| 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 | 110.50 | 111.58 | 108.58 | 111.46 | 2.5M |
| 2025-09-26 | 108.25 | 109.06 | 107.12 | 109.05 | 2.2M |
| 2025-09-25 | 111.62 | 112.00 | 106.26 | 107.80 | 4.2M |
| 2025-09-24 | 115.88 | 117.00 | 113.22 | 113.42 | 3.3M |
| 2025-09-23 | 113.92 | 116.49 | 113.13 | 116.14 | 2.7M |
| 2025-09-22 | 114.17 | 114.71 | 112.35 | 113.88 | 3.4M |
| 2025-09-19 | 113.53 | 115.35 | 112.96 | 114.19 | 5.7M |
| 2025-09-18 | 110.61 | 113.46 | 110.16 | 113.30 | 3.0M |
| 2025-09-17 | 110.07 | 111.02 | 108.73 | 109.88 | 3.1M |
| 2025-09-16 | 110.16 | 110.16 | 107.76 | 109.50 | 2.9M |
| 2025-09-15 | 106.27 | 111.49 | 106.20 | 110.17 | 3.4M |
| 2025-09-12 | 106.06 | 108.00 | 105.56 | 106.47 | 2.9M |
| 2025-09-11 | 106.83 | 107.35 | 105.22 | 106.87 | 3.9M |
| 2025-09-10 | 107.03 | 107.52 | 101.60 | 105.30 | 5.1M |
| 2025-09-09 | 104.82 | 105.25 | 102.49 | 105.18 | 2.9M |
| 2025-09-08 | 105.67 | 105.89 | 102.84 | 104.82 | 4.1M |
| 2025-09-05 | 105.73 | 106.00 | 102.97 | 104.18 | 2.5M |
| 2025-09-04 | 104.70 | 105.85 | 103.74 | 105.82 | 3.2M |
| 2025-09-03 | 103.00 | 105.34 | 102.81 | 104.43 | 3.2M |
| 2025-09-02 | 100.16 | 103.15 | 99.87 | 102.79 | 3.4M |
| 2025-08-29 | 102.16 | 103.50 | 101.34 | 101.82 | 3.0M |
| 2025-08-28 | 101.63 | 102.69 | 101.08 | 102.61 | 3.1M |
| 2025-08-27 | 100.80 | 101.24 | 99.86 | 100.98 | 3.7M |
| 2025-08-26 | 98.50 | 101.66 | 98.50 | 100.70 | 15.8M |
| 2025-08-25 | 99.66 | 100.41 | 97.93 | 98.47 | 3.6M |
| 2025-08-22 | 98.25 | 99.99 | 97.56 | 99.66 | 3.1M |
| 2025-08-21 | 98.29 | 98.67 | 97.54 | 98.39 | 2.3M |
| 2025-08-20 | 97.73 | 99.54 | 97.24 | 98.87 | 3.8M |
| 2025-08-19 | 99.87 | 100.76 | 97.45 | 97.92 | 4.0M |
| 2025-08-18 | 100.45 | 101.50 | 98.18 | 99.91 | 4.6M |
| 2025-08-15 | 96.14 | 101.03 | 95.70 | 100.74 | 6.8M |
| 2025-08-14 | 95.95 | 99.27 | 92.62 | 95.69 | 13.4M |
| 2025-08-13 | 112.00 | 114.05 | 111.50 | 113.53 | 6.6M |
| 2025-08-12 | 109.27 | 111.81 | 108.64 | 110.86 | 3.8M |
| 2025-08-11 | 109.18 | 110.26 | 107.83 | 107.96 | 4.4M |
| 2025-08-08 | 109.17 | 109.87 | 107.77 | 109.09 | 3.2M |
| 2025-08-07 | 112.30 | 113.08 | 106.84 | 108.48 | 6.0M |
| 2025-08-06 | 111.65 | 112.58 | 110.79 | 112.15 | 4.1M |
| 2025-08-05 | 111.57 | 112.49 | 109.64 | 111.49 | 4.1M |
| 2025-08-04 | 108.21 | 111.93 | 107.68 | 111.89 | 4.2M |
| 2025-08-01 | 105.94 | 106.42 | 103.76 | 106.31 | 4.5M |
| 2025-07-31 | 107.66 | 109.39 | 107.60 | 108.03 | 3.3M |
| 2025-07-30 | 106.93 | 108.82 | 106.93 | 108.20 | 3.7M |
| 2025-07-29 | 108.30 | 108.32 | 105.74 | 107.40 | 5.4M |
| 2025-07-28 | 108.67 | 110.44 | 108.52 | 110.42 | 3.1M |
| 2025-07-25 | 110.06 | 110.22 | 107.09 | 108.34 | 3.5M |
| 2025-07-24 | 109.14 | 109.34 | 107.54 | 108.43 | 3.2M |
| 2025-07-23 | 106.81 | 109.60 | 106.65 | 109.17 | 3.5M |
| 2025-07-22 | 106.67 | 107.34 | 103.92 | 106.25 | 4.4M |
| 2025-07-21 | 103.69 | 107.40 | 103.69 | 106.41 | 4.7M |
| 2025-07-18 | 102.51 | 104.23 | 101.79 | 103.42 | 3.4M |
| 2025-07-17 | 100.88 | 102.31 | 100.10 | 102.16 | 3.4M |
| 2025-07-16 | 101.83 | 102.25 | 100.00 | 100.67 | 3.4M |
| 2025-07-15 | 101.00 | 101.83 | 99.66 | 101.60 | 4.2M |
| 2025-07-14 | 98.81 | 101.74 | 98.43 | 101.55 | 5.3M |
| 2025-07-11 | 97.76 | 98.65 | 96.80 | 98.43 | 3.1M |
| 2025-07-10 | 95.88 | 98.25 | 95.59 | 97.64 | 4.3M |
| 2025-07-09 | 92.95 | 95.60 | 92.83 | 95.31 | 5.2M |
| 2025-07-08 | 92.90 | 93.48 | 90.67 | 92.21 | 3.7M |
| 2025-07-07 | 90.46 | 92.62 | 90.35 | 92.47 | 4.9M |
| 2025-07-03 | 87.43 | 90.84 | 86.68 | 90.20 | 4.4M |
| 2025-07-02 | 86.67 | 87.77 | 84.39 | 86.48 | 3.4M |
| 2025-07-01 | 86.60 | 89.18 | 86.60 | 86.94 | 3.7M |
| 2025-06-30 | 87.37 | 88.03 | 86.96 | 87.81 | 2.7M |
| 2025-06-27 | 86.77 | 87.86 | 85.88 | 87.11 | 7.8M |
| 2025-06-26 | 85.58 | 86.61 | 84.12 | 86.22 | 2.7M |
| 2025-06-25 | 87.18 | 87.31 | 85.17 | 85.42 | 2.8M |
| 2025-06-24 | 87.18 | 87.80 | 86.41 | 87.26 | 3.2M |
| 2025-06-23 | 83.54 | 86.04 | 83.27 | 85.75 | 3.4M |
| 2025-06-20 | 84.94 | 85.31 | 83.95 | 84.33 | 4.3M |
| 2025-06-18 | 83.05 | 85.33 | 83.00 | 84.24 | 3.6M |
| 2025-06-17 | 82.82 | 83.71 | 82.53 | 82.76 | 3.3M |
| 2025-06-16 | 80.51 | 84.64 | 80.35 | 84.26 | 4.2M |
| 2025-06-13 | 81.14 | 81.75 | 78.59 | 78.91 | 3.1M |
| 2025-06-12 | 82.31 | 82.59 | 81.15 | 82.20 | 2.9M |
| 2025-06-11 | 81.09 | 82.50 | 81.09 | 81.75 | 3.2M |
| 2025-06-10 | 79.76 | 80.45 | 79.31 | 79.91 | 2.9M |
| 2025-06-09 | 79.37 | 80.05 | 78.25 | 79.26 | 2.3M |
| 2025-06-06 | 78.95 | 79.52 | 77.86 | 78.95 | 2.4M |
| 2025-06-05 | 77.81 | 79.90 | 77.79 | 79.22 | 2.8M |
| 2025-06-04 | 78.56 | 79.36 | 78.21 | 78.32 | 2.5M |
| 2025-06-03 | 78.50 | 79.27 | 78.21 | 78.70 | 2.5M |
| 2025-06-02 | 78.65 | 79.00 | 76.92 | 78.56 | 2.6M |
| 2025-05-30 | 77.72 | 78.95 | 77.27 | 78.55 | 2.9M |
| 2025-05-29 | 80.86 | 80.90 | 77.92 | 78.44 | 4.8M |
| 2025-05-28 | 80.83 | 81.47 | 80.00 | 80.42 | 2.5M |
| 2025-05-27 | 78.67 | 81.30 | 78.28 | 80.90 | 5.5M |
| 2025-05-23 | 77.16 | 77.84 | 76.29 | 76.87 | 3.9M |
| 2025-05-22 | 79.53 | 79.98 | 78.85 | 78.99 | 2.8M |
| 2025-05-21 | 81.57 | 81.64 | 79.69 | 79.72 | 3.8M |
| 2025-05-20 | 82.75 | 83.52 | 82.09 | 82.52 | 2.3M |
| 2025-05-19 | 81.13 | 83.24 | 81.13 | 82.37 | 2.5M |
| 2025-05-16 | 83.59 | 83.78 | 82.50 | 82.82 | 2.6M |
| 2025-05-15 | 82.66 | 83.92 | 82.16 | 83.24 | 2.9M |
| 2025-05-14 | 83.61 | 84.75 | 82.97 | 83.26 | 4.9M |
| 2025-05-13 | 82.89 | 84.75 | 82.41 | 83.60 | 3.6M |
| 2025-05-12 | 83.29 | 84.88 | 81.17 | 82.66 | 5.6M |
| 2025-05-09 | 78.37 | 79.03 | 77.31 | 78.01 | 4.3M |
| 2025-05-08 | 79.19 | 80.99 | 75.48 | 77.54 | 10.7M |
| 2025-05-07 | 74.01 | 75.60 | 73.65 | 74.75 | 8.3M |
| 2025-05-06 | 72.14 | 74.33 | 71.99 | 73.31 | 4.5M |
| 2025-05-05 | 72.40 | 74.25 | 72.40 | 73.29 | 4.0M |
| 2025-05-02 | 71.71 | 72.82 | 70.81 | 72.76 | 4.5M |
| 2025-05-01 | 70.63 | 71.46 | 70.40 | 70.49 | 4.7M |
| 2025-04-30 | 68.81 | 70.71 | 67.22 | 70.65 | 4.4M |
| 2025-04-29 | 68.80 | 70.15 | 68.26 | 70.04 | 3.1M |
| 2025-04-28 | 68.81 | 69.71 | 68.26 | 69.26 | 4.1M |
| 2025-04-25 | 68.19 | 69.67 | 68.10 | 68.88 | 3.2M |
| 2025-04-24 | 66.64 | 69.11 | 66.64 | 68.30 | 3.3M |
| 2025-04-23 | 68.68 | 71.11 | 66.27 | 66.58 | 4.8M |
| 2025-04-22 | 63.66 | 65.47 | 63.35 | 64.92 | 7.0M |
| 2025-04-21 | 63.09 | 63.28 | 61.60 | 63.18 | 3.7M |
| 2025-04-17 | 62.82 | 64.00 | 62.41 | 63.64 | 4.2M |
| 2025-04-16 | 63.72 | 64.19 | 61.91 | 62.87 | 3.2M |
| 2025-04-15 | 63.36 | 64.58 | 63.23 | 63.94 | 3.8M |
| 2025-04-14 | 64.66 | 66.21 | 62.63 | 63.78 | 8.3M |
| 2025-04-11 | 63.31 | 64.38 | 62.21 | 63.40 | 5.3M |
| 2025-04-10 | 65.03 | 66.00 | 62.04 | 63.92 | 5.8M |
| 2025-04-09 | 59.80 | 68.44 | 58.39 | 67.28 | 12.5M |
| 2025-04-08 | 65.25 | 67.06 | 59.22 | 60.60 | 10.7M |
| 2025-04-07 | 60.07 | 65.20 | 59.05 | 62.99 | 11.6M |
| 2025-04-04 | 61.45 | 67.41 | 60.13 | 62.94 | 11.8M |
| 2025-04-03 | 67.73 | 68.25 | 63.10 | 65.09 | 12.8M |
| 2025-04-02 | 72.30 | 75.15 | 71.85 | 74.74 | 3.8M |
| 2025-04-01 | 70.36 | 73.14 | 69.50 | 72.89 | 5.3M |
| 2025-03-31 | 68.58 | 70.67 | 67.14 | 70.41 | 4.2M |
| 2025-03-28 | 72.05 | 72.51 | 69.43 | 70.25 | 5.4M |
| 2025-03-27 | 72.91 | 73.80 | 72.26 | 72.75 | 2.5M |
| 2025-03-26 | 74.75 | 75.17 | 73.20 | 73.68 | 2.8M |
| 2025-03-25 | 75.49 | 75.68 | 74.14 | 74.72 | 3.1M |
| 2025-03-24 | 74.17 | 75.82 | 73.94 | 75.72 | 5.5M |
| 2025-03-21 | 71.57 | 73.33 | 70.40 | 73.12 | 24.3M |
| 2025-03-20 | 72.24 | 73.30 | 72.00 | 72.91 | 4.8M |
| 2025-03-19 | 71.50 | 74.36 | 70.83 | 73.50 | 6.5M |
| 2025-03-18 | 71.07 | 71.92 | 69.69 | 70.97 | 4.2M |
| 2025-03-17 | 70.39 | 71.69 | 69.63 | 71.22 | 4.6M |
| 2025-03-14 | 70.95 | 71.31 | 69.18 | 70.46 | 4.4M |
| 2025-03-13 | 71.33 | 71.66 | 68.08 | 69.71 | 4.9M |
| 2025-03-12 | 73.48 | 74.31 | 70.87 | 71.69 | 9.7M |
| 2025-03-11 | 71.32 | 72.75 | 71.06 | 71.97 | 9.9M |
| 2025-03-10 | 72.64 | 73.20 | 69.54 | 70.70 | 9.3M |
| 2025-03-07 | 77.09 | 77.41 | 72.27 | 74.92 | 7.5M |
| 2025-03-06 | 79.98 | 80.71 | 77.03 | 77.72 | 5.2M |
| 2025-03-05 | 80.63 | 82.16 | 79.67 | 81.28 | 5.0M |
| 2025-03-04 | 83.13 | 83.35 | 79.00 | 81.27 | 7.0M |
| 2025-03-03 | 86.71 | 87.15 | 83.39 | 84.09 | 3.9M |
| 2025-02-28 | 84.02 | 85.68 | 83.49 | 85.42 | 5.9M |
| 2025-02-27 | 85.70 | 86.51 | 83.99 | 84.31 | 5.4M |
| 2025-02-26 | 84.64 | 87.46 | 84.60 | 86.56 | 4.5M |
| 2025-02-25 | 84.40 | 85.04 | 81.68 | 84.03 | 5.8M |
| 2025-02-24 | 85.11 | 85.55 | 82.73 | 84.39 | 5.7M |
| 2025-02-21 | 86.60 | 87.76 | 84.30 | 84.59 | 3.6M |
| 2025-02-20 | 87.72 | 89.21 | 85.81 | 86.52 | 5.0M |
| 2025-02-19 | 88.03 | 89.47 | 87.31 | 89.21 | 4.4M |
| 2025-02-18 | 90.67 | 90.85 | 88.09 | 89.00 | 4.5M |
| 2025-02-14 | 86.35 | 88.07 | 85.76 | 87.70 | 4.8M |
| 2025-02-13 | 85.80 | 87.13 | 85.20 | 86.64 | 5.0M |
| 2025-02-12 | 81.95 | 85.70 | 81.23 | 85.13 | 7.4M |
| 2025-02-11 | 79.05 | 81.76 | 78.77 | 81.36 | 6.5M |
| 2025-02-10 | 79.67 | 80.55 | 78.34 | 79.05 | 6.0M |
| 2025-02-07 | 83.53 | 84.06 | 78.99 | 80.38 | 7.8M |
| 2025-02-06 | 87.75 | 87.87 | 81.50 | 82.20 | 15.1M |
| 2025-02-05 | 72.50 | 74.21 | 72.50 | 73.38 | 5.3M |
| 2025-02-04 | 73.98 | 74.39 | 72.68 | 72.96 | 3.6M |
| 2025-02-03 | 71.69 | 73.99 | 71.33 | 73.53 | 8.8M |
| 2025-01-31 | 74.88 | 75.20 | 72.17 | 72.94 | 6.6M |
| 2025-01-30 | 75.00 | 76.49 | 74.68 | 75.91 | 4.3M |
| 2025-01-29 | 74.08 | 75.52 | 73.78 | 74.39 | 3.0M |
| 2025-01-28 | 72.50 | 74.00 | 72.26 | 73.79 | 3.5M |
| 2025-01-27 | 73.83 | 73.95 | 71.77 | 72.51 | 4.5M |
| 2025-01-24 | 73.62 | 75.78 | 73.53 | 74.65 | 3.9M |
| 2025-01-23 | 72.93 | 73.82 | 72.55 | 73.62 | 4.3M |
| 2025-01-22 | 74.39 | 74.54 | 73.22 | 73.34 | 3.5M |
| 2025-01-21 | 71.87 | 74.25 | 71.87 | 74.05 | 4.7M |
| 2025-01-17 | 70.18 | 72.09 | 70.02 | 71.39 | 5.3M |
| 2025-01-16 | 68.60 | 69.84 | 68.15 | 69.63 | 3.5M |
| 2025-01-15 | 69.02 | 69.60 | 67.37 | 67.65 | 4.1M |
| 2025-01-14 | 67.85 | 69.08 | 67.38 | 67.66 | 6.8M |
| 2025-01-13 | 66.73 | 66.82 | 65.09 | 66.75 | 4.0M |
| 2025-01-10 | 68.00 | 68.16 | 66.61 | 67.15 | 4.9M |
| 2025-01-08 | 68.03 | 68.78 | 67.02 | 68.53 | 4.4M |
| 2025-01-07 | 68.23 | 69.09 | 67.21 | 67.36 | 3.1M |
| 2025-01-06 | 67.41 | 68.42 | 67.28 | 67.66 | 5.2M |
| 2025-01-03 | 66.20 | 67.40 | 65.97 | 66.77 | 3.3M |
| 2025-01-02 | 65.62 | 66.44 | 65.17 | 65.63 | 3.4M |