| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 82.10 | 82.50 | 81.89 | 82.46 | 5.1M |
| 2025-09-30 | 81.96 | 82.05 | 81.72 | 82.02 | 3.7M |
| 2025-09-29 | 81.70 | 82.01 | 81.58 | 81.96 | 9.3M |
| 2025-09-26 | 77.17 | 78.04 | 77.07 | 77.94 | 3.2M |
| 2025-09-25 | 77.07 | 77.46 | 76.76 | 77.07 | 3.1M |
| 2025-09-24 | 77.01 | 77.01 | 76.48 | 76.96 | 3.7M |
| 2025-09-23 | 77.00 | 77.16 | 76.82 | 77.03 | 3.1M |
| 2025-09-22 | 77.25 | 77.36 | 76.99 | 77.00 | 2.4M |
| 2025-09-19 | 78.22 | 78.22 | 77.20 | 77.38 | 6.2M |
| 2025-09-18 | 78.50 | 78.80 | 78.20 | 78.20 | 2.8M |
| 2025-09-17 | 79.42 | 79.58 | 78.06 | 78.65 | 5.9M |
| 2025-09-16 | 79.10 | 79.47 | 79.10 | 79.42 | 2.5M |
| 2025-09-15 | 79.47 | 79.50 | 78.99 | 79.05 | 1.8M |
| 2025-09-12 | 79.50 | 79.61 | 79.39 | 79.43 | 1.3M |
| 2025-09-11 | 79.12 | 79.65 | 79.07 | 79.58 | 2.3M |
| 2025-09-10 | 79.40 | 79.47 | 78.87 | 79.04 | 3.5M |
| 2025-09-09 | 79.42 | 79.67 | 79.39 | 79.48 | 2.4M |
| 2025-09-08 | 79.60 | 79.73 | 79.26 | 79.36 | 2.0M |
| 2025-09-05 | 79.67 | 79.94 | 79.38 | 79.87 | 3.5M |
| 2025-09-04 | 79.12 | 79.83 | 79.12 | 79.48 | 6.1M |
| 2025-09-03 | 79.05 | 79.06 | 78.69 | 79.04 | 3.0M |
| 2025-09-02 | 79.05 | 79.09 | 78.90 | 78.94 | 2.3M |
| 2025-08-29 | 79.48 | 79.65 | 79.27 | 79.50 | 3.6M |
| 2025-08-28 | 79.68 | 79.70 | 79.41 | 79.47 | 4.5M |
| 2025-08-27 | 79.82 | 79.94 | 79.70 | 79.76 | 1.4M |
| 2025-08-26 | 79.89 | 79.94 | 79.80 | 79.81 | 2.3M |
| 2025-08-25 | 80.03 | 80.11 | 79.91 | 79.96 | 1.5M |
| 2025-08-22 | 80.05 | 80.15 | 80.00 | 80.15 | 2.2M |
| 2025-08-21 | 80.05 | 80.11 | 79.92 | 79.99 | 2.0M |
| 2025-08-20 | 80.10 | 80.21 | 80.03 | 80.04 | 2.2M |
| 2025-08-19 | 80.10 | 80.13 | 80.01 | 80.06 | 1.3M |
| 2025-08-18 | 80.18 | 80.20 | 80.01 | 80.02 | 2.1M |
| 2025-08-15 | 80.05 | 80.21 | 80.02 | 80.19 | 2.0M |
| 2025-08-14 | 80.09 | 80.14 | 80.00 | 80.08 | 1.3M |
| 2025-08-13 | 80.16 | 80.23 | 80.00 | 80.20 | 1.9M |
| 2025-08-12 | 80.16 | 80.21 | 80.11 | 80.19 | 1.6M |
| 2025-08-11 | 80.10 | 80.20 | 80.00 | 80.11 | 1.8M |
| 2025-08-08 | 80.10 | 80.14 | 79.97 | 80.07 | 1.8M |
| 2025-08-07 | 79.95 | 80.08 | 79.85 | 80.08 | 2.2M |
| 2025-08-06 | 79.78 | 79.88 | 79.72 | 79.84 | 1.4M |
| 2025-08-05 | 80.00 | 80.10 | 79.75 | 79.77 | 2.5M |
| 2025-08-04 | 79.94 | 80.11 | 79.88 | 80.09 | 1.5M |
| 2025-08-01 | 79.63 | 80.01 | 79.63 | 79.92 | 2.6M |
| 2025-07-31 | 79.75 | 80.02 | 79.56 | 79.83 | 3.1M |
| 2025-07-30 | 80.15 | 80.15 | 79.80 | 79.80 | 2.0M |
| 2025-07-29 | 79.86 | 80.15 | 79.75 | 80.14 | 4.3M |
| 2025-07-28 | 79.80 | 79.88 | 79.75 | 79.79 | 1.9M |
| 2025-07-25 | 79.95 | 79.95 | 79.80 | 79.83 | 2.1M |
| 2025-07-24 | 79.95 | 79.99 | 79.82 | 79.86 | 2.3M |
| 2025-07-23 | 80.00 | 80.12 | 79.88 | 79.90 | 3.1M |
| 2025-07-22 | 79.85 | 80.11 | 79.75 | 80.09 | 3.2M |
| 2025-07-21 | 79.92 | 79.99 | 79.75 | 79.77 | 2.7M |
| 2025-07-18 | 80.10 | 80.15 | 79.89 | 79.92 | 2.1M |
| 2025-07-17 | 79.75 | 80.01 | 79.71 | 79.98 | 2.4M |
| 2025-07-16 | 79.45 | 79.79 | 79.42 | 79.75 | 3.0M |
| 2025-07-15 | 79.40 | 79.82 | 79.40 | 79.43 | 3.8M |
| 2025-07-14 | 79.39 | 79.72 | 79.35 | 79.67 | 2.8M |
| 2025-07-11 | 79.59 | 79.69 | 79.26 | 79.44 | 2.5M |
| 2025-07-10 | 79.20 | 79.74 | 79.17 | 79.67 | 3.3M |
| 2025-07-09 | 79.50 | 79.56 | 79.11 | 79.22 | 2.8M |
| 2025-07-08 | 79.50 | 79.64 | 79.35 | 79.35 | 2.8M |
| 2025-07-07 | 79.92 | 79.94 | 79.49 | 79.66 | 3.0M |
| 2025-07-03 | 80.00 | 80.06 | 79.84 | 80.00 | 1.7M |
| 2025-07-02 | 79.69 | 80.06 | 79.69 | 80.00 | 2.7M |
| 2025-07-01 | 79.45 | 79.92 | 79.35 | 79.86 | 4.7M |
| 2025-06-30 | 79.18 | 79.55 | 78.80 | 79.53 | 4.6M |
| 2025-06-27 | 78.79 | 79.24 | 78.78 | 79.00 | 4.9M |
| 2025-06-26 | 78.55 | 78.89 | 78.46 | 78.82 | 8.1M |
| 2025-06-25 | 78.48 | 78.48 | 77.78 | 77.85 | 5.3M |
| 2025-06-24 | 78.38 | 78.71 | 78.27 | 78.52 | 4.5M |
| 2025-06-23 | 78.70 | 78.78 | 78.13 | 78.61 | 3.5M |
| 2025-06-20 | 79.00 | 79.01 | 78.11 | 78.67 | 8.9M |
| 2025-06-18 | 80.17 | 80.23 | 77.70 | 78.94 | 10.6M |
| 2025-06-17 | 80.20 | 80.50 | 80.20 | 80.23 | 2.6M |
| 2025-06-16 | 80.19 | 80.40 | 79.94 | 80.30 | 4.8M |
| 2025-06-13 | 80.10 | 80.23 | 79.84 | 79.88 | 4.2M |
| 2025-06-12 | 81.73 | 81.73 | 79.96 | 80.22 | 11.5M |
| 2025-06-11 | 81.40 | 81.65 | 81.37 | 81.61 | 3.0M |
| 2025-06-10 | 81.55 | 81.60 | 81.40 | 81.43 | 4.4M |
| 2025-06-09 | 81.99 | 82.00 | 81.75 | 81.99 | 1.7M |
| 2025-06-06 | 82.05 | 82.19 | 82.00 | 82.06 | 1.5M |
| 2025-06-05 | 81.99 | 82.16 | 81.82 | 82.15 | 2.6M |
| 2025-06-04 | 81.93 | 82.02 | 81.81 | 81.91 | 1.9M |
| 2025-06-03 | 81.90 | 82.10 | 81.85 | 81.85 | 3.0M |
| 2025-06-02 | 82.19 | 82.20 | 81.72 | 82.13 | 3.1M |
| 2025-05-30 | 82.58 | 82.69 | 82.36 | 82.63 | 5.6M |
| 2025-05-29 | 82.20 | 82.52 | 82.20 | 82.50 | 1.7M |
| 2025-05-28 | 82.50 | 82.51 | 82.26 | 82.26 | 2.2M |
| 2025-05-27 | 82.40 | 82.60 | 82.36 | 82.50 | 5.2M |
| 2025-05-23 | 82.29 | 82.43 | 82.00 | 82.39 | 2.2M |
| 2025-05-22 | 82.13 | 82.24 | 82.07 | 82.08 | 2.1M |
| 2025-05-21 | 82.45 | 82.48 | 82.05 | 82.13 | 3.1M |
| 2025-05-20 | 82.36 | 82.59 | 82.33 | 82.51 | 3.3M |
| 2025-05-19 | 82.55 | 82.71 | 82.25 | 82.40 | 5.2M |
| 2025-05-16 | 82.02 | 82.35 | 81.96 | 82.30 | 3.4M |
| 2025-05-15 | 81.90 | 82.24 | 81.32 | 82.13 | 6.8M |
| 2025-05-14 | 82.12 | 82.13 | 81.65 | 81.80 | 4.2M |
| 2025-05-13 | 82.23 | 82.27 | 81.83 | 82.11 | 4.2M |
| 2025-05-12 | 82.40 | 82.53 | 82.15 | 82.30 | 2.7M |
| 2025-05-09 | 82.55 | 82.70 | 82.43 | 82.48 | 2.2M |
| 2025-05-08 | 82.55 | 82.69 | 82.54 | 82.54 | 2.4M |
| 2025-05-07 | 82.58 | 82.61 | 82.52 | 82.56 | 2.6M |
| 2025-05-06 | 82.80 | 82.80 | 82.50 | 82.54 | 2.6M |
| 2025-05-05 | 82.77 | 82.80 | 82.59 | 82.61 | 2.0M |
| 2025-05-02 | 82.64 | 82.92 | 82.52 | 82.88 | 3.9M |
| 2025-05-01 | 82.50 | 82.92 | 82.50 | 82.80 | 3.6M |
| 2025-04-30 | 82.64 | 82.79 | 82.49 | 82.77 | 3.0M |
| 2025-04-29 | 82.44 | 82.61 | 82.40 | 82.58 | 3.8M |
| 2025-04-28 | 82.49 | 82.61 | 82.41 | 82.44 | 1.8M |
| 2025-04-25 | 82.84 | 82.85 | 82.51 | 82.62 | 2.2M |
| 2025-04-24 | 82.70 | 82.85 | 82.65 | 82.77 | 3.3M |
| 2025-04-23 | 82.44 | 82.87 | 82.39 | 82.85 | 4.0M |
| 2025-04-22 | 82.46 | 82.61 | 82.43 | 82.60 | 2.4M |
| 2025-04-21 | 82.35 | 82.47 | 82.15 | 82.41 | 2.7M |
| 2025-04-17 | 82.22 | 82.52 | 82.22 | 82.37 | 1.9M |
| 2025-04-16 | 82.30 | 82.39 | 82.14 | 82.29 | 2.2M |
| 2025-04-15 | 82.40 | 82.45 | 82.27 | 82.30 | 1.4M |
| 2025-04-14 | 82.16 | 82.46 | 81.98 | 82.45 | 2.0M |
| 2025-04-11 | 82.16 | 82.29 | 82.08 | 82.29 | 3.5M |
| 2025-04-10 | 82.11 | 82.35 | 82.00 | 82.14 | 3.5M |
| 2025-04-09 | 81.60 | 82.47 | 81.50 | 82.26 | 5.3M |
| 2025-04-08 | 82.05 | 82.13 | 81.66 | 81.69 | 5.0M |
| 2025-04-07 | 82.12 | 82.25 | 81.60 | 81.64 | 9.8M |
| 2025-04-04 | 82.40 | 82.50 | 82.16 | 82.24 | 5.1M |
| 2025-04-03 | 82.45 | 82.59 | 82.36 | 82.55 | 2.1M |
| 2025-04-02 | 82.49 | 82.53 | 82.42 | 82.45 | 2.0M |
| 2025-04-01 | 82.44 | 82.50 | 82.40 | 82.50 | 2.3M |
| 2025-03-31 | 82.65 | 82.65 | 82.36 | 82.49 | 3.0M |
| 2025-03-28 | 82.51 | 82.59 | 82.36 | 82.47 | 1.3M |
| 2025-03-27 | 82.55 | 82.55 | 82.44 | 82.45 | 1.0M |
| 2025-03-26 | 82.39 | 82.62 | 82.36 | 82.45 | 2.0M |
| 2025-03-25 | 82.33 | 82.42 | 82.33 | 82.39 | 1.7M |
| 2025-03-24 | 82.35 | 82.50 | 82.31 | 82.50 | 3.3M |
| 2025-03-21 | 82.30 | 82.51 | 82.26 | 82.51 | 3.1M |
| 2025-03-20 | 82.47 | 82.47 | 82.26 | 82.33 | 3.7M |
| 2025-03-19 | 82.37 | 82.46 | 82.35 | 82.35 | 1.2M |
| 2025-03-18 | 82.49 | 82.50 | 82.30 | 82.35 | 1.6M |
| 2025-03-17 | 82.22 | 82.43 | 82.22 | 82.38 | 1.4M |
| 2025-03-14 | 82.28 | 82.33 | 82.19 | 82.23 | 2.0M |
| 2025-03-13 | 82.49 | 82.49 | 82.26 | 82.30 | 1.9M |
| 2025-03-12 | 82.35 | 82.42 | 82.25 | 82.29 | 1.9M |
| 2025-03-11 | 82.50 | 82.50 | 82.21 | 82.23 | 3.9M |
| 2025-03-10 | 82.50 | 82.58 | 82.43 | 82.45 | 2.8M |
| 2025-03-07 | 82.50 | 82.67 | 82.37 | 82.45 | 3.0M |
| 2025-03-06 | 82.50 | 82.52 | 82.27 | 82.43 | 1.9M |
| 2025-03-05 | 82.37 | 82.55 | 82.29 | 82.37 | 2.9M |
| 2025-03-04 | 82.60 | 83.22 | 82.23 | 82.36 | 2.8M |
| 2025-03-03 | 82.42 | 82.61 | 82.31 | 82.61 | 2.4M |
| 2025-02-28 | 82.80 | 82.94 | 82.56 | 82.90 | 3.4M |
| 2025-02-27 | 82.62 | 82.76 | 82.46 | 82.50 | 2.4M |
| 2025-02-26 | 82.63 | 82.73 | 82.59 | 82.62 | 1.9M |
| 2025-02-25 | 82.75 | 82.85 | 82.68 | 82.69 | 2.4M |
| 2025-02-24 | 82.60 | 82.75 | 82.53 | 82.72 | 2.5M |
| 2025-02-21 | 82.40 | 82.72 | 82.36 | 82.66 | 2.7M |
| 2025-02-20 | 82.35 | 82.47 | 82.31 | 82.45 | 1.6M |
| 2025-02-19 | 82.29 | 82.49 | 82.29 | 82.41 | 2.5M |
| 2025-02-18 | 82.11 | 82.36 | 82.10 | 82.32 | 2.7M |
| 2025-02-14 | 82.23 | 82.41 | 82.18 | 82.26 | 3.0M |
| 2025-02-13 | 82.28 | 82.30 | 82.17 | 82.21 | 4.1M |
| 2025-02-12 | 82.20 | 82.34 | 82.15 | 82.18 | 3.1M |
| 2025-02-11 | 82.25 | 82.25 | 82.15 | 82.20 | 1.4M |
| 2025-02-10 | 82.25 | 82.29 | 82.11 | 82.28 | 2.7M |
| 2025-02-07 | 82.10 | 82.31 | 82.02 | 82.30 | 1.4M |
| 2025-02-06 | 81.93 | 82.16 | 81.83 | 82.13 | 2.4M |
| 2025-02-05 | 81.80 | 81.91 | 81.67 | 81.86 | 2.0M |
| 2025-02-04 | 81.85 | 81.85 | 81.67 | 81.75 | 1.4M |
| 2025-02-03 | 81.70 | 81.86 | 81.65 | 81.76 | 2.0M |
| 2025-01-31 | 81.95 | 81.95 | 81.66 | 81.73 | 8.4M |
| 2025-01-30 | 81.94 | 81.95 | 81.75 | 81.94 | 1.6M |
| 2025-01-29 | 81.90 | 82.05 | 81.75 | 81.77 | 1.2M |
| 2025-01-28 | 82.00 | 82.01 | 81.72 | 81.80 | 1.7M |
| 2025-01-27 | 82.00 | 82.06 | 81.65 | 81.96 | 2.8M |
| 2025-01-24 | 81.66 | 81.91 | 81.64 | 81.87 | 1.6M |
| 2025-01-23 | 81.70 | 81.80 | 81.63 | 81.77 | 0.9M |
| 2025-01-22 | 81.60 | 81.73 | 81.51 | 81.64 | 1.4M |
| 2025-01-21 | 81.79 | 81.82 | 81.59 | 81.69 | 3.8M |
| 2025-01-17 | 81.49 | 81.79 | 81.35 | 81.78 | 2.6M |
| 2025-01-16 | 81.23 | 81.59 | 81.19 | 81.56 | 2.9M |
| 2025-01-15 | 81.45 | 81.52 | 81.15 | 81.19 | 3.1M |
| 2025-01-14 | 81.40 | 81.47 | 81.33 | 81.43 | 2.3M |
| 2025-01-13 | 81.51 | 81.57 | 81.32 | 81.51 | 2.6M |
| 2025-01-10 | 81.41 | 81.55 | 81.34 | 81.51 | 1.8M |
| 2025-01-08 | 81.38 | 81.58 | 81.05 | 81.54 | 1.6M |
| 2025-01-07 | 81.25 | 81.39 | 81.18 | 81.35 | 2.5M |
| 2025-01-06 | 81.15 | 81.26 | 81.03 | 81.22 | 2.0M |
| 2025-01-03 | 81.08 | 81.33 | 81.01 | 81.21 | 1.5M |
| 2025-01-02 | 81.01 | 81.12 | 80.91 | 81.06 | 2.0M |