116.56
Last Update: 2025-09-29
| 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 | 117.89 | 120.98 | 115.91 | 116.56 | 1.0M |
| 2025-09-26 | 122.25 | 122.95 | 115.10 | 117.09 | 1.4M |
| 2025-09-25 | 122.99 | 126.00 | 122.75 | 123.61 | 1.4M |
| 2025-09-24 | 124.00 | 124.99 | 122.05 | 123.27 | 0.8M |
| 2025-09-23 | 123.26 | 125.43 | 122.63 | 123.51 | 0.9M |
| 2025-09-22 | 124.28 | 126.80 | 122.20 | 123.27 | 1.2M |
| 2025-09-19 | 122.25 | 125.50 | 122.10 | 123.90 | 1.1M |
| 2025-09-18 | 123.70 | 126.00 | 122.50 | 123.19 | 1.5M |
| 2025-09-17 | 125.00 | 125.80 | 122.55 | 123.96 | 1.2M |
| 2025-09-16 | 122.00 | 124.90 | 120.96 | 124.03 | 1.8M |
| 2025-09-15 | 120.45 | 122.29 | 120.00 | 121.63 | 1.2M |
| 2025-09-12 | 116.01 | 121.00 | 116.01 | 119.67 | 2.8M |
| 2025-09-11 | 115.00 | 117.00 | 114.30 | 115.11 | 1.7M |
| 2025-09-10 | 118.00 | 120.70 | 114.03 | 114.60 | 2.1M |
| 2025-09-09 | 123.00 | 123.00 | 114.90 | 117.10 | 4.2M |
| 2025-09-08 | 110.77 | 120.97 | 110.49 | 120.97 | 3.2M |
| 2025-09-05 | 112.00 | 117.59 | 108.80 | 109.98 | 5.7M |
| 2025-09-04 | 110.44 | 112.01 | 106.02 | 107.33 | 1.9M |
| 2025-09-03 | 108.49 | 111.13 | 107.23 | 109.09 | 1.6M |
| 2025-09-02 | 108.00 | 112.78 | 107.34 | 108.01 | 3.1M |
| 2025-09-01 | 110.20 | 113.20 | 105.73 | 106.65 | 5.9M |
| 2025-08-29 | 120.66 | 121.96 | 114.11 | 114.69 | 2.1M |
| 2025-08-28 | 124.95 | 126.71 | 119.70 | 120.65 | 1.7M |
| 2025-08-26 | 129.42 | 130.92 | 124.53 | 125.75 | 1.4M |
| 2025-08-25 | 130.90 | 133.49 | 128.11 | 129.04 | 1.1M |
| 2025-08-22 | 132.20 | 132.69 | 129.00 | 130.49 | 1.2M |
| 2025-08-21 | 128.80 | 132.90 | 127.81 | 132.21 | 2.3M |
| 2025-08-20 | 137.19 | 138.34 | 127.52 | 128.90 | 3.8M |
| 2025-08-19 | 137.45 | 138.89 | 135.87 | 137.58 | 1.5M |
| 2025-08-18 | 136.84 | 140.40 | 134.92 | 136.84 | 4.6M |
| 2025-08-14 | 129.94 | 135.15 | 129.15 | 134.79 | 5.3M |
| 2025-08-13 | 126.00 | 131.23 | 126.00 | 128.70 | 3.3M |
| 2025-08-12 | 127.59 | 129.50 | 124.56 | 125.50 | 2.3M |
| 2025-08-11 | 126.80 | 129.00 | 126.34 | 127.55 | 1.7M |
| 2025-08-08 | 128.74 | 128.85 | 125.25 | 126.34 | 1.6M |
| 2025-08-07 | 125.99 | 129.30 | 123.57 | 128.09 | 3.7M |
| 2025-08-06 | 126.45 | 128.35 | 124.20 | 125.22 | 3.1M |
| 2025-08-05 | 119.90 | 126.90 | 118.61 | 126.21 | 5.6M |
| 2025-08-04 | 116.20 | 120.32 | 116.20 | 118.71 | 2.4M |
| 2025-08-01 | 119.90 | 121.45 | 115.20 | 115.89 | 2.5M |
| 2025-07-31 | 121.39 | 125.00 | 118.99 | 119.91 | 3.0M |
| 2025-07-30 | 128.99 | 129.34 | 121.01 | 122.43 | 3.7M |
| 2025-07-29 | 126.84 | 132.50 | 124.40 | 128.49 | 9.0M |
| 2025-07-28 | 117.80 | 128.35 | 113.03 | 126.88 | 13.8M |
| 2025-07-25 | 114.88 | 119.00 | 112.51 | 117.29 | 5.0M |
| 2025-07-24 | 119.50 | 119.60 | 114.11 | 114.88 | 1.7M |
| 2025-07-23 | 120.69 | 120.87 | 117.30 | 117.95 | 1.9M |
| 2025-07-22 | 117.20 | 121.95 | 117.11 | 119.78 | 4.2M |
| 2025-07-21 | 115.20 | 118.95 | 113.55 | 116.82 | 2.5M |
| 2025-07-18 | 118.00 | 119.50 | 114.25 | 115.46 | 2.9M |
| 2025-07-17 | 114.55 | 121.99 | 112.34 | 118.24 | 12.7M |
| 2025-07-16 | 114.13 | 115.65 | 110.55 | 114.55 | 4.6M |
| 2025-07-15 | 104.90 | 114.29 | 104.20 | 114.13 | 11.5M |
| 2025-07-14 | 102.92 | 104.89 | 100.15 | 103.90 | 2.2M |
| 2025-07-11 | 108.61 | 108.96 | 102.20 | 102.89 | 2.9M |
| 2025-07-10 | 110.84 | 111.89 | 107.00 | 108.63 | 3.3M |
| 2025-07-09 | 112.29 | 113.70 | 110.46 | 110.79 | 2.7M |
| 2025-07-08 | 112.50 | 114.49 | 109.46 | 111.67 | 3.7M |
| 2025-07-07 | 115.80 | 117.25 | 110.71 | 111.52 | 4.2M |
| 2025-07-04 | 113.77 | 116.70 | 111.25 | 115.30 | 7.0M |
| 2025-07-03 | 112.45 | 116.69 | 112.11 | 113.69 | 8.8M |
| 2025-07-02 | 109.42 | 114.80 | 109.33 | 112.00 | 16.1M |
| 2025-07-01 | 106.00 | 109.88 | 105.61 | 108.88 | 9.3M |
| 2025-06-30 | 108.08 | 108.25 | 104.43 | 105.24 | 5.1M |
| 2025-06-27 | 102.50 | 112.22 | 102.50 | 107.44 | 19.0M |
| 2025-06-26 | 100.26 | 105.45 | 99.27 | 103.00 | 9.1M |
| 2025-06-25 | 101.50 | 102.09 | 98.76 | 100.24 | 6.9M |
| 2025-06-24 | 103.00 | 105.60 | 99.21 | 99.88 | 11.2M |
| 2025-06-23 | 104.99 | 105.39 | 100.50 | 101.12 | 6.7M |
| 2025-06-20 | 108.70 | 111.70 | 104.80 | 105.95 | 20.0M |
| 2025-06-19 | 104.55 | 114.28 | 104.11 | 107.02 | 35.0M |
| 2025-06-18 | 112.43 | 112.43 | 101.43 | 104.55 | 31.7M |
| 2025-06-17 | 103.00 | 119.20 | 103.00 | 112.71 | 147.8M |
| 2025-06-16 | 83.70 | 99.99 | 83.40 | 99.38 | 67.7M |
| 2025-06-13 | 84.00 | 84.87 | 81.74 | 83.33 | 4.3M |
| 2025-06-12 | 84.50 | 88.74 | 83.62 | 85.59 | 37.2M |
| 2025-06-11 | 75.54 | 77.20 | 74.80 | 76.97 | 1.2M |
| 2025-06-10 | 75.50 | 76.50 | 75.00 | 75.53 | 0.5M |
| 2025-06-09 | 76.17 | 76.90 | 74.66 | 75.42 | 0.7M |
| 2025-06-06 | 75.30 | 77.74 | 75.16 | 75.80 | 1.2M |
| 2025-06-05 | 73.15 | 77.00 | 73.15 | 75.18 | 1.5M |
| 2025-06-04 | 73.22 | 75.32 | 73.01 | 73.66 | 1.0M |
| 2025-06-03 | 73.56 | 73.75 | 72.10 | 73.22 | 0.6M |
| 2025-06-02 | 71.94 | 74.00 | 70.11 | 73.27 | 0.9M |
| 2025-05-30 | 71.30 | 72.76 | 69.76 | 71.94 | 0.7M |
| 2025-05-29 | 71.98 | 72.25 | 70.90 | 71.30 | 0.4M |
| 2025-05-28 | 71.50 | 72.35 | 71.10 | 71.63 | 0.5M |
| 2025-05-27 | 71.78 | 72.28 | 70.67 | 71.30 | 0.4M |
| 2025-05-26 | 72.39 | 73.28 | 71.07 | 71.78 | 0.7M |
| 2025-05-23 | 68.67 | 72.33 | 67.70 | 72.01 | 2.0M |
| 2025-05-22 | 68.06 | 69.00 | 67.83 | 68.44 | 0.6M |
| 2025-05-21 | 69.39 | 69.90 | 67.55 | 68.36 | 1.0M |
| 2025-05-20 | 72.00 | 72.39 | 68.79 | 69.19 | 1.0M |
| 2025-05-19 | 75.62 | 75.75 | 71.70 | 72.43 | 1.6M |
| 2025-05-16 | 69.39 | 78.90 | 69.04 | 75.62 | 2.8M |
| 2025-05-15 | 68.45 | 69.79 | 67.29 | 69.08 | 0.8M |
| 2025-05-14 | 70.45 | 70.64 | 67.52 | 67.91 | 1.0M |
| 2025-05-13 | 66.90 | 72.38 | 66.38 | 69.96 | 1.5M |
| 2025-05-12 | 63.50 | 66.90 | 63.46 | 66.38 | 1.1M |
| 2025-05-09 | 59.26 | 62.47 | 59.26 | 61.39 | 0.5M |
| 2025-05-08 | 63.00 | 64.25 | 61.20 | 61.54 | 0.3M |
| 2025-05-07 | 62.00 | 63.95 | 61.25 | 62.89 | 0.2M |
| 2025-05-06 | 62.80 | 65.00 | 61.00 | 63.03 | 0.7M |
| 2025-05-05 | 59.77 | 62.45 | 59.60 | 62.45 | 0.5M |
| 2025-05-02 | 61.90 | 62.38 | 59.28 | 59.48 | 0.7M |
| 2025-04-30 | 61.63 | 64.05 | 61.63 | 62.40 | 1.4M |
| 2025-04-29 | 67.60 | 67.60 | 64.88 | 64.88 | 0.3M |
| 2025-04-28 | 68.70 | 69.90 | 68.30 | 68.30 | 1.4M |
| 2025-04-25 | 68.30 | 68.30 | 67.00 | 68.30 | 1.1M |
| 2025-04-24 | 61.11 | 65.05 | 58.86 | 65.05 | 0.3M |
| 2025-04-23 | 61.83 | 61.83 | 59.19 | 61.11 | 2.6M |
| 2025-04-22 | 61.83 | 61.95 | 60.37 | 60.65 | 1.8M |
| 2025-04-21 | 59.66 | 62.16 | 59.17 | 61.31 | 2.0M |
| 2025-04-17 | 58.28 | 59.69 | 57.77 | 59.03 | 1.7M |
| 2025-04-16 | 83.96 | 85.89 | 81.97 | 82.53 | 2.3M |
| 2025-04-15 | 83.50 | 84.74 | 82.10 | 83.96 | 1.4M |
| 2025-04-11 | 77.24 | 82.20 | 76.34 | 81.67 | 2.4M |
| 2025-04-09 | 76.72 | 77.50 | 74.54 | 74.84 | 1.2M |
| 2025-04-08 | 78.95 | 78.95 | 75.20 | 76.22 | 1.2M |
| 2025-04-07 | 77.00 | 77.10 | 72.10 | 75.39 | 2.9M |
| 2025-04-04 | 85.60 | 85.94 | 80.00 | 80.51 | 2.0M |
| 2025-04-03 | 83.00 | 85.94 | 82.17 | 85.61 | 1.5M |
| 2025-04-02 | 84.39 | 84.65 | 82.30 | 84.13 | 1.0M |
| 2025-04-01 | 81.30 | 85.84 | 81.25 | 85.14 | 1.9M |
| 2025-03-28 | 84.00 | 86.75 | 80.50 | 80.92 | 3.5M |
| 2025-03-27 | 81.00 | 84.30 | 81.00 | 82.62 | 3.8M |
| 2025-03-26 | 83.42 | 84.05 | 80.51 | 80.78 | 2.2M |
| 2025-03-25 | 86.00 | 87.15 | 83.01 | 83.41 | 4.2M |
| 2025-03-24 | 87.50 | 88.44 | 84.53 | 85.44 | 3.1M |
| 2025-03-21 | 86.60 | 89.28 | 86.10 | 86.71 | 2.4M |
| 2025-03-20 | 87.50 | 89.76 | 86.16 | 86.46 | 2.1M |
| 2025-03-19 | 81.35 | 88.76 | 81.35 | 86.90 | 9.5M |
| 2025-03-18 | 78.77 | 82.35 | 78.10 | 80.25 | 9.6M |
| 2025-03-17 | 80.30 | 80.69 | 77.41 | 78.37 | 2.0M |
| 2025-03-13 | 80.75 | 81.47 | 79.41 | 79.89 | 2.1M |
| 2025-03-12 | 81.21 | 82.45 | 79.90 | 80.12 | 2.7M |
| 2025-03-11 | 81.30 | 82.75 | 79.67 | 80.79 | 2.4M |
| 2025-03-10 | 86.00 | 86.74 | 81.21 | 81.67 | 2.5M |
| 2025-03-07 | 81.95 | 86.63 | 81.21 | 85.64 | 3.8M |
| 2025-03-06 | 81.00 | 82.50 | 80.41 | 80.85 | 3.7M |
| 2025-03-05 | 83.25 | 87.18 | 78.75 | 80.29 | 5.7M |
| 2025-03-04 | 82.80 | 84.84 | 82.02 | 83.57 | 1.2M |
| 2025-03-03 | 87.15 | 87.66 | 81.19 | 83.45 | 1.7M |
| 2025-02-28 | 87.32 | 89.93 | 85.52 | 86.22 | 1.6M |
| 2025-02-27 | 92.25 | 92.88 | 86.92 | 88.47 | 1.0M |
| 2025-02-25 | 92.64 | 93.99 | 91.70 | 92.15 | 0.7M |
| 2025-02-24 | 92.45 | 94.00 | 90.43 | 92.64 | 1.1M |
| 2025-02-21 | 94.50 | 97.50 | 92.10 | 92.84 | 0.9M |
| 2025-02-20 | 94.00 | 95.60 | 93.88 | 94.77 | 1.2M |
| 2025-02-19 | 94.04 | 95.99 | 92.61 | 93.34 | 1.6M |
| 2025-02-18 | 97.00 | 97.00 | 92.11 | 94.41 | 1.5M |
| 2025-02-17 | 96.30 | 99.90 | 93.14 | 95.35 | 1.3M |
| 2025-02-14 | 102.70 | 102.73 | 95.50 | 96.30 | 1.2M |
| 2025-02-13 | 99.72 | 104.25 | 99.50 | 102.70 | 0.9M |
| 2025-02-12 | 99.40 | 101.35 | 95.15 | 99.72 | 1.1M |
| 2025-02-11 | 102.79 | 103.12 | 96.95 | 99.31 | 1.6M |
| 2025-02-10 | 105.05 | 106.40 | 101.87 | 102.61 | 0.7M |
| 2025-02-07 | 106.20 | 106.30 | 104.51 | 105.20 | 0.5M |
| 2025-02-06 | 108.00 | 108.00 | 105.53 | 106.01 | 0.9M |
| 2025-02-05 | 107.10 | 109.45 | 106.27 | 107.51 | 0.7M |
| 2025-02-04 | 107.00 | 107.71 | 105.58 | 106.13 | 0.5M |
| 2025-02-03 | 105.56 | 108.56 | 104.40 | 106.39 | 0.8M |
| 2025-02-01 | 108.59 | 108.95 | 105.80 | 106.67 | 0.5M |
| 2025-01-31 | 105.70 | 109.18 | 104.81 | 108.66 | 0.7M |
| 2025-01-30 | 104.20 | 106.86 | 104.16 | 105.78 | 0.6M |
| 2025-01-29 | 100.68 | 104.50 | 100.68 | 103.86 | 1.1M |
| 2025-01-28 | 103.01 | 104.09 | 98.40 | 100.68 | 1.4M |
| 2025-01-27 | 104.00 | 104.84 | 100.75 | 102.28 | 1.4M |
| 2025-01-24 | 107.34 | 109.20 | 105.89 | 106.34 | 0.8M |
| 2025-01-23 | 108.79 | 110.74 | 106.11 | 107.15 | 1.2M |
| 2025-01-22 | 110.00 | 110.64 | 107.75 | 108.83 | 1.1M |
| 2025-01-21 | 111.39 | 111.88 | 108.21 | 108.78 | 0.8M |
| 2025-01-20 | 111.00 | 111.78 | 109.29 | 110.83 | 0.9M |
| 2025-01-17 | 109.99 | 113.30 | 109.00 | 111.76 | 1.6M |
| 2025-01-16 | 108.59 | 110.40 | 107.81 | 109.36 | 0.7M |
| 2025-01-15 | 107.19 | 108.42 | 105.91 | 107.02 | 0.6M |
| 2025-01-14 | 104.50 | 107.80 | 102.87 | 106.44 | 1.1M |
| 2025-01-13 | 109.36 | 110.92 | 102.51 | 103.34 | 2.1M |
| 2025-01-10 | 111.94 | 113.20 | 106.48 | 111.73 | 1.6M |
| 2025-01-09 | 112.50 | 113.64 | 110.55 | 111.14 | 0.5M |
| 2025-01-08 | 112.00 | 113.97 | 110.58 | 112.84 | 0.9M |
| 2025-01-07 | 111.90 | 112.63 | 110.50 | 112.07 | 0.8M |
| 2025-01-06 | 116.90 | 116.90 | 110.77 | 111.82 | 1.0M |
| 2025-01-03 | 116.00 | 118.64 | 115.95 | 116.56 | 0.8M |
| 2025-01-02 | 116.24 | 116.72 | 115.15 | 116.07 | 0.6M |
| 2025-01-01 | 114.78 | 116.39 | 114.74 | 115.80 | 0.5M |