16 | 128.00 | 131.35 | 122.79 | 124.73 | 3.0M |
| 2025-04-15 | 137.88 | 139.01 | 133.63 | 135.11 | 1.4M |
| 2025-04-14 | 134.78 | 138.41 | 132.63 | 137.82 | 1.6M |
| 2025-04-11 | 133.92 | 134.33 | 128.83 | 132.88 | 2.0M |
| 2025-04-10 | 140.48 | 140.80 | 131.52 | 134.34 | 1.4M |
| 2025-04-09 | 128.22 | 143.37 | 127.05 | 141.65 | 3.1M |
| 2025-04-08 | 136.59 | 136.96 | 127.53 | 129.46 | 1.0M |
| 2025-04-07 | 133.19 | 140.59 | 128.09 | 132.07 | 1.8M |
| 2025-04-04 | 134.18 | 136.80 | 127.35 | 134.66 | 2.2M |
| 2025-04-03 | 146.27 | 146.27 | 135.42 | 136.23 | 1.7M |
| 2025-04-02 | 148.01 | 152.97 | 147.49 | 152.78 | 0.8M |
| 2025-04-01 | 146.91 | 149.99 | 145.00 | 149.72 | 0.8M |
| 2025-03-31 | 145.00 | 149.36 | 144.78 | 147.95 | 0.9M |
| 2025-03-28 | 151.01 | 151.01 | 145.76 | 146.12 | 0.8M |
| 2025-03-27 | 151.54 | 151.89 | 149.68 | 150.80 | 1.0M |
| 2025-03-26 | 147.59 | 152.34 | 147.58 | 151.39 | 2.3M |
| 2025-03-25 | 152.56 | 152.80 | 148.96 | 149.95 | 1.0M |
| 2025-03-24 | 150.19 | 152.21 | 148.53 | 152.02 | 1.0M |
| 2025-03-21 | 146.44 | 148.97 | 144.34 | 148.55 | 1.1M |
| 2025-03-20 | 147.38 | 148.79 | 146.08 | 147.50 | 1.1M |
| 2025-03-19 | 147.75 | 147.93 | 144.90 | 147.05 | 1.3M |
| 2025-03-18 | 149.84 | 149.84 | 145.84 | 147.13 | 1.5M |
| 2025-03-17 | 148.09 | 150.90 | 147.57 | 149.46 | 1.4M |
| 2025-03-14 | 151.54 | 151.54 | 147.00 | 149.00 | 1.7M |
| 2025-03-13 | 154.02 | 154.42 | 149.29 | 149.43 | 1.1M |
| 2025-03-12 | 154.56 | 155.25 | 151.60 | 154.45 | 0.8M |
| 2025-03-11 | 160.66 | 160.68 | 153.90 | 154.18 | 0.9M |
| 2025-03-10 | 163.03 | 164.54 | 158.99 | 160.21 | 0.8M |
| 2025-03-07 | 161.39 | 164.35 | 159.65 | 163.45 | 1.0M |
| 2025-03-06 | 159.39 | 162.68 | 158.79 | 162.26 | 0.7M |
| 2025-03-05 | 156.78 | 160.21 | 156.55 | 160.04 | 1.1M |
| 2025-03-04 | 162.06 | 162.06 | 155.67 | 157.62 | 1.0M |
| 2025-03-03 | 162.01 | 163.00 | 157.52 | 157.82 | 0.8M |
| 2025-02-28 | 159.23 | 162.10 | 158.93 | 161.19 | 0.7M |
| 2025-02-27 | 160.24 | 161.40 | 158.47 | 158.90 | 0.8M |
| 2025-02-26 | 159.56 | 162.02 | 158.68 | 160.32 | 1.0M |
| 2025-02-25 | 162.80 | 163.38 | 159.26 | 160.69 | 0.9M |
| 2025-02-24 | 167.87 | 168.05 | 162.44 | 162.69 | 0.9M |
| 2025-02-21 | 169.07 | 169.07 | 161.14 | 167.71 | 1.1M |
| 2025-02-20 | 169.00 | 170.46 | 166.96 | 168.54 | 0.7M |
| 2025-02-19 | 172.11 | 172.42 | 167.01 | 169.25 | 1.1M |
| 2025-02-18 | 170.88 | 174.45 | 169.09 | 174.26 | 1.1M |
| 2025-02-14 | 165.41 | 170.85 | 165.41 | 169.98 | 0.9M |
| 2025-02-13 | 165.30 | 166.27 | 163.45 | 165.46 | 0.6M |
| 2025-02-12 | 164.33 | 166.61 | 164.05 | 164.63 | 0.6M |
| 2025-02-11 | 165.73 | 167.69 | 165.33 | 167.50 | 0.7M |
| 2025-02-10 | 167.36 | 168.36 | 165.37 | 167.10 | 0.7M |
| 2025-02-07 | 168.68 | 169.01 | 165.83 | 166.15 | 0.6M |
| 2025-02-06 | 172.16 | 173.97 | 168.85 | 169.03 | 0.5M |
| 2025-02-05 | 169.62 | 170.80 | 168.50 | 170.48 | 1.0M |
| 2025-02-04 | 167.03 | 170.36 | 167.03 | 168.97 | 0.7M |
| 2025-02-03 | 168.75 | 170.90 | 166.05 | 167.30 | 1.0M |
| 2025-01-31 | 172.90 | 175.06 | 170.85 | 171.22 | 1.4M |
| 2025-01-30 | 171.79 | 174.09 | 170.97 | 173.36 | 0.7M |
| 2025-01-29 | 172.23 | 174.28 | 171.09 | 171.93 | 0.6M |
| 2025-01-28 | 173.56 | 176.36 | 172.34 | 172.66 | 0.8M |
| 2025-01-27 | 170.65 | 174.28 | 170.34 | 174.08 | 1.0M |
| 2025-01-24 | 169.74 | 171.06 | 169.04 | 169.96 | 1.1M |
| 2025-01-23 | 175.88 | 177.00 | 169.43 | 170.28 | 1.7M |
| 2025-01-22 | 173.47 | 176.20 | 173.02 | 174.91 | 0.9M |
| 2025-01-21 | 172.45 | 175.97 | 172.33 | 174.43 | 1.5M |
| 2025-01-17 | 175.00 | 178.40 | 171.41 | 172.45 | 3.3M |
| 2025-01-16 | 185.85 | 187.51 | 184.34 | 186.20 | 1.7M |
| 2025-01-15 | 184.24 | 187.49 | 184.24 | 186.55 | 1.0M |
| 2025-01-14 | 180.57 | 183.34 | 179.61 | 181.62 | 1.1M |
| 2025-01-13 | 173.73 | 180.18 | 173.32 | 179.23 | 0.8M |
| 2025-01-10 | 174.94 | 176.05 | 173.49 | 174.29 | 0.7M |
| 2025-01-08 | 175.37 | 178.18 | 174.08 | 177.83 | 0.6M |
| 2025-01-07 | 176.65 | 177.87 | 175.09 | 176.48 | 0.6M |
| 2025-01-06 | 176.44 | 179.15 | 176.20 | 176.40 | 0.6M |
| 2025-01-03 | 173.51 | 176.76 | 171.50 | 175.82 | 0.6M |
| 2025-01-02 | 172.15 | 173.03 | 169.35 | 171.20 | 0.5M |