116.03
Last Update: 2025-09-30
| 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 | 117.70 | 120.44 | 115.58 | 116.03 | 9.9M |
| 2025-09-29 | 115.65 | 119.98 | 114.98 | 117.60 | 9.0M |
| 2025-09-26 | 118.00 | 123.21 | 115.88 | 116.20 | 11.3M |
| 2025-09-25 | 114.40 | 121.80 | 113.02 | 119.85 | 13.4M |
| 2025-09-24 | 103.00 | 119.99 | 102.00 | 114.25 | 16.8M |
| 2025-09-23 | 99.00 | 103.58 | 95.01 | 103.00 | 9.9M |
| 2025-09-22 | 100.80 | 103.51 | 96.96 | 97.51 | 8.8M |
| 2025-09-19 | 101.90 | 105.24 | 99.06 | 99.84 | 8.3M |
| 2025-09-18 | 94.99 | 104.55 | 94.90 | 101.85 | 13.5M |
| 2025-09-17 | 89.99 | 96.42 | 88.90 | 94.84 | 8.4M |
| 2025-09-16 | 90.14 | 91.50 | 87.98 | 89.66 | 5.9M |
| 2025-09-15 | 92.99 | 93.41 | 89.70 | 90.75 | 5.3M |
| 2025-09-12 | 89.30 | 92.20 | 88.89 | 90.19 | 5.1M |
| 2025-09-11 | 85.87 | 90.38 | 85.31 | 89.60 | 4.9M |
| 2025-09-10 | 86.99 | 87.69 | 84.99 | 85.75 | 3.6M |
| 2025-09-09 | 89.05 | 89.27 | 85.88 | 86.80 | 3.9M |
| 2025-09-08 | 89.17 | 90.86 | 87.26 | 89.60 | 7.1M |
| 2025-09-05 | 88.50 | 90.24 | 87.60 | 89.90 | 4.9M |
| 2025-09-04 | 94.80 | 95.00 | 86.88 | 88.28 | 7.3M |
| 2025-09-03 | 94.50 | 97.00 | 93.01 | 95.05 | 5.6M |
| 2025-09-02 | 102.00 | 102.74 | 93.57 | 93.99 | 8.0M |
| 2025-09-01 | 99.90 | 105.55 | 98.25 | 102.83 | 7.7M |
| 2025-08-29 | 99.99 | 100.28 | 96.65 | 99.62 | 5.8M |
| 2025-08-28 | 96.50 | 100.85 | 95.75 | 99.99 | 7.3M |
| 2025-08-27 | 96.32 | 104.03 | 95.55 | 95.55 | 9.0M |
| 2025-08-26 | 96.15 | 102.00 | 96.15 | 96.90 | 6.2M |
| 2025-08-25 | 102.01 | 103.00 | 96.59 | 98.87 | 8.9M |
| 2025-08-22 | 91.80 | 102.60 | 91.40 | 99.10 | 13.2M |
| 2025-08-21 | 92.48 | 94.30 | 91.01 | 91.86 | 8.1M |
| 2025-08-20 | 86.00 | 94.68 | 84.32 | 93.10 | 9.4M |
| 2025-08-19 | 89.00 | 89.40 | 85.71 | 86.08 | 4.8M |
| 2025-08-18 | 86.94 | 91.25 | 86.03 | 88.12 | 5.9M |
| 2025-08-15 | 84.43 | 87.27 | 83.82 | 86.94 | 4.4M |
| 2025-08-14 | 83.50 | 87.20 | 83.04 | 85.10 | 5.6M |
| 2025-08-13 | 83.21 | 85.22 | 82.30 | 83.47 | 4.3M |
| 2025-08-12 | 82.60 | 84.34 | 81.19 | 83.21 | 5.3M |
| 2025-08-11 | 82.30 | 83.54 | 81.31 | 82.97 | 3.1M |
| 2025-08-08 | 85.60 | 85.70 | 81.80 | 82.01 | 3.5M |
| 2025-08-07 | 86.00 | 87.80 | 85.02 | 85.40 | 2.8M |
| 2025-08-06 | 88.50 | 88.60 | 84.50 | 85.99 | 4.4M |
| 2025-08-05 | 86.99 | 88.38 | 86.40 | 87.82 | 1.7M |
| 2025-08-04 | 86.02 | 88.35 | 85.77 | 86.96 | 2.4M |
| 2025-08-01 | 87.51 | 88.78 | 85.40 | 86.40 | 2.2M |
| 2025-07-31 | 90.40 | 91.30 | 87.42 | 87.74 | 3.2M |
| 2025-07-30 | 92.01 | 92.87 | 89.80 | 90.58 | 3.0M |
| 2025-07-29 | 88.00 | 93.99 | 88.00 | 92.50 | 6.1M |
| 2025-07-28 | 90.30 | 91.20 | 87.88 | 88.12 | 2.9M |
| 2025-07-25 | 88.50 | 91.50 | 87.21 | 89.94 | 4.3M |
| 2025-07-24 | 84.48 | 89.20 | 84.40 | 88.58 | 5.3M |
| 2025-07-23 | 79.17 | 85.75 | 79.17 | 84.78 | 5.5M |
| 2025-07-22 | 80.56 | 81.60 | 78.00 | 80.45 | 4.2M |
| 2025-07-21 | 81.47 | 81.47 | 79.51 | 80.56 | 2.0M |
| 2025-07-18 | 81.88 | 82.44 | 80.11 | 81.33 | 2.3M |
| 2025-07-17 | 81.48 | 81.48 | 79.33 | 81.22 | 2.3M |
| 2025-07-16 | 80.28 | 83.54 | 80.28 | 81.72 | 2.7M |
| 2025-07-15 | 82.55 | 82.66 | 80.49 | 80.63 | 2.5M |
| 2025-07-14 | 82.55 | 82.66 | 80.88 | 81.63 | 2.0M |
| 2025-07-11 | 81.45 | 82.80 | 80.80 | 82.58 | 2.5M |
| 2025-07-10 | 82.01 | 82.76 | 80.02 | 81.45 | 2.4M |
| 2025-07-09 | 82.89 | 83.58 | 81.80 | 82.20 | 1.6M |
| 2025-07-08 | 84.37 | 85.32 | 81.50 | 82.89 | 3.5M |
| 2025-07-07 | 81.72 | 85.93 | 81.56 | 84.37 | 4.1M |
| 2025-07-04 | 81.77 | 85.29 | 80.60 | 81.80 | 2.9M |
| 2025-07-03 | 82.14 | 82.49 | 80.60 | 81.95 | 1.9M |
| 2025-07-02 | 85.68 | 86.58 | 81.11 | 81.62 | 3.9M |
| 2025-07-01 | 83.56 | 87.65 | 83.05 | 86.60 | 3.2M |
| 2025-06-30 | 82.88 | 85.00 | 82.88 | 84.19 | 2.9M |
| 2025-06-27 | 83.10 | 83.64 | 81.42 | 82.82 | 2.6M |
| 2025-06-26 | 84.65 | 86.49 | 82.02 | 82.14 | 4.4M |
| 2025-06-25 | 83.16 | 85.00 | 82.81 | 84.73 | 3.8M |
| 2025-06-24 | 83.30 | 84.20 | 81.82 | 83.65 | 4.0M |
| 2025-06-23 | 80.00 | 86.30 | 80.00 | 83.52 | 8.2M |
| 2025-06-20 | 80.16 | 82.44 | 79.95 | 80.65 | 4.6M |
| 2025-06-19 | 77.96 | 81.86 | 77.10 | 79.70 | 5.6M |
| 2025-06-18 | 74.60 | 79.19 | 74.49 | 77.97 | 3.7M |
| 2025-06-17 | 76.36 | 76.60 | 74.55 | 75.20 | 2.2M |
| 2025-06-16 | 75.87 | 78.18 | 75.40 | 76.55 | 3.7M |
| 2025-06-13 | 71.44 | 76.98 | 70.51 | 75.87 | 11.4M |
| 2025-06-12 | 74.36 | 74.96 | 71.06 | 71.42 | 4.1M |
| 2025-06-11 | 74.50 | 76.60 | 73.73 | 74.36 | 3.3M |
| 2025-06-10 | 75.78 | 75.78 | 73.15 | 73.86 | 3.4M |
| 2025-06-09 | 75.87 | 76.06 | 74.80 | 75.65 | 2.2M |
| 2025-06-06 | 75.82 | 77.38 | 74.50 | 75.72 | 2.4M |
| 2025-06-05 | 74.87 | 76.21 | 73.30 | 75.82 | 4.0M |
| 2025-06-04 | 75.24 | 75.49 | 73.30 | 74.64 | 4.9M |
| 2025-06-03 | 70.88 | 75.50 | 70.34 | 74.77 | 10.0M |
| 2025-05-30 | 73.05 | 73.07 | 70.10 | 70.40 | 3.6M |
| 2025-05-29 | 72.33 | 74.00 | 71.50 | 73.51 | 4.0M |
| 2025-05-28 | 74.88 | 74.88 | 71.85 | 72.21 | 2.9M |
| 2025-05-27 | 75.50 | 75.74 | 74.02 | 74.46 | 1.9M |
| 2025-05-26 | 74.74 | 77.50 | 72.72 | 75.88 | 4.8M |
| 2025-05-23 | 75.35 | 75.79 | 73.80 | 73.80 | 2.2M |
| 2025-05-22 | 75.58 | 77.00 | 74.86 | 75.75 | 2.3M |
| 2025-05-21 | 79.30 | 79.64 | 75.24 | 75.59 | 3.7M |
| 2025-05-20 | 78.00 | 81.00 | 77.00 | 79.39 | 3.5M |
| 2025-05-19 | 75.75 | 78.20 | 75.72 | 77.89 | 3.0M |
| 2025-05-16 | 76.88 | 78.29 | 75.60 | 75.75 | 2.9M |
| 2025-05-15 | 78.48 | 79.28 | 76.10 | 76.36 | 2.6M |
| 2025-05-14 | 78.73 | 80.20 | 77.67 | 78.48 | 2.2M |
| 2025-05-13 | 79.48 | 80.68 | 78.51 | 78.70 | 3.1M |
| 2025-05-12 | 81.00 | 81.66 | 77.19 | 78.78 | 5.1M |
| 2025-05-09 | 83.99 | 83.99 | 80.21 | 80.55 | 3.1M |
| 2025-05-08 | 82.99 | 85.99 | 81.51 | 84.11 | 3.8M |
| 2025-05-07 | 84.30 | 85.96 | 82.01 | 82.99 | 5.5M |
| 2025-05-06 | 78.71 | 82.20 | 78.71 | 81.83 | 4.0M |
| 2025-04-30 | 78.00 | 79.99 | 77.28 | 78.28 | 3.0M |
| 2025-04-29 | 78.21 | 78.90 | 76.87 | 78.10 | 3.5M |
| 2025-04-28 | 80.24 | 82.46 | 77.51 | 78.34 | 6.9M |
| 2025-04-25 | 81.06 | 83.13 | 78.77 | 82.10 | 4.2M |
| 2025-04-24 | 80.89 | 82.28 | 80.11 | 80.87 | 3.2M |
| 2025-04-23 | 80.26 | 81.70 | 77.88 | 81.57 | 6.0M |
| 2025-04-22 | 80.68 | 81.84 | 79.95 | 80.30 | 4.2M |
| 2025-04-21 | 79.80 | 81.35 | 79.69 | 81.19 | 3.4M |
| 2025-04-18 | 81.50 | 81.50 | 78.56 | 79.80 | 3.3M |
| 2025-04-17 | 81.32 | 83.47 | 81.03 | 81.20 | 3.8M |
| 2025-04-16 | 81.52 | 83.20 | 79.29 | 82.05 | 4.6M |
| 2025-04-15 | 85.15 | 85.15 | 80.21 | 82.03 | 7.2M |
| 2025-04-14 | 89.00 | 89.00 | 85.20 | 85.85 | 6.6M |
| 2025-04-11 | 83.67 | 90.07 | 82.93 | 88.30 | 8.5M |
| 2025-04-10 | 84.20 | 86.66 | 82.77 | 84.18 | 4.9M |
| 2025-04-09 | 76.90 | 87.12 | 75.56 | 83.46 | 8.6M |
| 2025-04-08 | 82.28 | 84.89 | 76.68 | 78.80 | 6.1M |
| 2025-04-07 | 79.88 | 86.95 | 77.01 | 80.53 | 10.2M |
| 2025-04-03 | 83.10 | 85.04 | 82.50 | 83.38 | 3.9M |
| 2025-04-02 | 82.01 | 84.01 | 81.19 | 83.71 | 4.2M |
| 2025-04-01 | 80.43 | 89.50 | 78.99 | 84.36 | 9.5M |
| 2025-03-31 | 78.00 | 80.35 | 76.67 | 79.42 | 6.7M |
| 2025-03-28 | 83.00 | 83.80 | 77.49 | 77.71 | 8.0M |
| 2025-03-27 | 82.66 | 85.10 | 80.69 | 83.44 | 4.8M |
| 2025-03-26 | 84.50 | 84.79 | 81.85 | 82.64 | 4.0M |
| 2025-03-25 | 86.88 | 87.88 | 83.61 | 84.00 | 2.7M |
| 2025-03-24 | 86.00 | 89.08 | 85.50 | 86.44 | 3.6M |
| 2025-03-21 | 88.62 | 89.34 | 85.15 | 85.92 | 4.3M |
| 2025-03-20 | 91.30 | 92.40 | 88.95 | 89.12 | 3.3M |
| 2025-03-19 | 93.38 | 93.63 | 90.31 | 91.92 | 2.7M |
| 2025-03-18 | 94.88 | 95.80 | 92.40 | 93.30 | 2.5M |
| 2025-03-17 | 93.72 | 95.58 | 91.01 | 94.24 | 2.9M |
| 2025-03-14 | 92.50 | 95.60 | 91.50 | 92.83 | 3.6M |
| 2025-03-13 | 94.50 | 94.88 | 92.00 | 92.50 | 3.1M |
| 2025-03-12 | 98.30 | 99.40 | 93.81 | 94.00 | 4.8M |
| 2025-03-11 | 100.99 | 101.60 | 97.21 | 99.19 | 2.9M |
| 2025-03-10 | 101.00 | 104.50 | 100.52 | 100.70 | 2.5M |
| 2025-03-07 | 106.08 | 106.08 | 101.55 | 102.54 | 2.9M |
| 2025-03-06 | 99.20 | 107.87 | 98.02 | 105.22 | 6.7M |
| 2025-03-05 | 95.71 | 98.78 | 94.01 | 97.35 | 3.5M |
| 2025-03-04 | 94.50 | 96.58 | 92.23 | 95.20 | 5.2M |
| 2025-03-03 | 96.38 | 99.36 | 94.44 | 95.60 | 3.5M |
| 2025-02-28 | 99.00 | 99.38 | 95.01 | 95.78 | 3.7M |
| 2025-02-27 | 100.01 | 101.36 | 97.13 | 99.61 | 3.3M |
| 2025-02-26 | 104.86 | 105.96 | 98.45 | 100.47 | 5.3M |
| 2025-02-25 | 103.77 | 109.93 | 103.28 | 105.33 | 4.6M |
| 2025-02-24 | 107.00 | 109.99 | 105.18 | 105.94 | 4.9M |
| 2025-02-21 | 99.00 | 106.45 | 98.61 | 106.33 | 5.8M |
| 2025-02-20 | 98.53 | 102.00 | 96.80 | 98.36 | 3.6M |
| 2025-02-19 | 94.99 | 102.58 | 94.87 | 101.02 | 6.0M |
| 2025-02-18 | 93.00 | 99.90 | 93.00 | 95.22 | 4.2M |
| 2025-02-17 | 91.11 | 95.12 | 89.80 | 93.76 | 4.2M |
| 2025-02-14 | 94.44 | 95.18 | 89.00 | 92.18 | 4.0M |
| 2025-02-13 | 97.48 | 99.79 | 94.20 | 94.44 | 3.2M |
| 2025-02-12 | 96.70 | 101.64 | 96.50 | 98.10 | 3.8M |
| 2025-02-11 | 96.32 | 98.01 | 93.80 | 96.80 | 2.5M |
| 2025-02-10 | 97.60 | 98.99 | 95.51 | 97.56 | 3.1M |
| 2025-02-07 | 101.10 | 101.41 | 95.61 | 97.50 | 4.5M |
| 2025-02-06 | 93.63 | 103.60 | 92.05 | 101.84 | 6.7M |
| 2025-02-05 | 90.00 | 95.20 | 90.00 | 93.40 | 3.2M |
| 2025-01-27 | 94.03 | 94.04 | 89.27 | 89.27 | 1.6M |
| 2025-01-24 | 88.00 | 94.20 | 88.00 | 93.00 | 3.4M |
| 2025-01-23 | 89.18 | 90.92 | 86.01 | 88.23 | 2.3M |
| 2025-01-22 | 90.62 | 90.62 | 87.50 | 88.10 | 2.8M |
| 2025-01-21 | 90.36 | 92.55 | 88.21 | 90.36 | 2.3M |
| 2025-01-20 | 93.99 | 94.30 | 90.10 | 90.79 | 2.9M |
| 2025-01-17 | 92.50 | 95.75 | 90.10 | 94.35 | 4.2M |
| 2025-01-16 | 93.80 | 100.96 | 92.06 | 92.75 | 5.9M |
| 2025-01-15 | 91.66 | 92.87 | 91.02 | 91.43 | 2.7M |
| 2025-01-14 | 86.30 | 92.77 | 86.20 | 92.12 | 4.6M |
| 2025-01-13 | 85.99 | 88.35 | 84.52 | 86.00 | 2.6M |
| 2025-01-10 | 84.56 | 91.00 | 82.95 | 86.99 | 5.3M |
| 2025-01-09 | 83.20 | 85.55 | 83.03 | 83.58 | 2.2M |
| 2025-01-08 | 84.99 | 84.99 | 81.08 | 83.81 | 2.3M |
| 2025-01-07 | 79.14 | 84.88 | 79.14 | 84.35 | 3.3M |
| 2025-01-06 | 79.95 | 81.62 | 78.40 | 80.00 | 3.3M |
| 2025-01-03 | 84.33 | 84.83 | 79.51 | 79.69 | 4.2M |
| 2025-01-02 | 87.97 | 89.96 | 82.70 | 83.70 | 4.5M |