109.42
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 108.35 | 109.75 | 107.56 | 109.42 | 2.8M |
| 2025-09-25 | 107.66 | 108.37 | 105.90 | 107.68 | 4.0M |
| 2025-09-24 | 110.97 | 111.01 | 108.54 | 109.24 | 3.5M |
| 2025-09-23 | 112.34 | 112.65 | 109.95 | 110.60 | 7.1M |
| 2025-09-22 | 110.09 | 112.63 | 110.08 | 112.39 | 3.0M |
| 2025-09-19 | 110.21 | 111.29 | 109.24 | 110.81 | 3.2M |
| 2025-09-18 | 109.19 | 110.65 | 108.39 | 109.35 | 3.5M |
| 2025-09-17 | 108.29 | 109.11 | 105.44 | 107.86 | 3.9M |
| 2025-09-16 | 109.03 | 109.19 | 107.92 | 108.25 | 2.6M |
| 2025-09-15 | 108.17 | 108.85 | 108.03 | 108.73 | 3.3M |
| 2025-09-12 | 107.22 | 107.94 | 106.86 | 107.08 | 3.8M |
| 2025-09-11 | 105.64 | 107.63 | 105.36 | 107.28 | 3.5M |
| 2025-09-10 | 105.40 | 105.85 | 103.96 | 104.74 | 5.2M |
| 2025-09-09 | 103.22 | 104.08 | 102.36 | 103.86 | 3.7M |
| 2025-09-08 | 103.07 | 103.65 | 102.40 | 103.15 | 3.9M |
| 2025-09-05 | 104.47 | 104.83 | 100.58 | 102.38 | 9.4M |
| 2025-09-04 | 101.23 | 103.43 | 100.78 | 103.38 | 3.4M |
| 2025-09-03 | 100.43 | 101.15 | 99.41 | 100.87 | 4.3M |
| 2025-09-02 | 98.04 | 99.43 | 96.81 | 99.38 | 5.4M |
| 2025-08-29 | 102.81 | 102.97 | 100.73 | 101.63 | 4.3M |
| 2025-08-28 | 102.84 | 103.87 | 101.91 | 103.60 | 3.1M |
| 2025-08-27 | 101.59 | 102.90 | 101.53 | 102.52 | 3.0M |
| 2025-08-26 | 100.51 | 102.05 | 100.19 | 101.88 | 2.9M |
| 2025-08-25 | 101.39 | 101.98 | 100.61 | 100.67 | 3.4M |
| 2025-08-22 | 98.53 | 102.57 | 98.31 | 101.98 | 5.0M |
| 2025-08-21 | 97.94 | 98.74 | 96.81 | 97.64 | 5.6M |
| 2025-08-20 | 99.43 | 99.55 | 96.42 | 98.79 | 7.0M |
| 2025-08-19 | 101.22 | 101.70 | 99.03 | 99.62 | 4.9M |
| 2025-08-18 | 101.14 | 101.64 | 100.81 | 101.33 | 2.9M |
| 2025-08-15 | 102.68 | 102.70 | 100.99 | 101.47 | 4.0M |
| 2025-08-14 | 101.24 | 102.57 | 101.00 | 102.25 | 4.6M |
| 2025-08-13 | 102.26 | 102.86 | 101.22 | 102.26 | 4.2M |
| 2025-08-12 | 99.20 | 101.33 | 98.54 | 101.21 | 9.3M |
| 2025-08-11 | 98.84 | 99.54 | 97.54 | 98.07 | 8.8M |
| 2025-08-08 | 97.35 | 98.97 | 97.20 | 98.75 | 4.2M |
| 2025-08-07 | 98.42 | 98.75 | 95.15 | 96.60 | 6.4M |
| 2025-08-06 | 95.17 | 97.13 | 94.76 | 96.78 | 5.1M |
| 2025-08-05 | 96.46 | 96.83 | 94.27 | 94.73 | 5.6M |
| 2025-08-04 | 93.77 | 96.20 | 93.73 | 96.14 | 4.7M |
| 2025-08-01 | 94.15 | 94.16 | 90.93 | 92.02 | 10.1M |
| 2025-07-31 | 100.30 | 100.47 | 96.29 | 96.84 | 6.5M |
| 2025-07-30 | 98.73 | 99.51 | 96.67 | 98.04 | 4.8M |
| 2025-07-29 | 99.87 | 100.00 | 97.99 | 98.43 | 4.1M |
| 2025-07-28 | 99.51 | 99.74 | 98.59 | 99.22 | 3.5M |
| 2025-07-25 | 98.40 | 99.55 | 98.29 | 99.28 | 2.7M |
| 2025-07-24 | 98.27 | 98.96 | 97.98 | 98.21 | 3.8M |
| 2025-07-23 | 96.87 | 98.09 | 96.05 | 98.08 | 5.0M |
| 2025-07-22 | 95.80 | 96.03 | 94.46 | 95.67 | 4.3M |
| 2025-07-21 | 95.68 | 96.93 | 95.48 | 95.68 | 3.3M |
| 2025-07-18 | 95.93 | 95.98 | 94.64 | 95.17 | 3.7M |
| 2025-07-17 | 93.81 | 95.62 | 93.73 | 95.46 | 3.7M |
| 2025-07-16 | 93.52 | 93.97 | 91.00 | 93.73 | 4.3M |
| 2025-07-15 | 95.30 | 95.44 | 92.82 | 92.84 | 4.7M |
| 2025-07-14 | 93.35 | 94.25 | 92.73 | 94.06 | 3.5M |
| 2025-07-11 | 93.18 | 94.14 | 92.65 | 93.55 | 3.6M |
| 2025-07-10 | 93.95 | 95.14 | 93.41 | 94.66 | 2.8M |
| 2025-07-09 | 93.35 | 94.20 | 92.51 | 93.88 | 3.9M |
| 2025-07-08 | 92.72 | 93.05 | 91.91 | 92.25 | 3.8M |
| 2025-07-07 | 93.65 | 93.95 | 91.16 | 92.48 | 11.7M |
| 2025-07-03 | 93.31 | 94.98 | 93.29 | 94.60 | 7.1M |
| 2025-07-02 | 91.10 | 92.52 | 90.82 | 92.47 | 3.2M |
| 2025-07-01 | 90.72 | 91.82 | 90.36 | 91.26 | 4.2M |
| 2025-06-30 | 91.22 | 92.02 | 90.20 | 91.44 | 3.6M |
| 2025-06-27 | 89.25 | 90.80 | 88.40 | 90.12 | 5.0M |
| 2025-06-26 | 87.68 | 89.09 | 87.42 | 88.92 | 3.6M |
| 2025-06-25 | 87.24 | 87.48 | 86.24 | 86.95 | 9.1M |
| 2025-06-24 | 85.97 | 87.45 | 85.60 | 87.01 | 5.0M |
| 2025-06-23 | 82.12 | 84.39 | 80.82 | 84.23 | 6.1M |
| 2025-06-20 | 83.55 | 84.01 | 81.25 | 81.80 | 4.7M |
| 2025-06-18 | 82.92 | 84.07 | 82.10 | 82.52 | 3.6M |
| 2025-06-17 | 83.70 | 84.37 | 82.29 | 82.58 | 4.4M |
| 2025-06-16 | 83.84 | 85.52 | 83.81 | 84.80 | 4.4M |
| 2025-06-13 | 83.12 | 84.52 | 81.82 | 82.42 | 7.4M |
| 2025-06-12 | 83.84 | 85.40 | 83.62 | 85.40 | 4.5M |
| 2025-06-11 | 85.61 | 85.99 | 83.55 | 84.44 | 6.3M |
| 2025-06-10 | 83.96 | 85.33 | 83.51 | 85.18 | 3.9M |
| 2025-06-09 | 83.79 | 84.43 | 83.29 | 83.73 | 3.7M |
| 2025-06-06 | 83.37 | 84.28 | 82.64 | 83.53 | 4.0M |
| 2025-06-05 | 83.05 | 83.60 | 80.32 | 81.11 | 5.9M |
| 2025-06-04 | 82.81 | 83.20 | 82.20 | 82.35 | 3.9M |
| 2025-06-03 | 80.92 | 82.87 | 80.71 | 82.48 | 4.2M |
| 2025-06-02 | 79.07 | 81.11 | 77.99 | 81.04 | 4.3M |
| 2025-05-30 | 79.57 | 80.45 | 77.26 | 79.78 | 4.9M |
| 2025-05-29 | 81.32 | 81.39 | 78.48 | 80.06 | 5.1M |
| 2025-05-28 | 80.77 | 81.26 | 78.90 | 79.17 | 4.0M |
| 2025-05-27 | 78.61 | 80.67 | 77.95 | 80.56 | 4.4M |
| 2025-05-23 | 74.64 | 76.95 | 74.48 | 75.92 | 5.8M |
| 2025-05-22 | 77.42 | 78.98 | 76.93 | 77.54 | 4.3M |
| 2025-05-21 | 79.82 | 81.52 | 77.08 | 77.56 | 5.8M |
| 2025-05-20 | 81.77 | 82.17 | 80.32 | 81.65 | 4.0M |
| 2025-05-19 | 79.72 | 82.80 | 79.72 | 82.55 | 4.9M |
| 2025-05-16 | 81.08 | 82.40 | 80.28 | 82.29 | 4.3M |
| 2025-05-15 | 78.84 | 81.03 | 78.63 | 80.78 | 4.4M |
| 2025-05-14 | 79.78 | 80.24 | 78.87 | 79.64 | 4.7M |
| 2025-05-13 | 78.05 | 80.29 | 77.80 | 79.37 | 5.3M |
| 2025-05-12 | 77.31 | 77.86 | 75.63 | 77.79 | 6.5M |
| 2025-05-09 | 71.69 | 72.06 | 70.30 | 70.84 | 4.1M |
| 2025-05-08 | 71.28 | 73.17 | 69.95 | 71.16 | 6.5M |
| 2025-05-07 | 69.39 | 70.72 | 67.88 | 69.80 | 5.3M |
| 2025-05-06 | 68.56 | 70.62 | 68.22 | 68.93 | 4.4M |
| 2025-05-05 | 70.34 | 71.90 | 70.01 | 70.73 | 3.9M |
| 2025-05-02 | 71.23 | 72.55 | 70.34 | 71.91 | 5.2M |
| 2025-05-01 | 69.66 | 71.00 | 68.72 | 68.92 | 4.7M |
| 2025-04-30 | 65.00 | 68.24 | 62.78 | 67.47 | 6.7M |
| 2025-04-29 | 65.55 | 67.86 | 65.42 | 67.40 | 4.3M |
| 2025-04-28 | 66.40 | 67.20 | 64.13 | 66.28 | 5.5M |
| 2025-04-25 | 64.77 | 66.33 | 63.74 | 66.14 | 6.2M |
| 2025-04-24 | 61.41 | 65.10 | 60.99 | 64.77 | 5.3M |
| 2025-04-23 | 62.64 | 64.29 | 60.48 | 60.99 | 10.8M |
| 2025-04-22 | 56.08 | 58.97 | 55.77 | 58.20 | 7.8M |
| 2025-04-21 | 56.50 | 56.70 | 52.32 | 54.14 | 6.1M |
| 2025-04-17 | 58.67 | 59.86 | 57.45 | 58.28 | 6.8M |
| 2025-04-16 | 60.19 | 61.37 | 56.25 | 58.12 | 7.5M |
| 2025-04-15 | 63.00 | 64.23 | 61.98 | 62.29 | 14.0M |
| 2025-04-14 | 64.53 | 64.60 | 61.03 | 62.78 | 8.0M |
| 2025-04-11 | 57.45 | 61.91 | 56.47 | 61.08 | 8.6M |
| 2025-04-10 | 60.72 | 61.20 | 52.63 | 58.03 | 14.5M |
| 2025-04-09 | 49.54 | 65.68 | 49.41 | 64.81 | 28.6M |
| 2025-04-08 | 58.53 | 59.48 | 48.22 | 50.65 | 16.2M |
| 2025-04-07 | 48.17 | 58.94 | 45.88 | 53.05 | 21.1M |
| 2025-04-04 | 59.97 | 60.76 | 53.28 | 53.82 | 25.2M |
| 2025-04-03 | 68.13 | 69.28 | 64.83 | 65.13 | 9.5M |
| 2025-04-02 | 72.24 | 77.15 | 72.12 | 76.03 | 7.0M |
| 2025-04-01 | 73.20 | 75.39 | 71.72 | 74.62 | 7.0M |
| 2025-03-31 | 70.26 | 74.51 | 69.11 | 73.90 | 7.5M |
| 2025-03-28 | 76.61 | 76.90 | 72.34 | 72.64 | 9.1M |
| 2025-03-27 | 77.38 | 78.86 | 76.42 | 77.28 | 4.4M |
| 2025-03-26 | 80.71 | 81.16 | 77.36 | 78.01 | 6.1M |
| 2025-03-25 | 81.01 | 81.46 | 80.32 | 81.00 | 3.7M |
| 2025-03-24 | 79.20 | 80.93 | 78.92 | 80.47 | 5.2M |
| 2025-03-21 | 74.52 | 76.77 | 73.98 | 76.50 | 5.0M |
| 2025-03-20 | 75.50 | 78.48 | 75.25 | 76.50 | 4.0M |
| 2025-03-19 | 75.39 | 78.61 | 74.90 | 77.06 | 5.6M |
| 2025-03-18 | 76.22 | 76.31 | 73.90 | 74.73 | 4.5M |
| 2025-03-17 | 75.43 | 78.25 | 75.29 | 77.18 | 7.8M |
| 2025-03-14 | 72.92 | 75.88 | 72.65 | 75.48 | 4.9M |
| 2025-03-13 | 73.97 | 74.22 | 70.46 | 71.19 | 5.1M |
| 2025-03-12 | 75.44 | 75.81 | 72.10 | 74.15 | 6.1M |
| 2025-03-11 | 74.39 | 75.76 | 71.46 | 73.08 | 6.7M |
| 2025-03-10 | 77.87 | 78.71 | 72.78 | 74.96 | 8.9M |
| 2025-03-07 | 79.34 | 82.05 | 77.17 | 81.39 | 6.5M |
| 2025-03-06 | 81.39 | 83.40 | 79.03 | 80.21 | 7.1M |
| 2025-03-05 | 81.98 | 85.48 | 80.44 | 84.67 | 6.5M |
| 2025-03-04 | 83.33 | 85.81 | 80.06 | 82.10 | 7.3M |
| 2025-03-03 | 90.76 | 91.30 | 83.40 | 85.25 | 6.2M |
| 2025-02-28 | 86.09 | 90.12 | 84.72 | 89.85 | 8.0M |
| 2025-02-27 | 91.36 | 91.86 | 85.78 | 85.95 | 5.3M |
| 2025-02-26 | 90.94 | 92.61 | 89.10 | 90.26 | 4.3M |
| 2025-02-25 | 91.56 | 91.88 | 88.05 | 90.16 | 5.4M |
| 2025-02-24 | 93.81 | 94.30 | 91.27 | 91.61 | 4.5M |
| 2025-02-21 | 97.84 | 97.87 | 92.68 | 92.95 | 4.9M |
| 2025-02-20 | 98.59 | 98.65 | 96.38 | 98.02 | 3.2M |
| 2025-02-19 | 97.92 | 99.44 | 97.67 | 99.29 | 2.8M |
| 2025-02-18 | 98.34 | 98.62 | 97.15 | 98.56 | 2.8M |
| 2025-02-14 | 97.94 | 98.41 | 97.48 | 97.81 | 2.8M |
| 2025-02-13 | 95.45 | 98.02 | 94.86 | 97.92 | 3.6M |
| 2025-02-12 | 92.96 | 95.51 | 92.67 | 94.96 | 3.6M |
| 2025-02-11 | 94.59 | 96.16 | 94.54 | 95.85 | 2.4M |
| 2025-02-10 | 95.33 | 96.01 | 94.72 | 95.65 | 8.2M |
| 2025-02-07 | 96.77 | 97.35 | 93.49 | 93.84 | 4.6M |
| 2025-02-06 | 96.40 | 96.63 | 94.82 | 96.57 | 3.2M |
| 2025-02-05 | 93.93 | 95.67 | 92.95 | 95.58 | 3.2M |
| 2025-02-04 | 92.61 | 94.73 | 92.40 | 94.48 | 3.4M |
| 2025-02-03 | 90.28 | 93.82 | 89.22 | 92.61 | 6.2M |
| 2025-01-31 | 97.30 | 98.48 | 94.21 | 94.57 | 4.7M |
| 2025-01-30 | 95.73 | 96.95 | 94.18 | 96.20 | 4.3M |
| 2025-01-29 | 95.63 | 95.83 | 93.49 | 94.69 | 4.8M |
| 2025-01-28 | 94.22 | 96.45 | 92.65 | 96.01 | 4.4M |
| 2025-01-27 | 91.46 | 93.82 | 91.36 | 93.67 | 6.1M |
| 2025-01-24 | 98.76 | 99.22 | 97.29 | 97.84 | 2.9M |
| 2025-01-23 | 96.89 | 98.78 | 96.76 | 98.77 | 2.9M |
| 2025-01-22 | 97.00 | 97.89 | 96.77 | 97.18 | 3.1M |
| 2025-01-21 | 94.57 | 95.62 | 93.62 | 95.53 | 5.9M |
| 2025-01-17 | 92.83 | 93.94 | 92.23 | 93.10 | 3.6M |
| 2025-01-16 | 91.68 | 91.76 | 90.19 | 90.55 | 3.3M |
| 2025-01-15 | 89.99 | 91.58 | 89.47 | 91.07 | 5.4M |
| 2025-01-14 | 87.35 | 87.63 | 84.70 | 86.36 | 4.4M |
| 2025-01-13 | 83.56 | 86.21 | 83.36 | 86.11 | 4.4M |
| 2025-01-10 | 88.14 | 88.17 | 84.79 | 85.70 | 8.9M |
| 2025-01-08 | 89.52 | 90.36 | 87.91 | 89.84 | 3.7M |
| 2025-01-07 | 93.66 | 93.79 | 88.66 | 89.60 | 4.7M |
| 2025-01-06 | 93.10 | 94.72 | 91.89 | 92.70 | 4.3M |
| 2025-01-03 | 89.20 | 91.45 | 88.69 | 91.12 | 9.8M |
| 2025-01-02 | 90.07 | 90.89 | 86.09 | 87.90 | 6.0M |