| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 77.33 | 79.17 | 76.80 | 79.13 | 2.5M |
| 2025-09-26 | 75.82 | 77.19 | 75.71 | 77.05 | 2.6M |
| 2025-09-25 | 76.80 | 76.85 | 75.37 | 75.88 | 2.6M |
| 2025-09-24 | 76.02 | 77.26 | 76.00 | 77.07 | 2.3M |
| 2025-09-23 | 76.06 | 77.64 | 75.55 | 76.28 | 3.4M |
| 2025-09-22 | 74.90 | 75.43 | 74.48 | 74.53 | 2.5M |
| 2025-09-19 | 75.89 | 76.25 | 74.07 | 75.01 | 8.4M |
| 2025-09-18 | 76.70 | 77.21 | 75.83 | 76.04 | 2.4M |
| 2025-09-17 | 76.75 | 78.45 | 76.30 | 76.60 | 2.9M |
| 2025-09-16 | 76.81 | 77.56 | 75.99 | 76.90 | 2.3M |
| 2025-09-15 | 77.50 | 77.66 | 76.64 | 76.85 | 2.1M |
| 2025-09-12 | 77.57 | 77.95 | 75.65 | 77.20 | 3.3M |
| 2025-09-11 | 76.10 | 77.87 | 75.82 | 77.84 | 2.4M |
| 2025-09-10 | 77.50 | 77.50 | 75.31 | 76.00 | 3.0M |
| 2025-09-09 | 78.64 | 78.91 | 77.44 | 77.73 | 2.8M |
| 2025-09-08 | 79.19 | 79.38 | 77.66 | 78.94 | 4.3M |
| 2025-09-05 | 78.52 | 80.22 | 78.52 | 79.43 | 2.7M |
| 2025-09-04 | 77.60 | 78.56 | 76.59 | 78.54 | 2.8M |
| 2025-09-03 | 76.94 | 77.75 | 76.41 | 77.53 | 2.7M |
| 2025-09-02 | 77.07 | 78.20 | 76.64 | 76.93 | 4.3M |
| 2025-08-29 | 77.74 | 78.55 | 77.50 | 78.33 | 1.8M |
| 2025-08-28 | 78.69 | 78.79 | 77.03 | 77.73 | 2.0M |
| 2025-08-27 | 77.50 | 78.75 | 77.10 | 78.46 | 3.7M |
| 2025-08-26 | 79.31 | 79.59 | 77.87 | 77.91 | 5.1M |
| 2025-08-25 | 79.42 | 79.62 | 78.84 | 79.15 | 4.3M |
| 2025-08-22 | 78.01 | 80.04 | 77.72 | 79.68 | 4.7M |
| 2025-08-21 | 77.42 | 77.97 | 77.17 | 77.48 | 3.0M |
| 2025-08-20 | 77.55 | 78.28 | 77.08 | 77.71 | 3.2M |
| 2025-08-19 | 76.80 | 77.96 | 76.54 | 77.67 | 2.6M |
| 2025-08-18 | 76.64 | 76.72 | 75.94 | 76.16 | 1.8M |
| 2025-08-15 | 75.94 | 76.73 | 75.45 | 76.31 | 3.1M |
| 2025-08-14 | 75.63 | 75.76 | 74.56 | 75.41 | 2.2M |
| 2025-08-13 | 73.63 | 76.62 | 73.50 | 76.47 | 3.4M |
| 2025-08-12 | 73.22 | 74.37 | 72.55 | 73.68 | 4.1M |
| 2025-08-11 | 73.50 | 74.08 | 72.13 | 72.94 | 4.6M |
| 2025-08-08 | 72.28 | 73.12 | 71.80 | 72.94 | 5.1M |
| 2025-08-07 | 73.09 | 73.83 | 72.12 | 72.68 | 3.6M |
| 2025-08-06 | 72.80 | 73.89 | 72.20 | 72.95 | 3.3M |
| 2025-08-05 | 72.30 | 72.97 | 71.83 | 72.61 | 3.9M |
| 2025-08-04 | 71.19 | 72.31 | 70.61 | 72.05 | 3.1M |
| 2025-08-01 | 71.94 | 72.00 | 70.65 | 71.11 | 2.4M |
| 2025-07-31 | 72.52 | 73.37 | 71.73 | 72.05 | 5.3M |
| 2025-07-30 | 74.30 | 74.75 | 72.30 | 72.65 | 3.8M |
| 2025-07-29 | 74.88 | 75.12 | 74.07 | 74.32 | 2.0M |
| 2025-07-28 | 76.23 | 76.25 | 74.61 | 74.63 | 2.6M |
| 2025-07-25 | 76.86 | 77.28 | 75.59 | 76.48 | 2.1M |
| 2025-07-24 | 77.50 | 79.30 | 76.78 | 77.06 | 4.0M |
| 2025-07-23 | 75.33 | 77.98 | 74.80 | 77.88 | 4.8M |
| 2025-07-22 | 71.57 | 75.58 | 71.46 | 75.21 | 5.4M |
| 2025-07-21 | 71.38 | 71.44 | 70.38 | 70.41 | 4.2M |
| 2025-07-18 | 71.37 | 71.81 | 70.76 | 71.06 | 4.8M |
| 2025-07-17 | 72.92 | 73.11 | 70.78 | 70.86 | 7.0M |
| 2025-07-16 | 71.96 | 74.06 | 71.68 | 74.05 | 8.6M |
| 2025-07-15 | 73.38 | 74.33 | 70.78 | 70.78 | 7.6M |
| 2025-07-14 | 72.78 | 72.95 | 72.20 | 72.65 | 4.0M |
| 2025-07-11 | 73.00 | 73.44 | 72.66 | 72.75 | 3.6M |
| 2025-07-10 | 72.97 | 74.00 | 72.76 | 73.43 | 4.4M |
| 2025-07-09 | 72.58 | 73.78 | 71.63 | 72.50 | 6.5M |
| 2025-07-08 | 73.64 | 74.99 | 73.35 | 74.66 | 4.8M |
| 2025-07-07 | 74.41 | 74.43 | 73.47 | 73.84 | 3.9M |
| 2025-07-03 | 75.12 | 75.36 | 74.57 | 74.71 | 2.3M |
| 2025-07-02 | 74.25 | 75.29 | 72.81 | 75.02 | 6.5M |
| 2025-07-01 | 71.47 | 74.54 | 71.47 | 73.83 | 3.3M |
| 2025-06-30 | 71.60 | 72.33 | 71.19 | 71.94 | 3.1M |
| 2025-06-27 | 71.72 | 72.45 | 70.88 | 71.36 | 4.4M |
| 2025-06-26 | 70.84 | 71.58 | 70.67 | 71.22 | 6.0M |
| 2025-06-25 | 71.03 | 71.72 | 70.23 | 70.69 | 5.3M |
| 2025-06-24 | 71.67 | 72.57 | 71.06 | 72.48 | 4.7M |
| 2025-06-23 | 70.76 | 72.87 | 69.83 | 71.70 | 10.5M |
| 2025-06-20 | 69.71 | 70.80 | 69.46 | 70.28 | 8.9M |
| 2025-06-18 | 69.20 | 70.08 | 68.89 | 69.42 | 3.4M |
| 2025-06-17 | 70.03 | 70.64 | 68.37 | 69.22 | 5.6M |
| 2025-06-16 | 70.18 | 70.71 | 69.65 | 70.66 | 5.5M |
| 2025-06-13 | 70.50 | 70.98 | 69.32 | 69.48 | 4.0M |
| 2025-06-12 | 73.13 | 73.36 | 70.58 | 71.19 | 10.7M |
| 2025-06-11 | 73.51 | 74.09 | 72.95 | 73.30 | 3.8M |
| 2025-06-10 | 71.44 | 73.24 | 71.05 | 73.21 | 4.1M |
| 2025-06-09 | 71.62 | 71.99 | 70.94 | 71.55 | 3.1M |
| 2025-06-06 | 71.14 | 71.72 | 70.76 | 71.43 | 2.3M |
| 2025-06-05 | 71.41 | 71.48 | 69.95 | 70.22 | 2.4M |
| 2025-06-04 | 71.25 | 72.14 | 71.07 | 71.21 | 2.7M |
| 2025-06-03 | 70.56 | 72.01 | 69.69 | 71.46 | 3.2M |
| 2025-06-02 | 71.47 | 71.83 | 69.96 | 70.49 | 6.2M |
| 2025-05-30 | 73.49 | 73.90 | 72.20 | 73.44 | 6.6M |
| 2025-05-29 | 74.10 | 74.39 | 72.95 | 74.11 | 3.0M |
| 2025-05-28 | 74.41 | 74.78 | 73.86 | 74.06 | 3.4M |
| 2025-05-27 | 74.15 | 74.44 | 73.46 | 74.25 | 1.9M |
| 2025-05-23 | 72.26 | 73.30 | 71.98 | 73.13 | 2.3M |
| 2025-05-22 | 73.42 | 73.71 | 72.61 | 73.13 | 2.6M |
| 2025-05-21 | 75.52 | 75.56 | 73.50 | 73.53 | 2.4M |
| 2025-05-20 | 76.81 | 77.43 | 75.96 | 76.09 | 1.8M |
| 2025-05-19 | 75.91 | 76.99 | 75.51 | 76.96 | 1.8M |
| 2025-05-16 | 76.48 | 77.07 | 75.63 | 76.97 | 1.9M |
| 2025-05-15 | 75.83 | 76.43 | 75.05 | 76.29 | 2.0M |
| 2025-05-14 | 77.18 | 77.29 | 75.42 | 76.02 | 2.8M |
| 2025-05-13 | 77.60 | 77.98 | 77.25 | 77.43 | 1.6M |
| 2025-05-12 | 78.00 | 79.08 | 77.14 | 77.60 | 2.1M |
| 2025-05-09 | 77.00 | 77.00 | 75.77 | 75.95 | 1.7M |
| 2025-05-08 | 76.21 | 77.52 | 75.71 | 76.46 | 1.6M |
| 2025-05-07 | 76.00 | 76.56 | 75.18 | 75.88 | 2.8M |
| 2025-05-06 | 76.25 | 76.85 | 75.60 | 75.97 | 1.7M |
| 2025-05-05 | 76.28 | 77.45 | 76.05 | 77.06 | 1.3M |
| 2025-05-02 | 76.63 | 77.35 | 76.50 | 77.07 | 2.6M |
| 2025-05-01 | 76.20 | 76.63 | 75.28 | 75.75 | 3.3M |
| 2025-04-30 | 75.35 | 76.38 | 74.09 | 76.16 | 2.9M |
| 2025-04-29 | 75.04 | 76.45 | 74.85 | 75.86 | 2.5M |
| 2025-04-28 | 74.93 | 75.89 | 74.76 | 75.45 | 1.9M |
| 2025-04-25 | 75.17 | 75.34 | 74.28 | 74.92 | 2.7M |
| 2025-04-24 | 73.91 | 76.68 | 73.08 | 76.37 | 3.3M |
| 2025-04-23 | 74.46 | 75.44 | 73.11 | 73.25 | 3.9M |
| 2025-04-22 | 72.87 | 73.42 | 72.34 | 73.27 | 2.7M |
| 2025-04-21 | 72.72 | 72.83 | 71.36 | 72.09 | 2.5M |
| 2025-04-17 | 72.40 | 73.30 | 71.76 | 73.24 | 3.7M |
| 2025-04-16 | 75.16 | 77.10 | 70.63 | 71.24 | 6.6M |
| 2025-04-15 | 77.68 | 77.92 | 76.72 | 76.83 | 3.3M |
| 2025-04-14 | 76.91 | 77.50 | 75.83 | 76.54 | 3.0M |
| 2025-04-11 | 73.96 | 75.87 | 73.33 | 75.60 | 3.0M |
| 2025-04-10 | 75.31 | 75.86 | 71.77 | 73.98 | 3.0M |
| 2025-04-09 | 69.13 | 76.92 | 69.13 | 76.52 | 4.3M |
| 2025-04-08 | 73.67 | 74.00 | 69.58 | 70.37 | 4.2M |
| 2025-04-07 | 70.37 | 74.87 | 69.84 | 71.55 | 3.9M |
| 2025-04-04 | 73.45 | 75.36 | 72.54 | 72.59 | 3.7M |
| 2025-04-03 | 78.19 | 78.65 | 75.24 | 75.38 | 3.3M |
| 2025-04-02 | 79.50 | 80.22 | 78.92 | 79.42 | 2.8M |
| 2025-04-01 | 82.98 | 82.98 | 79.10 | 79.77 | 5.5M |
| 2025-03-31 | 80.87 | 82.96 | 80.82 | 82.91 | 8.6M |
| 2025-03-28 | 81.44 | 81.44 | 79.80 | 80.24 | 2.1M |
| 2025-03-27 | 81.12 | 81.18 | 80.17 | 80.63 | 2.6M |
| 2025-03-26 | 79.90 | 81.67 | 79.87 | 81.14 | 2.7M |
| 2025-03-25 | 80.00 | 80.97 | 79.84 | 80.39 | 2.9M |
| 2025-03-24 | 80.74 | 81.06 | 79.36 | 79.43 | 3.7M |
| 2025-03-21 | 80.45 | 81.79 | 79.69 | 81.14 | 11.6M |
| 2025-03-20 | 81.42 | 81.87 | 80.59 | 80.69 | 3.2M |
| 2025-03-19 | 81.48 | 82.36 | 80.97 | 81.49 | 2.7M |
| 2025-03-18 | 79.87 | 81.67 | 79.20 | 81.45 | 3.7M |
| 2025-03-17 | 80.57 | 81.25 | 79.77 | 80.30 | 3.4M |
| 2025-03-14 | 79.85 | 81.13 | 79.26 | 80.83 | 5.2M |
| 2025-03-13 | 79.69 | 81.28 | 78.69 | 79.48 | 3.3M |
| 2025-03-12 | 83.02 | 83.02 | 79.32 | 80.01 | 4.6M |
| 2025-03-11 | 84.58 | 85.23 | 82.17 | 82.51 | 5.4M |
| 2025-03-10 | 84.77 | 89.27 | 84.49 | 85.51 | 7.7M |
| 2025-03-07 | 82.34 | 85.24 | 82.31 | 85.00 | 7.3M |
| 2025-03-06 | 82.47 | 83.12 | 81.40 | 82.62 | 4.7M |
| 2025-03-05 | 80.96 | 82.35 | 80.56 | 82.21 | 5.3M |
| 2025-03-04 | 80.30 | 82.00 | 79.57 | 80.83 | 3.7M |
| 2025-03-03 | 83.00 | 83.34 | 80.08 | 80.71 | 3.6M |
| 2025-02-28 | 82.05 | 82.87 | 81.48 | 82.76 | 4.3M |
| 2025-02-27 | 82.14 | 82.66 | 81.02 | 81.76 | 3.3M |
| 2025-02-26 | 83.64 | 84.32 | 83.38 | 83.76 | 3.4M |
| 2025-02-25 | 83.96 | 84.71 | 83.43 | 83.87 | 3.0M |
| 2025-02-24 | 82.75 | 84.77 | 82.55 | 83.73 | 4.5M |
| 2025-02-21 | 83.35 | 83.53 | 81.85 | 82.30 | 2.2M |
| 2025-02-20 | 83.62 | 84.17 | 82.66 | 83.60 | 2.7M |
| 2025-02-19 | 83.32 | 84.57 | 82.97 | 83.68 | 2.7M |
| 2025-02-18 | 82.34 | 83.51 | 81.61 | 83.49 | 3.1M |
| 2025-02-14 | 81.79 | 82.73 | 81.62 | 82.17 | 3.1M |
| 2025-02-13 | 81.35 | 81.98 | 80.46 | 81.94 | 3.4M |
| 2025-02-12 | 81.59 | 82.09 | 80.31 | 81.23 | 2.8M |
| 2025-02-11 | 82.10 | 82.56 | 81.51 | 82.41 | 2.0M |
| 2025-02-10 | 84.17 | 84.17 | 82.03 | 82.58 | 2.4M |
| 2025-02-07 | 84.44 | 84.83 | 83.63 | 83.80 | 1.5M |
| 2025-02-06 | 85.50 | 85.98 | 83.51 | 84.23 | 3.2M |
| 2025-02-05 | 87.13 | 88.17 | 82.85 | 84.93 | 6.5M |
| 2025-02-04 | 87.55 | 88.52 | 86.81 | 86.90 | 2.7M |
| 2025-02-03 | 85.91 | 88.43 | 85.56 | 87.76 | 2.9M |
| 2025-01-31 | 86.21 | 87.66 | 86.21 | 86.79 | 4.1M |
| 2025-01-30 | 87.21 | 87.30 | 86.01 | 86.52 | 1.6M |
| 2025-01-29 | 86.81 | 87.93 | 86.54 | 86.81 | 1.8M |
| 2025-01-28 | 88.27 | 88.63 | 87.08 | 87.21 | 1.6M |
| 2025-01-27 | 86.43 | 89.35 | 86.43 | 88.34 | 1.8M |
| 2025-01-24 | 86.42 | 87.21 | 86.00 | 86.56 | 2.1M |
| 2025-01-23 | 85.81 | 86.52 | 85.61 | 86.15 | 1.5M |
| 2025-01-22 | 86.49 | 86.49 | 85.40 | 86.13 | 2.0M |
| 2025-01-21 | 86.18 | 86.75 | 85.53 | 86.59 | 2.1M |
| 2025-01-17 | 85.96 | 86.43 | 85.11 | 85.38 | 2.6M |
| 2025-01-16 | 85.72 | 86.34 | 85.25 | 85.84 | 1.9M |
| 2025-01-15 | 86.03 | 86.33 | 84.45 | 85.50 | 2.1M |
| 2025-01-14 | 83.73 | 85.29 | 83.46 | 84.76 | 3.7M |
| 2025-01-13 | 81.85 | 83.34 | 81.42 | 83.16 | 2.6M |
| 2025-01-10 | 83.13 | 83.64 | 81.66 | 82.07 | 3.5M |
| 2025-01-08 | 83.97 | 84.24 | 83.18 | 84.14 | 2.0M |
| 2025-01-07 | 85.32 | 86.10 | 84.04 | 84.63 | 2.4M |
| 2025-01-06 | 85.74 | 86.55 | 84.91 | 85.10 | 2.4M |
| 2025-01-03 | 86.92 | 87.00 | 85.29 | 85.89 | 1.5M |
| 2025-01-02 | 86.68 | 86.93 | 85.74 | 86.44 | 1.6M |