| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 99.71 | 99.92 | 98.11 | 98.34 | 1.7M |
| 2025-09-29 | 100.60 | 101.17 | 99.07 | 99.86 | 4.2M |
| 2025-09-26 | 99.92 | 102.30 | 99.10 | 100.50 | 5.9M |
| 2025-09-25 | 96.75 | 97.32 | 95.33 | 95.57 | 2.5M |
| 2025-09-24 | 97.77 | 98.43 | 96.74 | 96.89 | 2.4M |
| 2025-09-23 | 97.07 | 98.98 | 96.91 | 97.75 | 2.4M |
| 2025-09-22 | 99.14 | 99.14 | 97.03 | 97.07 | 2.5M |
| 2025-09-19 | 101.72 | 102.40 | 98.84 | 99.46 | 7.6M |
| 2025-09-18 | 100.48 | 101.97 | 99.50 | 101.42 | 3.4M |
| 2025-09-17 | 103.17 | 103.85 | 100.26 | 100.86 | 4.0M |
| 2025-09-16 | 102.18 | 103.22 | 101.84 | 102.86 | 2.2M |
| 2025-09-15 | 102.53 | 102.87 | 101.02 | 102.17 | 3.1M |
| 2025-09-12 | 101.50 | 103.48 | 100.57 | 102.51 | 3.8M |
| 2025-09-11 | 98.60 | 102.11 | 98.59 | 101.76 | 2.7M |
| 2025-09-10 | 97.15 | 98.81 | 97.00 | 98.66 | 2.1M |
| 2025-09-09 | 98.20 | 98.64 | 97.23 | 97.53 | 1.7M |
| 2025-09-08 | 99.24 | 99.24 | 97.23 | 98.25 | 1.7M |
| 2025-09-05 | 98.43 | 100.12 | 98.05 | 99.05 | 2.1M |
| 2025-09-04 | 96.54 | 98.26 | 95.81 | 98.21 | 1.9M |
| 2025-09-03 | 98.86 | 99.36 | 95.82 | 96.22 | 2.1M |
| 2025-09-02 | 99.33 | 99.33 | 97.85 | 98.86 | 2.7M |
| 2025-08-29 | 99.82 | 101.37 | 99.53 | 99.98 | 2.2M |
| 2025-08-28 | 101.57 | 101.82 | 100.46 | 100.68 | 1.9M |
| 2025-08-27 | 99.42 | 101.57 | 98.62 | 101.44 | 2.0M |
| 2025-08-26 | 100.03 | 100.63 | 99.73 | 100.25 | 2.4M |
| 2025-08-25 | 100.36 | 101.30 | 99.49 | 100.51 | 2.3M |
| 2025-08-22 | 98.40 | 102.95 | 98.27 | 101.50 | 3.3M |
| 2025-08-21 | 98.01 | 98.15 | 96.70 | 97.54 | 1.4M |
| 2025-08-20 | 99.54 | 100.03 | 98.14 | 98.18 | 1.8M |
| 2025-08-19 | 98.41 | 100.36 | 98.14 | 99.46 | 2.1M |
| 2025-08-18 | 98.48 | 98.64 | 97.71 | 98.38 | 1.5M |
| 2025-08-15 | 100.24 | 100.42 | 97.97 | 98.22 | 1.8M |
| 2025-08-14 | 99.75 | 100.45 | 98.35 | 99.69 | 2.2M |
| 2025-08-13 | 98.97 | 101.62 | 98.92 | 100.66 | 2.6M |
| 2025-08-12 | 97.59 | 99.66 | 96.67 | 98.95 | 2.6M |
| 2025-08-11 | 98.00 | 98.25 | 96.27 | 97.15 | 1.4M |
| 2025-08-08 | 97.15 | 98.14 | 96.43 | 97.34 | 1.4M |
| 2025-08-07 | 97.94 | 98.32 | 96.43 | 96.77 | 2.2M |
| 2025-08-06 | 98.30 | 98.51 | 96.97 | 97.37 | 1.7M |
| 2025-08-05 | 97.00 | 98.59 | 95.70 | 98.20 | 3.3M |
| 2025-08-04 | 96.71 | 97.36 | 96.03 | 96.34 | 2.3M |
| 2025-08-01 | 97.61 | 98.74 | 96.25 | 96.48 | 3.6M |
| 2025-07-31 | 97.96 | 99.95 | 97.55 | 98.76 | 2.8M |
| 2025-07-30 | 99.77 | 101.08 | 98.18 | 99.00 | 5.1M |
| 2025-07-29 | 101.03 | 101.44 | 99.13 | 99.48 | 2.2M |
| 2025-07-28 | 101.49 | 101.49 | 99.32 | 100.64 | 3.0M |
| 2025-07-25 | 101.57 | 101.74 | 99.84 | 101.57 | 3.0M |
| 2025-07-24 | 100.85 | 101.76 | 99.53 | 101.43 | 4.4M |
| 2025-07-23 | 99.38 | 102.33 | 99.08 | 101.11 | 6.9M |
| 2025-07-22 | 96.47 | 99.06 | 92.47 | 98.58 | 7.2M |
| 2025-07-21 | 93.75 | 94.56 | 92.68 | 92.91 | 4.3M |
| 2025-07-18 | 95.25 | 95.25 | 93.20 | 93.68 | 3.7M |
| 2025-07-17 | 95.27 | 96.04 | 93.20 | 94.05 | 5.6M |
| 2025-07-16 | 95.13 | 96.17 | 94.20 | 95.39 | 3.1M |
| 2025-07-15 | 96.08 | 96.44 | 95.07 | 95.13 | 2.2M |
| 2025-07-14 | 96.86 | 97.32 | 95.55 | 95.89 | 2.9M |
| 2025-07-11 | 98.67 | 98.86 | 96.86 | 97.21 | 2.8M |
| 2025-07-10 | 98.79 | 100.60 | 98.57 | 99.22 | 2.6M |
| 2025-07-09 | 98.86 | 99.66 | 97.79 | 98.67 | 2.1M |
| 2025-07-08 | 96.78 | 99.21 | 96.08 | 98.70 | 2.8M |
| 2025-07-07 | 97.20 | 98.23 | 96.55 | 96.64 | 2.7M |
| 2025-07-03 | 99.39 | 99.72 | 97.10 | 97.66 | 1.9M |
| 2025-07-02 | 98.29 | 99.46 | 97.87 | 99.34 | 2.8M |
| 2025-07-01 | 94.85 | 99.30 | 94.53 | 98.20 | 3.4M |
| 2025-06-30 | 95.00 | 95.45 | 94.63 | 95.06 | 2.3M |
| 2025-06-27 | 95.05 | 96.25 | 94.49 | 94.89 | 3.3M |
| 2025-06-26 | 94.39 | 95.19 | 93.27 | 94.88 | 3.6M |
| 2025-06-25 | 94.07 | 94.24 | 93.50 | 94.14 | 2.1M |
| 2025-06-24 | 92.28 | 94.10 | 91.65 | 94.01 | 2.3M |
| 2025-06-23 | 91.14 | 91.98 | 90.05 | 91.75 | 2.5M |
| 2025-06-20 | 91.37 | 91.81 | 90.51 | 90.99 | 6.5M |
| 2025-06-18 | 90.96 | 91.78 | 90.29 | 90.72 | 2.7M |
| 2025-06-17 | 92.48 | 92.95 | 90.94 | 91.10 | 2.5M |
| 2025-06-16 | 92.74 | 93.35 | 92.20 | 92.70 | 2.6M |
| 2025-06-13 | 93.14 | 93.54 | 91.66 | 91.88 | 2.0M |
| 2025-06-12 | 93.09 | 93.67 | 92.39 | 93.64 | 1.5M |
| 2025-06-11 | 95.15 | 95.15 | 93.49 | 93.88 | 1.4M |
| 2025-06-10 | 94.59 | 94.96 | 93.75 | 94.78 | 1.5M |
| 2025-06-09 | 93.89 | 95.20 | 93.75 | 94.43 | 2.0M |
| 2025-06-06 | 93.67 | 94.13 | 93.04 | 93.50 | 1.6M |
| 2025-06-05 | 92.32 | 93.30 | 91.63 | 92.45 | 2.1M |
| 2025-06-04 | 93.71 | 93.81 | 92.55 | 92.59 | 1.9M |
| 2025-06-03 | 91.75 | 93.62 | 91.34 | 93.56 | 2.2M |
| 2025-06-02 | 93.62 | 94.12 | 91.30 | 91.77 | 2.5M |
| 2025-05-30 | 94.31 | 94.53 | 93.10 | 93.85 | 3.0M |
| 2025-05-29 | 94.71 | 94.93 | 93.59 | 94.29 | 1.6M |
| 2025-05-28 | 95.53 | 95.68 | 93.99 | 94.05 | 1.6M |
| 2025-05-27 | 94.22 | 95.21 | 93.71 | 94.97 | 3.0M |
| 2025-05-23 | 92.84 | 93.69 | 92.25 | 93.24 | 2.2M |
| 2025-05-22 | 94.09 | 94.91 | 93.40 | 94.33 | 2.0M |
| 2025-05-21 | 95.52 | 96.44 | 94.19 | 94.33 | 1.9M |
| 2025-05-20 | 96.56 | 97.29 | 96.21 | 96.50 | 1.9M |
| 2025-05-19 | 96.20 | 97.33 | 95.42 | 97.01 | 2.2M |
| 2025-05-16 | 96.13 | 96.85 | 95.48 | 96.71 | 2.4M |
| 2025-05-15 | 94.37 | 96.68 | 94.37 | 95.97 | 3.7M |
| 2025-05-14 | 95.47 | 96.07 | 94.24 | 94.65 | 2.4M |
| 2025-05-13 | 95.58 | 96.60 | 95.32 | 96.26 | 2.8M |
| 2025-05-12 | 95.00 | 96.42 | 94.55 | 95.74 | 3.2M |
| 2025-05-09 | 91.56 | 91.97 | 90.48 | 90.66 | 2.2M |
| 2025-05-08 | 89.70 | 92.49 | 89.41 | 91.56 | 3.4M |
| 2025-05-07 | 89.17 | 89.79 | 88.43 | 88.72 | 2.4M |
| 2025-05-06 | 88.75 | 89.95 | 88.35 | 88.98 | 2.5M |
| 2025-05-05 | 89.47 | 90.73 | 88.80 | 89.45 | 3.6M |
| 2025-05-02 | 90.82 | 91.95 | 89.78 | 89.90 | 3.7M |
| 2025-05-01 | 90.53 | 91.44 | 89.20 | 89.78 | 2.9M |
| 2025-04-30 | 88.00 | 90.50 | 86.60 | 90.21 | 4.6M |
| 2025-04-29 | 86.66 | 91.17 | 84.65 | 90.29 | 8.5M |
| 2025-04-28 | 91.94 | 92.84 | 91.44 | 92.04 | 3.4M |
| 2025-04-25 | 92.52 | 93.00 | 90.79 | 91.89 | 2.9M |
| 2025-04-24 | 90.05 | 92.88 | 89.66 | 92.68 | 2.9M |
| 2025-04-23 | 90.61 | 91.65 | 88.60 | 89.08 | 2.8M |
| 2025-04-22 | 88.25 | 89.23 | 87.47 | 88.56 | 2.5M |
| 2025-04-21 | 87.17 | 87.72 | 85.05 | 87.29 | 3.2M |
| 2025-04-17 | 87.02 | 88.73 | 87.00 | 88.17 | 2.4M |
| 2025-04-16 | 87.00 | 88.91 | 86.25 | 86.81 | 3.2M |
| 2025-04-15 | 89.55 | 90.39 | 88.35 | 88.82 | 2.5M |
| 2025-04-14 | 91.01 | 91.01 | 88.89 | 89.55 | 3.6M |
| 2025-04-11 | 88.66 | 90.97 | 87.00 | 90.47 | 3.4M |
| 2025-04-10 | 91.19 | 92.10 | 86.47 | 88.77 | 4.1M |
| 2025-04-09 | 85.71 | 94.56 | 85.20 | 93.93 | 7.0M |
| 2025-04-08 | 89.22 | 90.48 | 85.10 | 86.40 | 5.3M |
| 2025-04-07 | 88.66 | 94.00 | 86.12 | 88.14 | 5.6M |
| 2025-04-04 | 90.61 | 93.97 | 89.67 | 90.88 | 6.3M |
| 2025-04-03 | 95.72 | 96.38 | 92.21 | 92.36 | 4.2M |
| 2025-04-02 | 97.60 | 99.25 | 96.81 | 99.09 | 2.0M |
| 2025-04-01 | 97.36 | 98.58 | 96.01 | 98.29 | 2.2M |
| 2025-03-31 | 96.90 | 98.12 | 95.86 | 97.37 | 3.4M |
| 2025-03-28 | 98.10 | 98.69 | 96.60 | 96.91 | 2.3M |
| 2025-03-27 | 99.54 | 99.63 | 97.92 | 98.19 | 2.3M |
| 2025-03-26 | 99.41 | 100.29 | 98.92 | 99.53 | 2.0M |
| 2025-03-25 | 98.96 | 99.39 | 98.23 | 99.24 | 2.0M |
| 2025-03-24 | 98.41 | 99.06 | 97.94 | 98.64 | 2.6M |
| 2025-03-21 | 97.39 | 97.85 | 96.24 | 97.11 | 8.6M |
| 2025-03-20 | 99.30 | 99.57 | 98.00 | 98.32 | 2.5M |
| 2025-03-19 | 99.90 | 101.43 | 98.91 | 99.59 | 2.2M |
| 2025-03-18 | 100.69 | 101.23 | 99.53 | 100.21 | 1.9M |
| 2025-03-17 | 98.62 | 101.82 | 98.56 | 101.17 | 2.4M |
| 2025-03-14 | 99.39 | 99.67 | 98.22 | 99.21 | 3.4M |
| 2025-03-13 | 97.41 | 100.33 | 96.80 | 98.42 | 6.1M |
| 2025-03-12 | 104.79 | 104.90 | 101.41 | 102.33 | 2.7M |
| 2025-03-11 | 110.22 | 110.22 | 104.67 | 104.72 | 3.9M |
| 2025-03-10 | 109.95 | 115.43 | 109.44 | 110.56 | 4.9M |
| 2025-03-07 | 106.64 | 110.40 | 106.40 | 110.06 | 3.1M |
| 2025-03-06 | 102.56 | 107.21 | 102.10 | 106.89 | 3.3M |
| 2025-03-05 | 100.84 | 103.20 | 99.82 | 102.97 | 2.3M |
| 2025-03-04 | 104.60 | 104.77 | 101.05 | 101.48 | 3.2M |
| 2025-03-03 | 107.82 | 108.50 | 104.36 | 105.02 | 2.5M |
| 2025-02-28 | 106.42 | 107.47 | 105.55 | 107.24 | 3.4M |
| 2025-02-27 | 105.85 | 107.17 | 105.17 | 105.50 | 2.1M |
| 2025-02-26 | 106.76 | 107.26 | 105.92 | 106.03 | 2.3M |
| 2025-02-25 | 106.64 | 108.10 | 105.48 | 106.58 | 3.7M |
| 2025-02-24 | 105.23 | 106.41 | 104.74 | 106.25 | 3.5M |
| 2025-02-21 | 106.38 | 106.48 | 103.18 | 104.46 | 3.0M |
| 2025-02-20 | 106.44 | 106.75 | 105.55 | 106.46 | 1.8M |
| 2025-02-19 | 105.96 | 107.60 | 105.79 | 107.21 | 2.0M |
| 2025-02-18 | 106.38 | 106.58 | 104.94 | 106.54 | 2.0M |
| 2025-02-14 | 105.55 | 106.39 | 104.95 | 105.96 | 1.8M |
| 2025-02-13 | 102.87 | 105.51 | 102.54 | 105.26 | 2.3M |
| 2025-02-12 | 104.35 | 104.61 | 102.07 | 103.11 | 4.5M |
| 2025-02-11 | 105.35 | 106.33 | 105.21 | 106.09 | 1.2M |
| 2025-02-10 | 106.83 | 107.11 | 105.80 | 106.11 | 1.7M |
| 2025-02-07 | 107.76 | 108.11 | 105.89 | 106.02 | 1.6M |
| 2025-02-06 | 107.64 | 108.29 | 106.88 | 107.68 | 1.3M |
| 2025-02-05 | 108.08 | 108.21 | 105.18 | 106.99 | 2.2M |
| 2025-02-04 | 109.37 | 109.78 | 108.42 | 108.48 | 2.3M |
| 2025-02-03 | 109.71 | 111.19 | 107.64 | 109.13 | 2.4M |
| 2025-01-31 | 112.17 | 112.66 | 110.68 | 110.88 | 2.0M |
| 2025-01-30 | 111.09 | 112.74 | 110.89 | 112.51 | 2.8M |
| 2025-01-29 | 109.99 | 111.91 | 109.75 | 110.89 | 3.7M |
| 2025-01-28 | 106.16 | 110.99 | 104.31 | 107.25 | 4.4M |
| 2025-01-27 | 109.35 | 110.08 | 108.15 | 109.91 | 3.2M |
| 2025-01-24 | 110.02 | 110.29 | 109.01 | 109.90 | 2.4M |
| 2025-01-23 | 110.35 | 110.73 | 109.71 | 110.06 | 1.4M |
| 2025-01-22 | 110.22 | 110.78 | 109.50 | 109.84 | 2.1M |
| 2025-01-21 | 110.40 | 111.39 | 109.81 | 110.11 | 2.5M |
| 2025-01-17 | 111.47 | 111.72 | 109.72 | 110.33 | 2.0M |
| 2025-01-16 | 109.45 | 110.01 | 108.42 | 109.48 | 1.9M |
| 2025-01-15 | 111.57 | 111.93 | 109.58 | 109.63 | 2.1M |
| 2025-01-14 | 110.25 | 111.43 | 109.44 | 110.20 | 1.8M |
| 2025-01-13 | 106.69 | 108.52 | 106.00 | 108.16 | 2.2M |
| 2025-01-10 | 106.86 | 107.39 | 105.19 | 106.58 | 2.6M |
| 2025-01-08 | 109.30 | 110.53 | 107.96 | 108.50 | 2.5M |
| 2025-01-07 | 107.77 | 111.07 | 107.70 | 109.56 | 3.2M |
| 2025-01-06 | 105.63 | 108.66 | 105.14 | 107.24 | 2.2M |
| 2025-01-03 | 104.28 | 105.15 | 102.76 | 104.90 | 1.9M |
| 2025-01-02 | 104.97 | 105.60 | 102.93 | 103.42 | 1.4M |