Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2023-12-28 | 50,050.00 | 50,140.00 | 49,905.00 | 50,040.00 | 0.1M |
| 2023-12-27 | 48,820.00 | 49,120.00 | 48,780.00 | 49,085.00 | 0.1M |
| 2023-12-26 | 48,685.00 | 49,165.00 | 48,685.00 | 49,110.00 | 0.1M |
| 2023-12-22 | 49,055.00 | 49,180.00 | 48,850.00 | 49,030.00 | 0.2M |
| 2023-12-21 | 49,560.00 | 49,775.00 | 49,500.00 | 49,520.00 | 0.1M |
| 2023-12-20 | 49,185.00 | 49,420.00 | 49,180.00 | 49,385.00 | 0.1M |
| 2023-12-19 | 49,050.00 | 49,190.00 | 48,880.00 | 49,000.00 | 0.2M |
| 2023-12-18 | 49,205.00 | 49,510.00 | 49,100.00 | 49,445.00 | 0.2M |
| 2023-12-17 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 0.0M |
| 2023-12-15 | 49,185.00 | 49,200.00 | 48,730.00 | 48,950.00 | 0.2M |
| 2023-12-14 | 47,700.00 | 47,920.00 | 47,325.00 | 47,915.00 | 0.2M |
| 2023-12-13 | 45,945.00 | 46,090.00 | 45,875.00 | 45,910.00 | 0.1M |
| 2023-12-12 | 45,625.00 | 46,070.00 | 45,605.00 | 46,045.00 | 0.1M |
| 2023-12-11 | 45,900.00 | 46,100.00 | 45,815.00 | 45,855.00 | 0.1M |
| 2023-12-08 | 46,525.00 | 46,665.00 | 46,320.00 | 46,545.00 | 0.1M |
| 2023-12-07 | 46,935.00 | 46,970.00 | 46,285.00 | 46,445.00 | 0.2M |
| 2023-12-06 | 45,930.00 | 46,015.00 | 45,750.00 | 45,850.00 | 0.2M |
| 2023-12-05 | 44,535.00 | 44,850.00 | 44,530.00 | 44,820.00 | 0.1M |
| 2023-12-04 | 44,630.00 | 44,635.00 | 44,405.00 | 44,610.00 | 0.1M |
| 2023-12-01 | 43,595.00 | 43,675.00 | 43,415.00 | 43,510.00 | 0.1M |
| 2023-11-30 | 44,135.00 | 44,370.00 | 43,950.00 | 44,035.00 | 0.1M |
| 2023-11-29 | 43,375.00 | 43,825.00 | 43,290.00 | 43,825.00 | 0.2M |
| 2023-11-28 | 43,090.00 | 43,230.00 | 43,050.00 | 43,230.00 | 0.1M |
| 2023-11-27 | 42,285.00 | 42,465.00 | 42,100.00 | 42,465.00 | 0.1M |
| 2023-11-24 | 42,695.00 | 42,820.00 | 42,585.00 | 42,665.00 | 0.1M |
| 2023-11-23 | 43,075.00 | 43,255.00 | 43,050.00 | 43,255.00 | 0.1M |
| 2023-11-22 | 42,855.00 | 42,875.00 | 42,595.00 | 42,595.00 | 0.1M |
| 2023-11-21 | 42,760.00 | 43,230.00 | 42,690.00 | 43,185.00 | 0.1M |
| 2023-11-20 | 42,135.00 | 42,250.00 | 42,070.00 | 42,135.00 | 0.1M |
| 2023-11-17 | 42,120.00 | 42,280.00 | 41,960.00 | 41,995.00 | 0.1M |
| 2023-11-16 | 41,490.00 | 41,815.00 | 41,490.00 | 41,735.00 | 0.1M |
| 2023-11-15 | 42,260.00 | 42,435.00 | 42,140.00 | 42,250.00 | 0.2M |
| 2023-11-14 | 40,680.00 | 40,905.00 | 40,555.00 | 40,820.00 | 0.1M |
| 2023-11-13 | 40,525.00 | 40,665.00 | 40,310.00 | 40,540.00 | 0.1M |
| 2023-11-10 | 40,795.00 | 40,920.00 | 40,425.00 | 40,735.00 | 0.1M |
| 2023-11-09 | 41,475.00 | 42,430.00 | 41,475.00 | 42,190.00 | 0.1M |
| 2023-11-08 | 40,930.00 | 41,115.00 | 40,775.00 | 40,790.00 | 0.1M |
| 2023-11-07 | 40,220.00 | 40,380.00 | 40,060.00 | 40,060.00 | 0.1M |
| 2023-11-06 | 40,380.00 | 40,535.00 | 40,335.00 | 40,475.00 | 0.1M |
| 2023-11-03 | 40,260.00 | 40,485.00 | 40,200.00 | 40,425.00 | 0.1M |
| 2023-11-02 | 38,225.00 | 39,445.00 | 38,225.00 | 39,180.00 | 0.1M |
| 2023-11-01 | 37,340.00 | 37,600.00 | 37,265.00 | 37,555.00 | 0.0M |
| 2023-10-31 | 37,720.00 | 38,125.00 | 37,585.00 | 37,775.00 | 0.1M |
| 2023-10-30 | 37,735.00 | 37,900.00 | 37,650.00 | 37,760.00 | 0.0M |
| 2023-10-27 | 38,010.00 | 38,270.00 | 37,930.00 | 37,930.00 | 0.0M |
| 2023-10-26 | 37,480.00 | 37,490.00 | 36,965.00 | 37,145.00 | 0.1M |
| 2023-10-25 | 38,980.00 | 39,130.00 | 38,735.00 | 38,965.00 | 0.1M |
| 2023-10-24 | 37,530.00 | 38,335.00 | 37,530.00 | 38,290.00 | 0.0M |
| 2023-10-23 | 36,915.00 | 37,985.00 | 36,765.00 | 36,940.00 | 0.1M |
| 2023-10-20 | 37,140.00 | 37,595.00 | 37,085.00 | 37,380.00 | 0.2M |
| 2023-10-19 | 38,010.00 | 38,260.00 | 37,855.00 | 37,895.00 | 0.1M |
| 2023-10-18 | 39,040.00 | 39,240.00 | 38,985.00 | 39,035.00 | 0.0M |
| 2023-10-17 | 39,695.00 | 39,790.00 | 39,115.00 | 39,190.00 | 0.1M |
| 2023-10-16 | 40,500.00 | 40,590.00 | 40,130.00 | 40,180.00 | 0.0M |
| 2023-10-13 | 40,300.00 | 40,300.00 | 39,730.00 | 40,025.00 | 0.1M |
| 2023-10-12 | 41,660.00 | 41,775.00 | 41,440.00 | 41,775.00 | 0.0M |
| 2023-10-11 | 39,755.00 | 40,370.00 | 39,715.00 | 40,055.00 | 0.0M |
| 2023-10-10 | 41,890.00 | 41,890.00 | 39,745.00 | 40,145.00 | 0.0M |
| 2023-10-09 | 39,190.00 | 39,190.00 | 39,190.00 | 39,190.00 | 0.0M |
| 2023-10-06 | 39,220.00 | 39,400.00 | 39,185.00 | 39,190.00 | 0.0M |
| 2023-10-05 | 39,500.00 | 39,930.00 | 39,495.00 | 39,665.00 | 0.0M |
| 2023-10-04 | 40,020.00 | 40,060.00 | 37,960.00 | 38,050.00 | 0.1M |
| 2023-09-27 | 41,800.00 | 42,030.00 | 41,755.00 | 41,945.00 | 0.0M |
| 2023-09-26 | 41,960.00 | 41,965.00 | 41,680.00 | 41,805.00 | 0.1M |
| 2023-09-25 | 43,420.00 | 43,565.00 | 43,120.00 | 43,210.00 | 0.0M |
| 2023-09-22 | 44,145.00 | 44,145.00 | 42,880.00 | 43,070.00 | 0.1M |
| 2023-09-21 | 44,640.00 | 44,665.00 | 44,265.00 | 44,430.00 | 0.0M |
| 2023-09-20 | 44,765.00 | 44,850.00 | 44,710.00 | 44,845.00 | 0.0M |
| 2023-09-19 | 45,210.00 | 45,345.00 | 45,150.00 | 45,165.00 | 0.0M |
| 2023-09-18 | 44,865.00 | 44,920.00 | 44,700.00 | 44,725.00 | 0.0M |
| 2023-09-15 | 45,285.00 | 45,445.00 | 45,285.00 | 45,330.00 | 0.0M |
| 2023-09-14 | 45,855.00 | 46,110.00 | 45,840.00 | 46,060.00 | 0.0M |
| 2023-09-13 | 45,670.00 | 45,710.00 | 45,540.00 | 45,615.00 | 0.0M |
| 2023-09-12 | 45,370.00 | 45,480.00 | 45,310.00 | 45,370.00 | 0.0M |
| 2023-09-11 | 45,725.00 | 45,820.00 | 45,430.00 | 45,560.00 | 0.0M |
| 2023-09-08 | 45,790.00 | 46,105.00 | 45,760.00 | 46,075.00 | 0.0M |
| 2023-09-07 | 45,700.00 | 45,740.00 | 45,580.00 | 45,615.00 | 0.0M |
| 2023-09-06 | 45,565.00 | 45,595.00 | 45,390.00 | 45,595.00 | 0.0M |
| 2023-09-05 | 46,195.00 | 46,255.00 | 46,055.00 | 46,055.00 | 0.0M |
| 2023-09-04 | 47,100.00 | 47,100.00 | 46,170.00 | 46,190.00 | 0.0M |
| 2023-09-01 | 47,415.00 | 47,460.00 | 47,305.00 | 47,350.00 | 0.0M |
| 2023-08-31 | 47,265.00 | 47,380.00 | 47,235.00 | 47,320.00 | 0.0M |
| 2023-08-30 | 47,095.00 | 47,300.00 | 47,045.00 | 47,095.00 | 0.0M |
| 2023-08-29 | 46,690.00 | 46,815.00 | 46,635.00 | 46,815.00 | 0.0M |
| 2023-08-28 | 46,510.00 | 46,865.00 | 46,455.00 | 46,855.00 | 0.0M |
| 2023-08-25 | 46,970.00 | 46,970.00 | 46,100.00 | 46,165.00 | 0.0M |
| 2023-08-24 | 46,825.00 | 47,000.00 | 46,725.00 | 46,970.00 | 0.1M |
| 2023-08-23 | 45,160.00 | 45,565.00 | 45,145.00 | 45,565.00 | 0.0M |
| 2023-08-22 | 45,180.00 | 45,180.00 | 44,225.00 | 44,355.00 | 0.0M |
| 2023-08-21 | 45,185.00 | 45,185.00 | 44,430.00 | 44,600.00 | 0.0M |
| 2023-08-20 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 0.0M |
| 2023-08-18 | 45,275.00 | 45,600.00 | 45,215.00 | 45,600.00 | 0.0M |
| 2023-08-17 | 45,710.00 | 45,710.00 | 45,090.00 | 45,135.00 | 0.1M |
| 2023-08-16 | 46,215.00 | 46,285.00 | 46,115.00 | 46,270.00 | 0.0M |
| 2023-08-14 | 46,790.00 | 46,880.00 | 46,670.00 | 46,880.00 | 0.0M |
| 2023-08-11 | 46,955.00 | 46,970.00 | 46,820.00 | 46,955.00 | 0.0M |
| 2023-08-10 | 47,875.00 | 47,920.00 | 47,670.00 | 47,760.00 | 0.0M |
| 2023-08-09 | 47,475.00 | 47,800.00 | 47,475.00 | 47,630.00 | 0.1M |
| 2023-08-08 | 46,675.00 | 47,530.00 | 46,670.00 | 47,530.00 | 0.0M |
| 2023-08-07 | 47,500.00 | 47,700.00 | 47,455.00 | 47,455.00 | 0.1M |
| 2023-08-06 | 46,620.00 | 46,620.00 | 46,620.00 | 46,620.00 | 0.0M |
| 2023-08-04 | 46,360.00 | 46,950.00 | 46,300.00 | 46,620.00 | 0.1M |
| 2023-08-03 | 47,920.00 | 48,005.00 | 47,065.00 | 47,150.00 | 0.1M |
| 2023-08-02 | 49,175.00 | 49,265.00 | 49,050.00 | 49,140.00 | 0.1M |
| 2023-08-01 | 50,280.00 | 50,300.00 | 50,175.00 | 50,295.00 | 0.0M |
| 2023-07-31 | 50,095.00 | 50,095.00 | 49,845.00 | 49,935.00 | 0.0M |
| 2023-07-30 | 49,635.00 | 49,635.00 | 49,635.00 | 49,635.00 | 0.0M |
| 2023-07-28 | 50,015.00 | 50,195.00 | 49,570.00 | 49,635.00 | 0.1M |
| 2023-07-27 | 51,155.00 | 51,295.00 | 51,115.00 | 51,260.00 | 0.0M |
| 2023-07-26 | 51,345.00 | 51,400.00 | 51,240.00 | 51,340.00 | 0.0M |
| 2023-07-25 | 51,510.00 | 51,610.00 | 51,300.00 | 51,350.00 | 0.0M |
| 2023-07-24 | 51,635.00 | 51,725.00 | 51,540.00 | 51,725.00 | 0.0M |
| 2023-07-21 | 51,615.00 | 51,925.00 | 51,615.00 | 51,925.00 | 0.0M |
| 2023-07-20 | 52,365.00 | 52,420.00 | 52,170.00 | 52,215.00 | 0.0M |
| 2023-07-19 | 51,605.00 | 51,950.00 | 51,575.00 | 51,920.00 | 0.0M |
| 2023-07-18 | 51,245.00 | 51,360.00 | 51,150.00 | 51,360.00 | 0.0M |
| 2023-07-17 | 51,330.00 | 51,445.00 | 51,305.00 | 51,315.00 | 0.0M |
| 2023-07-14 | 51,450.00 | 51,625.00 | 51,340.00 | 51,415.00 | 0.0M |
| 2023-07-13 | 51,075.00 | 51,090.00 | 50,760.00 | 50,930.00 | 0.0M |
| 2023-07-12 | 50,410.00 | 50,575.00 | 50,365.00 | 50,575.00 | 0.0M |
| 2023-07-11 | 49,935.00 | 50,275.00 | 49,885.00 | 50,275.00 | 0.0M |
| 2023-07-10 | 49,870.00 | 49,910.00 | 49,680.00 | 49,740.00 | 0.0M |
| 2023-07-07 | 50,680.00 | 50,840.00 | 50,515.00 | 50,840.00 | 0.0M |
| 2023-07-06 | 51,485.00 | 51,550.00 | 51,335.00 | 51,380.00 | 0.0M |
| 2023-07-05 | 52,375.00 | 52,445.00 | 52,190.00 | 52,190.00 | 0.0M |
| 2023-07-04 | 52,350.00 | 52,455.00 | 52,270.00 | 52,270.00 | 0.0M |
| 2023-07-03 | 52,285.00 | 52,445.00 | 52,210.00 | 52,425.00 | 0.0M |
| 2023-06-30 | 51,855.00 | 51,895.00 | 51,715.00 | 51,715.00 | 0.0M |
| 2023-06-29 | 52,945.00 | 52,950.00 | 52,635.00 | 52,670.00 | 0.0M |
| 2023-06-28 | 52,580.00 | 52,610.00 | 52,430.00 | 52,545.00 | 0.0M |
| 2023-06-27 | 52,785.00 | 52,865.00 | 52,535.00 | 52,580.00 | 0.0M |
| 2023-06-26 | 52,925.00 | 53,065.00 | 52,790.00 | 52,910.00 | 0.0M |
| 2023-06-23 | 52,105.00 | 52,230.00 | 52,040.00 | 52,165.00 | 0.0M |
| 2023-06-22 | 52,860.00 | 52,985.00 | 52,765.00 | 52,765.00 | 0.0M |
| 2023-06-21 | 52,670.00 | 52,710.00 | 51,765.00 | 52,530.00 | 0.0M |
| 2023-06-20 | 51,505.00 | 51,835.00 | 51,465.00 | 51,760.00 | 0.1M |
| 2023-06-19 | 52,345.00 | 52,405.00 | 52,305.00 | 52,400.00 | 0.0M |
| 2023-06-16 | 52,230.00 | 52,285.00 | 52,035.00 | 52,060.00 | 0.0M |
| 2023-06-15 | 51,925.00 | 52,030.00 | 51,500.00 | 51,620.00 | 0.1M |
| 2023-06-14 | 51,310.00 | 51,500.00 | 51,270.00 | 51,330.00 | 0.1M |
| 2023-06-13 | 51,740.00 | 51,950.00 | 51,670.00 | 51,695.00 | 0.1M |
| 2023-06-12 | 51,670.00 | 51,795.00 | 51,500.00 | 51,625.00 | 0.0M |
| 2023-06-09 | 51,425.00 | 51,425.00 | 51,200.00 | 51,320.00 | 0.0M |
| 2023-06-08 | 50,825.00 | 50,880.00 | 50,620.00 | 50,620.00 | 0.1M |
| 2023-06-07 | 52,045.00 | 52,210.00 | 52,000.00 | 52,125.00 | 0.1M |
| 2023-06-06 | 51,055.00 | 51,055.00 | 51,055.00 | 51,055.00 | 0.0M |
| 2023-06-05 | 51,400.00 | 51,500.00 | 51,000.00 | 51,055.00 | 0.1M |
| 2023-06-02 | 52,485.00 | 52,485.00 | 52,250.00 | 52,270.00 | 0.1M |
| 2023-06-01 | 51,805.00 | 52,140.00 | 51,400.00 | 52,025.00 | 0.1M |
| 2023-05-31 | 51,175.00 | 51,580.00 | 51,175.00 | 51,350.00 | 0.1M |