| 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 | 80.46 | 81.43 | 79.85 | 81.39 | 0.5M |
| 2025-09-26 | 78.99 | 80.52 | 78.58 | 80.50 | 0.4M |
| 2025-09-25 | 79.11 | 79.22 | 78.47 | 78.79 | 0.7M |
| 2025-09-24 | 78.05 | 79.20 | 78.05 | 78.79 | 0.8M |
| 2025-09-23 | 76.79 | 78.62 | 76.66 | 78.36 | 0.4M |
| 2025-09-22 | 76.24 | 77.04 | 75.54 | 76.91 | 0.6M |
| 2025-09-19 | 76.51 | 76.95 | 76.16 | 76.45 | 1.2M |
| 2025-09-18 | 75.67 | 77.34 | 75.46 | 76.42 | 0.3M |
| 2025-09-17 | 75.48 | 76.88 | 75.31 | 76.06 | 0.5M |
| 2025-09-16 | 75.75 | 76.02 | 74.81 | 75.05 | 0.4M |
| 2025-09-15 | 76.19 | 76.66 | 76.03 | 76.19 | 0.4M |
| 2025-09-12 | 76.24 | 76.48 | 75.78 | 76.14 | 0.5M |
| 2025-09-11 | 75.54 | 76.66 | 75.28 | 76.23 | 0.6M |
| 2025-09-10 | 75.65 | 76.42 | 75.59 | 76.32 | 0.4M |
| 2025-09-09 | 74.70 | 76.04 | 74.49 | 75.80 | 0.4M |
| 2025-09-08 | 75.62 | 75.71 | 74.59 | 75.02 | 0.4M |
| 2025-09-05 | 75.58 | 75.73 | 74.95 | 75.54 | 0.3M |
| 2025-09-04 | 75.26 | 75.26 | 73.91 | 75.04 | 0.6M |
| 2025-09-03 | 75.84 | 76.07 | 74.79 | 74.90 | 0.5M |
| 2025-09-02 | 75.97 | 76.86 | 75.85 | 75.93 | 0.3M |
| 2025-08-29 | 76.54 | 77.27 | 76.46 | 76.60 | 0.3M |
| 2025-08-28 | 76.86 | 76.90 | 76.03 | 76.32 | 0.4M |
| 2025-08-27 | 76.65 | 77.20 | 76.32 | 76.95 | 0.4M |
| 2025-08-26 | 76.61 | 76.86 | 75.93 | 76.56 | 0.5M |
| 2025-08-25 | 77.37 | 77.51 | 76.47 | 76.56 | 0.2M |
| 2025-08-22 | 76.52 | 78.05 | 76.30 | 77.86 | 0.5M |
| 2025-08-21 | 75.82 | 76.42 | 75.82 | 76.00 | 0.2M |
| 2025-08-20 | 76.14 | 76.93 | 75.85 | 76.15 | 0.3M |
| 2025-08-19 | 75.12 | 75.66 | 74.83 | 75.63 | 0.5M |
| 2025-08-18 | 75.86 | 76.22 | 75.08 | 75.20 | 0.4M |
| 2025-08-15 | 76.47 | 76.97 | 74.76 | 75.80 | 0.6M |
| 2025-08-14 | 77.49 | 77.72 | 76.99 | 77.52 | 0.3M |
| 2025-08-13 | 77.07 | 77.61 | 76.45 | 77.59 | 0.4M |
| 2025-08-12 | 76.74 | 76.86 | 75.87 | 76.78 | 0.3M |
| 2025-08-11 | 76.54 | 76.83 | 75.98 | 76.28 | 0.4M |
| 2025-08-08 | 75.82 | 76.36 | 75.28 | 76.04 | 0.5M |
| 2025-08-07 | 74.92 | 76.01 | 74.65 | 75.70 | 0.4M |
| 2025-08-06 | 74.42 | 75.51 | 74.42 | 74.83 | 0.6M |
| 2025-08-05 | 77.32 | 77.32 | 74.75 | 75.18 | 0.9M |
| 2025-08-04 | 74.55 | 76.26 | 74.46 | 75.91 | 0.7M |
| 2025-08-01 | 73.48 | 75.03 | 73.48 | 74.23 | 0.7M |
| 2025-07-31 | 73.41 | 75.25 | 73.41 | 74.47 | 1.1M |
| 2025-07-30 | 73.06 | 74.44 | 72.82 | 74.02 | 1.1M |
| 2025-07-29 | 73.51 | 73.83 | 71.24 | 72.83 | 1.2M |
| 2025-07-28 | 76.02 | 76.26 | 75.44 | 75.75 | 0.3M |
| 2025-07-25 | 76.79 | 77.09 | 76.18 | 76.41 | 0.3M |
| 2025-07-24 | 76.72 | 77.07 | 76.19 | 76.73 | 0.3M |
| 2025-07-23 | 77.61 | 77.61 | 76.25 | 76.57 | 0.3M |
| 2025-07-22 | 76.75 | 77.92 | 76.75 | 77.58 | 0.4M |
| 2025-07-21 | 75.05 | 76.86 | 75.05 | 76.76 | 0.4M |
| 2025-07-18 | 75.73 | 76.22 | 74.98 | 75.32 | 0.3M |
| 2025-07-17 | 75.90 | 76.54 | 75.30 | 75.41 | 0.6M |
| 2025-07-16 | 75.88 | 76.88 | 75.51 | 75.93 | 0.5M |
| 2025-07-15 | 75.92 | 76.57 | 75.24 | 75.76 | 0.7M |
| 2025-07-14 | 74.45 | 76.07 | 74.20 | 75.59 | 0.6M |
| 2025-07-11 | 74.24 | 74.86 | 73.72 | 74.44 | 0.5M |
| 2025-07-10 | 73.52 | 74.86 | 73.28 | 74.56 | 0.4M |
| 2025-07-09 | 74.09 | 74.21 | 73.63 | 74.01 | 0.5M |
| 2025-07-08 | 73.50 | 74.30 | 73.13 | 73.95 | 0.5M |
| 2025-07-07 | 73.95 | 74.66 | 73.41 | 73.98 | 0.4M |
| 2025-07-03 | 73.72 | 74.21 | 73.46 | 74.06 | 0.2M |
| 2025-07-02 | 73.12 | 74.03 | 73.12 | 73.41 | 0.5M |
| 2025-07-01 | 72.72 | 74.46 | 72.60 | 73.57 | 0.5M |
| 2025-06-30 | 72.97 | 73.33 | 72.39 | 72.99 | 0.3M |
| 2025-06-27 | 73.51 | 74.33 | 72.78 | 72.89 | 0.9M |
| 2025-06-26 | 73.08 | 73.75 | 72.71 | 73.68 | 0.5M |
| 2025-06-25 | 74.10 | 74.24 | 72.81 | 72.93 | 0.5M |
| 2025-06-24 | 74.14 | 74.81 | 74.14 | 74.50 | 0.4M |
| 2025-06-23 | 73.25 | 74.50 | 73.25 | 74.48 | 0.3M |
| 2025-06-20 | 72.45 | 73.24 | 72.42 | 72.87 | 0.8M |
| 2025-06-18 | 72.19 | 72.94 | 71.86 | 72.41 | 0.6M |
| 2025-06-17 | 71.85 | 72.24 | 71.28 | 72.22 | 0.4M |
| 2025-06-16 | 72.59 | 72.99 | 71.57 | 72.04 | 0.3M |
| 2025-06-13 | 72.89 | 73.31 | 72.01 | 72.26 | 0.3M |
| 2025-06-12 | 73.17 | 73.30 | 72.48 | 73.30 | 0.6M |
| 2025-06-11 | 73.85 | 74.24 | 73.05 | 73.23 | 0.3M |
| 2025-06-10 | 73.96 | 74.57 | 73.87 | 74.55 | 0.3M |
| 2025-06-09 | 73.38 | 74.24 | 73.10 | 73.84 | 0.3M |
| 2025-06-06 | 74.20 | 74.31 | 73.18 | 73.63 | 0.3M |
| 2025-06-05 | 73.15 | 73.81 | 72.69 | 73.60 | 0.4M |
| 2025-06-04 | 74.86 | 74.86 | 73.18 | 73.31 | 0.7M |
| 2025-06-03 | 74.92 | 75.32 | 73.96 | 75.21 | 0.5M |
| 2025-06-02 | 74.87 | 75.28 | 73.90 | 74.65 | 0.4M |
| 2025-05-30 | 74.91 | 75.54 | 74.69 | 75.28 | 0.5M |
| 2025-05-29 | 73.50 | 74.90 | 73.11 | 74.79 | 0.4M |
| 2025-05-28 | 75.19 | 75.28 | 73.50 | 73.74 | 0.5M |
| 2025-05-27 | 75.06 | 75.69 | 74.60 | 75.40 | 0.5M |
| 2025-05-23 | 73.90 | 74.76 | 73.06 | 74.62 | 0.4M |
| 2025-05-22 | 73.88 | 74.04 | 72.70 | 73.47 | 0.4M |
| 2025-05-21 | 75.03 | 75.56 | 73.93 | 74.24 | 0.5M |
| 2025-05-20 | 74.47 | 75.94 | 74.42 | 75.14 | 0.5M |
| 2025-05-19 | 73.32 | 74.50 | 72.89 | 74.45 | 0.3M |
| 2025-05-16 | 72.54 | 73.33 | 72.34 | 73.31 | 0.3M |
| 2025-05-15 | 71.72 | 72.83 | 71.62 | 72.59 | 0.4M |
| 2025-05-14 | 71.46 | 71.60 | 69.94 | 71.03 | 0.3M |
| 2025-05-13 | 72.12 | 72.67 | 71.50 | 71.79 | 0.4M |
| 2025-05-12 | 75.03 | 75.03 | 72.05 | 72.19 | 0.3M |
| 2025-05-09 | 75.15 | 75.22 | 74.26 | 74.66 | 0.3M |
| 2025-05-08 | 75.95 | 76.41 | 74.91 | 75.02 | 0.4M |
| 2025-05-07 | 76.47 | 76.95 | 75.99 | 76.11 | 0.3M |
| 2025-05-06 | 76.30 | 77.00 | 75.72 | 76.62 | 0.4M |
| 2025-05-05 | 76.15 | 76.43 | 75.52 | 76.04 | 0.3M |
| 2025-05-02 | 76.56 | 77.07 | 75.53 | 76.48 | 0.4M |
| 2025-05-01 | 76.91 | 76.91 | 75.55 | 76.29 | 0.5M |
| 2025-04-30 | 77.58 | 77.58 | 73.05 | 76.54 | 0.7M |
| 2025-04-29 | 77.22 | 77.58 | 76.86 | 77.06 | 0.6M |
| 2025-04-28 | 76.85 | 77.41 | 76.26 | 77.39 | 0.4M |
| 2025-04-25 | 76.57 | 78.54 | 76.27 | 77.02 | 0.5M |
| 2025-04-24 | 77.36 | 78.07 | 76.88 | 77.96 | 0.4M |
| 2025-04-23 | 77.48 | 78.23 | 76.85 | 77.51 | 0.4M |
| 2025-04-22 | 77.18 | 78.48 | 77.15 | 77.88 | 0.4M |
| 2025-04-21 | 77.59 | 77.93 | 75.97 | 76.70 | 0.5M |
| 2025-04-17 | 77.39 | 79.02 | 77.39 | 77.60 | 0.4M |
| 2025-04-16 | 77.02 | 78.13 | 76.93 | 77.52 | 0.5M |
| 2025-04-15 | 76.47 | 77.16 | 76.25 | 76.77 | 0.4M |
| 2025-04-14 | 76.08 | 76.61 | 74.80 | 76.30 | 0.3M |
| 2025-04-11 | 74.74 | 75.65 | 73.45 | 75.04 | 0.4M |
| 2025-04-10 | 74.25 | 75.84 | 73.11 | 74.65 | 0.5M |
| 2025-04-09 | 73.27 | 76.44 | 71.28 | 74.56 | 0.6M |
| 2025-04-08 | 74.89 | 76.15 | 73.27 | 73.96 | 0.7M |
| 2025-04-07 | 73.89 | 76.29 | 72.17 | 73.73 | 0.7M |
| 2025-04-04 | 77.56 | 78.43 | 74.41 | 75.79 | 0.7M |
| 2025-04-03 | 78.17 | 79.81 | 77.99 | 79.07 | 0.6M |
| 2025-04-02 | 78.39 | 79.22 | 78.27 | 78.83 | 0.3M |
| 2025-04-01 | 78.28 | 78.90 | 77.81 | 78.75 | 0.5M |
| 2025-03-31 | 78.32 | 79.11 | 77.64 | 78.25 | 0.4M |
| 2025-03-28 | 77.87 | 78.53 | 77.43 | 78.20 | 0.5M |
| 2025-03-27 | 77.63 | 77.93 | 77.10 | 77.49 | 0.4M |
| 2025-03-26 | 76.96 | 77.72 | 76.96 | 77.31 | 0.4M |
| 2025-03-25 | 76.85 | 77.36 | 76.12 | 76.78 | 0.4M |
| 2025-03-24 | 76.76 | 77.52 | 76.31 | 77.03 | 0.4M |
| 2025-03-21 | 76.93 | 77.36 | 76.00 | 76.41 | 0.9M |
| 2025-03-20 | 78.11 | 78.83 | 77.10 | 77.41 | 0.9M |
| 2025-03-19 | 76.91 | 77.05 | 76.01 | 76.91 | 0.4M |
| 2025-03-18 | 76.20 | 76.64 | 75.37 | 76.31 | 0.4M |
| 2025-03-17 | 75.80 | 76.96 | 75.80 | 76.27 | 0.3M |
| 2025-03-14 | 74.92 | 76.19 | 74.72 | 76.11 | 0.6M |
| 2025-03-13 | 75.37 | 75.94 | 73.94 | 74.79 | 0.6M |
| 2025-03-12 | 75.13 | 75.80 | 73.91 | 75.01 | 0.6M |
| 2025-03-11 | 75.63 | 76.25 | 74.68 | 75.36 | 0.5M |
| 2025-03-10 | 76.50 | 77.43 | 75.29 | 75.94 | 0.6M |
| 2025-03-07 | 76.20 | 77.21 | 76.05 | 76.50 | 0.6M |
| 2025-03-06 | 76.20 | 76.37 | 74.70 | 75.95 | 0.4M |
| 2025-03-05 | 76.27 | 77.15 | 76.27 | 76.76 | 0.3M |
| 2025-03-04 | 77.74 | 78.80 | 76.88 | 76.90 | 0.6M |
| 2025-03-03 | 76.82 | 78.33 | 76.43 | 78.02 | 0.4M |
| 2025-02-28 | 76.37 | 76.96 | 76.10 | 76.86 | 0.5M |
| 2025-02-27 | 75.20 | 76.30 | 74.60 | 75.84 | 0.4M |
| 2025-02-26 | 75.88 | 76.80 | 75.79 | 76.39 | 0.5M |
| 2025-02-25 | 76.01 | 76.41 | 75.05 | 75.64 | 0.4M |
| 2025-02-24 | 75.48 | 76.26 | 75.09 | 75.91 | 0.3M |
| 2025-02-21 | 74.45 | 75.70 | 74.03 | 75.07 | 0.5M |
| 2025-02-20 | 73.79 | 74.47 | 73.12 | 73.94 | 0.3M |
| 2025-02-19 | 74.29 | 74.70 | 73.93 | 74.35 | 0.2M |
| 2025-02-18 | 73.79 | 74.81 | 73.23 | 74.71 | 0.3M |
| 2025-02-14 | 73.52 | 74.50 | 73.26 | 73.91 | 0.9M |
| 2025-02-13 | 72.90 | 73.56 | 72.63 | 73.37 | 0.3M |
| 2025-02-12 | 71.92 | 73.15 | 71.92 | 72.97 | 0.3M |
| 2025-02-11 | 71.60 | 72.97 | 71.60 | 72.95 | 0.3M |
| 2025-02-10 | 71.50 | 72.10 | 71.18 | 71.88 | 0.3M |
| 2025-02-07 | 72.04 | 72.28 | 71.27 | 71.38 | 0.4M |
| 2025-02-06 | 72.29 | 73.49 | 71.99 | 72.27 | 0.9M |
| 2025-02-05 | 68.48 | 71.87 | 68.48 | 71.22 | 0.4M |
| 2025-02-04 | 70.55 | 71.52 | 70.16 | 71.05 | 0.5M |
| 2025-02-03 | 69.91 | 71.57 | 69.82 | 71.42 | 0.3M |
| 2025-01-31 | 71.13 | 71.35 | 70.35 | 70.96 | 0.7M |
| 2025-01-30 | 70.14 | 71.99 | 69.90 | 71.64 | 0.4M |
| 2025-01-29 | 70.59 | 71.30 | 68.96 | 69.45 | 0.4M |
| 2025-01-28 | 70.71 | 71.11 | 70.03 | 70.59 | 0.2M |
| 2025-01-27 | 70.75 | 71.27 | 69.76 | 71.09 | 0.4M |
| 2025-01-24 | 68.70 | 69.67 | 68.68 | 69.65 | 0.3M |
| 2025-01-23 | 69.79 | 69.95 | 68.94 | 69.39 | 0.3M |
| 2025-01-22 | 71.68 | 71.68 | 69.35 | 69.50 | 0.4M |
| 2025-01-21 | 70.01 | 72.78 | 70.01 | 72.32 | 0.6M |
| 2025-01-17 | 68.97 | 69.85 | 68.80 | 69.60 | 0.3M |
| 2025-01-16 | 67.63 | 68.77 | 67.34 | 68.71 | 0.4M |
| 2025-01-15 | 68.43 | 68.43 | 67.16 | 67.59 | 0.3M |
| 2025-01-14 | 66.41 | 67.46 | 66.33 | 67.44 | 0.2M |
| 2025-01-13 | 65.64 | 66.36 | 65.49 | 66.29 | 0.2M |
| 2025-01-10 | 66.61 | 67.04 | 65.15 | 65.62 | 0.3M |
| 2025-01-08 | 65.91 | 67.39 | 65.78 | 67.39 | 0.4M |
| 2025-01-07 | 66.10 | 66.96 | 65.90 | 66.50 | 0.3M |
| 2025-01-06 | 67.95 | 68.10 | 66.13 | 66.24 | 0.3M |
| 2025-01-03 | 68.43 | 69.00 | 68.03 | 68.56 | 0.3M |
| 2025-01-02 | 68.41 | 68.50 | 67.70 | 68.40 | 0.5M |