| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 81.06 | 81.09 | 78.81 | 79.60 | 1.6M |
| 2025-09-30 | 81.80 | 82.28 | 80.72 | 81.65 | 1.2M |
| 2025-09-29 | 82.00 | 82.48 | 81.55 | 81.95 | 1.7M |
| 2025-09-26 | 80.30 | 81.34 | 79.81 | 81.24 | 1.0M |
| 2025-09-25 | 79.07 | 80.06 | 78.28 | 79.98 | 1.3M |
| 2025-09-24 | 82.08 | 82.08 | 79.71 | 79.88 | 1.3M |
| 2025-09-23 | 82.28 | 82.72 | 81.21 | 82.05 | 0.9M |
| 2025-09-22 | 82.61 | 82.62 | 80.79 | 82.14 | 1.1M |
| 2025-09-19 | 82.47 | 83.18 | 81.51 | 82.78 | 2.7M |
| 2025-09-18 | 80.11 | 81.84 | 80.03 | 81.66 | 1.4M |
| 2025-09-17 | 80.99 | 81.29 | 78.77 | 79.64 | 1.1M |
| 2025-09-16 | 80.90 | 81.26 | 80.46 | 80.89 | 1.2M |
| 2025-09-15 | 80.88 | 82.04 | 80.56 | 81.01 | 1.0M |
| 2025-09-12 | 82.69 | 82.69 | 80.46 | 80.88 | 1.0M |
| 2025-09-11 | 80.76 | 83.68 | 80.44 | 82.85 | 1.8M |
| 2025-09-10 | 80.06 | 81.14 | 79.70 | 80.16 | 1.4M |
| 2025-09-09 | 81.31 | 81.49 | 79.78 | 80.06 | 1.1M |
| 2025-09-08 | 81.05 | 81.36 | 80.30 | 81.29 | 1.1M |
| 2025-09-05 | 80.02 | 80.96 | 79.51 | 80.74 | 1.3M |
| 2025-09-04 | 78.95 | 79.74 | 78.37 | 79.71 | 1.2M |
| 2025-09-03 | 78.18 | 78.64 | 77.88 | 78.60 | 1.5M |
| 2025-09-02 | 79.64 | 80.25 | 78.22 | 78.57 | 1.9M |
| 2025-08-29 | 82.16 | 82.19 | 80.63 | 80.82 | 1.2M |
| 2025-08-28 | 82.41 | 82.81 | 82.16 | 82.21 | 1.0M |
| 2025-08-27 | 81.55 | 82.31 | 81.45 | 82.18 | 1.2M |
| 2025-08-26 | 81.38 | 81.63 | 80.57 | 81.44 | 3.7M |
| 2025-08-25 | 82.44 | 82.94 | 81.38 | 81.43 | 0.9M |
| 2025-08-22 | 80.91 | 83.03 | 80.55 | 82.58 | 0.9M |
| 2025-08-21 | 79.84 | 80.48 | 79.46 | 80.27 | 1.0M |
| 2025-08-20 | 81.12 | 81.12 | 78.79 | 80.20 | 1.4M |
| 2025-08-19 | 82.88 | 83.66 | 80.92 | 81.12 | 2.1M |
| 2025-08-18 | 81.71 | 82.85 | 81.22 | 82.80 | 1.4M |
| 2025-08-15 | 83.74 | 83.74 | 81.89 | 82.24 | 2.0M |
| 2025-08-14 | 84.12 | 84.12 | 83.24 | 83.67 | 1.3M |
| 2025-08-13 | 83.87 | 84.55 | 83.44 | 84.47 | 1.6M |
| 2025-08-12 | 82.93 | 83.65 | 82.06 | 83.61 | 1.6M |
| 2025-08-11 | 83.77 | 84.64 | 82.37 | 82.59 | 1.7M |
| 2025-08-08 | 83.19 | 84.65 | 82.29 | 83.77 | 2.4M |
| 2025-08-07 | 85.04 | 85.42 | 81.85 | 82.52 | 2.2M |
| 2025-08-06 | 86.17 | 87.50 | 81.42 | 84.13 | 3.4M |
| 2025-08-05 | 84.25 | 84.29 | 82.11 | 82.70 | 2.1M |
| 2025-08-04 | 83.26 | 84.37 | 82.49 | 84.25 | 1.9M |
| 2025-08-01 | 82.49 | 82.74 | 80.23 | 82.64 | 2.2M |
| 2025-07-31 | 85.08 | 85.99 | 83.63 | 83.89 | 2.0M |
| 2025-07-30 | 84.84 | 85.84 | 84.37 | 85.19 | 2.5M |
| 2025-07-29 | 85.22 | 85.86 | 83.75 | 84.69 | 1.9M |
| 2025-07-28 | 85.31 | 86.42 | 84.65 | 85.07 | 2.8M |
| 2025-07-25 | 84.54 | 85.30 | 84.07 | 85.24 | 1.9M |
| 2025-07-24 | 83.22 | 84.31 | 82.57 | 84.19 | 1.6M |
| 2025-07-23 | 82.34 | 83.81 | 82.30 | 83.62 | 2.8M |
| 2025-07-22 | 80.56 | 82.66 | 80.27 | 82.52 | 1.8M |
| 2025-07-21 | 82.04 | 82.25 | 81.21 | 81.43 | 2.1M |
| 2025-07-18 | 82.44 | 82.44 | 81.69 | 82.04 | 1.6M |
| 2025-07-17 | 80.47 | 82.14 | 80.03 | 82.02 | 1.5M |
| 2025-07-16 | 79.93 | 80.78 | 79.14 | 80.67 | 1.4M |
| 2025-07-15 | 80.61 | 80.63 | 79.42 | 79.47 | 1.6M |
| 2025-07-14 | 79.91 | 80.32 | 79.44 | 80.20 | 0.9M |
| 2025-07-11 | 80.19 | 80.38 | 79.68 | 79.99 | 1.2M |
| 2025-07-10 | 79.88 | 81.66 | 79.41 | 80.83 | 1.5M |
| 2025-07-09 | 79.80 | 79.80 | 78.22 | 79.62 | 1.3M |
| 2025-07-08 | 78.86 | 79.58 | 78.83 | 79.32 | 2.0M |
| 2025-07-07 | 78.20 | 79.32 | 78.05 | 78.63 | 1.3M |
| 2025-07-03 | 78.05 | 78.99 | 77.89 | 78.88 | 0.8M |
| 2025-07-02 | 76.49 | 77.89 | 76.26 | 77.86 | 1.0M |
| 2025-07-01 | 75.49 | 77.06 | 75.31 | 76.46 | 3.1M |
| 2025-06-30 | 75.71 | 76.35 | 75.13 | 75.98 | 1.5M |
| 2025-06-27 | 75.12 | 75.83 | 74.80 | 75.65 | 2.1M |
| 2025-06-26 | 74.50 | 75.28 | 74.03 | 75.03 | 1.0M |
| 2025-06-25 | 73.88 | 74.33 | 73.38 | 74.12 | 1.2M |
| 2025-06-24 | 73.21 | 73.82 | 72.84 | 73.71 | 1.0M |
| 2025-06-23 | 71.62 | 72.74 | 71.18 | 72.71 | 0.9M |
| 2025-06-20 | 72.05 | 72.21 | 71.11 | 71.81 | 3.8M |
| 2025-06-18 | 71.83 | 72.48 | 71.58 | 71.70 | 1.1M |
| 2025-06-17 | 72.18 | 72.82 | 71.50 | 71.76 | 0.9M |
| 2025-06-16 | 71.68 | 73.16 | 71.55 | 72.88 | 1.5M |
| 2025-06-13 | 71.10 | 72.12 | 70.01 | 71.08 | 0.8M |
| 2025-06-12 | 72.37 | 72.83 | 71.94 | 72.36 | 0.6M |
| 2025-06-11 | 73.16 | 73.50 | 72.37 | 72.54 | 1.2M |
| 2025-06-10 | 72.47 | 72.99 | 72.22 | 72.80 | 0.9M |
| 2025-06-09 | 72.57 | 72.70 | 72.12 | 72.36 | 0.9M |
| 2025-06-06 | 72.00 | 72.36 | 70.57 | 72.22 | 0.9M |
| 2025-06-05 | 71.82 | 71.93 | 70.75 | 71.16 | 1.2M |
| 2025-06-04 | 72.25 | 72.25 | 71.14 | 71.67 | 1.3M |
| 2025-06-03 | 70.87 | 72.20 | 70.65 | 71.72 | 1.5M |
| 2025-06-02 | 70.94 | 71.27 | 69.79 | 70.84 | 1.5M |
| 2025-05-30 | 71.30 | 71.54 | 70.47 | 71.27 | 2.8M |
| 2025-05-29 | 71.53 | 71.78 | 71.04 | 71.66 | 1.0M |
| 2025-05-28 | 72.00 | 72.23 | 71.41 | 71.51 | 1.0M |
| 2025-05-27 | 71.53 | 72.20 | 70.90 | 71.92 | 1.6M |
| 2025-05-23 | 69.52 | 70.79 | 69.33 | 70.55 | 0.9M |
| 2025-05-22 | 70.54 | 71.24 | 70.15 | 70.79 | 0.9M |
| 2025-05-21 | 71.69 | 72.30 | 70.56 | 70.76 | 0.9M |
| 2025-05-20 | 71.54 | 72.39 | 71.50 | 72.31 | 1.6M |
| 2025-05-19 | 70.73 | 71.87 | 70.73 | 71.69 | 1.0M |
| 2025-05-16 | 71.24 | 72.04 | 70.83 | 71.89 | 1.0M |
| 2025-05-15 | 71.16 | 71.66 | 70.74 | 71.24 | 0.8M |
| 2025-05-14 | 71.53 | 72.24 | 70.96 | 71.27 | 1.3M |
| 2025-05-13 | 70.60 | 71.84 | 70.60 | 71.25 | 1.3M |
| 2025-05-12 | 71.65 | 71.97 | 70.40 | 70.54 | 1.9M |
| 2025-05-09 | 67.93 | 68.31 | 67.40 | 68.12 | 1.7M |
| 2025-05-08 | 67.03 | 68.01 | 66.21 | 67.38 | 2.5M |
| 2025-05-07 | 63.45 | 66.84 | 62.00 | 66.30 | 3.2M |
| 2025-05-06 | 63.33 | 64.02 | 62.93 | 63.32 | 1.2M |
| 2025-05-05 | 63.79 | 64.70 | 63.79 | 64.09 | 1.0M |
| 2025-05-02 | 63.76 | 64.70 | 63.40 | 64.59 | 1.2M |
| 2025-05-01 | 62.68 | 63.45 | 62.09 | 62.54 | 1.1M |
| 2025-04-30 | 60.61 | 62.30 | 60.18 | 62.14 | 1.7M |
| 2025-04-29 | 61.17 | 62.26 | 60.89 | 61.95 | 1.1M |
| 2025-04-28 | 61.81 | 62.49 | 60.78 | 61.45 | 1.4M |
| 2025-04-25 | 61.18 | 62.02 | 61.09 | 61.71 | 0.8M |
| 2025-04-24 | 59.60 | 61.73 | 59.60 | 61.65 | 1.3M |
| 2025-04-23 | 60.16 | 61.75 | 59.30 | 59.51 | 1.2M |
| 2025-04-22 | 56.99 | 58.24 | 56.33 | 58.01 | 1.3M |
| 2025-04-21 | 57.53 | 57.71 | 55.55 | 56.22 | 0.8M |
| 2025-04-17 | 58.96 | 58.96 | 57.99 | 58.23 | 1.3M |
| 2025-04-16 | 58.55 | 59.02 | 57.43 | 58.28 | 1.2M |
| 2025-04-15 | 59.52 | 60.26 | 59.24 | 59.59 | 1.0M |
| 2025-04-14 | 59.51 | 60.13 | 58.57 | 59.49 | 1.2M |
| 2025-04-11 | 57.45 | 58.54 | 56.19 | 58.22 | 1.8M |
| 2025-04-10 | 58.66 | 59.40 | 56.20 | 58.04 | 1.8M |
| 2025-04-09 | 54.30 | 62.00 | 53.63 | 61.49 | 2.4M |
| 2025-04-08 | 58.19 | 58.73 | 54.16 | 55.12 | 1.7M |
| 2025-04-07 | 54.97 | 58.32 | 52.91 | 56.02 | 4.6M |
| 2025-04-04 | 58.01 | 58.50 | 55.45 | 56.51 | 1.9M |
| 2025-04-03 | 63.58 | 63.58 | 59.44 | 60.28 | 1.8M |
| 2025-04-02 | 64.47 | 66.82 | 64.47 | 66.51 | 1.3M |
| 2025-04-01 | 65.08 | 65.75 | 64.18 | 65.38 | 2.0M |
| 2025-03-31 | 64.69 | 65.94 | 63.76 | 65.65 | 1.7M |
| 2025-03-28 | 67.88 | 67.95 | 65.34 | 65.52 | 1.4M |
| 2025-03-27 | 68.50 | 68.54 | 67.04 | 67.98 | 1.2M |
| 2025-03-26 | 70.52 | 70.88 | 68.76 | 68.94 | 0.9M |
| 2025-03-25 | 72.07 | 72.27 | 70.23 | 70.48 | 1.3M |
| 2025-03-24 | 72.00 | 72.46 | 71.52 | 72.07 | 1.2M |
| 2025-03-21 | 69.94 | 70.74 | 69.59 | 70.54 | 3.1M |
| 2025-03-20 | 70.99 | 71.90 | 70.60 | 70.68 | 1.8M |
| 2025-03-19 | 70.24 | 72.59 | 70.19 | 71.64 | 2.0M |
| 2025-03-18 | 69.95 | 71.03 | 69.78 | 70.19 | 2.0M |
| 2025-03-17 | 69.33 | 71.35 | 69.09 | 70.25 | 2.3M |
| 2025-03-14 | 67.40 | 69.78 | 67.25 | 69.39 | 1.9M |
| 2025-03-13 | 67.04 | 68.23 | 66.07 | 66.39 | 2.0M |
| 2025-03-12 | 67.42 | 68.31 | 66.89 | 67.36 | 1.8M |
| 2025-03-11 | 66.79 | 67.94 | 65.76 | 66.49 | 2.2M |
| 2025-03-10 | 68.08 | 68.81 | 65.88 | 66.51 | 2.0M |
| 2025-03-07 | 67.28 | 69.33 | 66.36 | 69.06 | 2.4M |
| 2025-03-06 | 68.51 | 69.45 | 67.38 | 67.65 | 1.8M |
| 2025-03-05 | 68.28 | 69.80 | 68.11 | 69.49 | 2.2M |
| 2025-03-04 | 68.98 | 69.74 | 67.08 | 68.45 | 2.0M |
| 2025-03-03 | 72.51 | 73.04 | 69.42 | 69.68 | 1.9M |
| 2025-02-28 | 70.85 | 72.18 | 70.72 | 71.98 | 3.0M |
| 2025-02-27 | 71.35 | 72.67 | 70.51 | 70.68 | 1.8M |
| 2025-02-26 | 71.62 | 72.31 | 71.30 | 71.39 | 1.7M |
| 2025-02-25 | 71.08 | 72.19 | 70.88 | 71.36 | 2.1M |
| 2025-02-24 | 71.77 | 71.95 | 69.86 | 70.93 | 1.4M |
| 2025-02-21 | 73.24 | 74.63 | 71.11 | 71.47 | 1.9M |
| 2025-02-20 | 76.13 | 76.39 | 72.36 | 73.21 | 2.0M |
| 2025-02-19 | 75.92 | 76.88 | 75.05 | 75.57 | 2.5M |
| 2025-02-18 | 74.49 | 75.15 | 73.82 | 75.14 | 2.4M |
| 2025-02-14 | 73.65 | 74.41 | 73.42 | 74.29 | 1.2M |
| 2025-02-13 | 73.72 | 73.72 | 72.62 | 73.66 | 1.2M |
| 2025-02-12 | 72.80 | 73.45 | 72.05 | 73.29 | 0.9M |
| 2025-02-11 | 73.70 | 74.64 | 73.66 | 73.83 | 0.8M |
| 2025-02-10 | 74.76 | 74.76 | 74.11 | 74.36 | 0.8M |
| 2025-02-07 | 75.38 | 75.66 | 74.05 | 74.36 | 0.9M |
| 2025-02-06 | 75.38 | 75.65 | 74.75 | 75.37 | 1.2M |
| 2025-02-05 | 74.51 | 75.17 | 74.11 | 75.07 | 1.2M |
| 2025-02-04 | 73.72 | 74.45 | 73.64 | 74.35 | 1.7M |
| 2025-02-03 | 73.86 | 74.39 | 72.39 | 74.12 | 1.6M |
| 2025-01-31 | 75.27 | 76.33 | 74.47 | 74.96 | 1.4M |
| 2025-01-30 | 75.69 | 76.32 | 74.97 | 75.38 | 1.3M |
| 2025-01-29 | 75.42 | 75.58 | 74.41 | 74.77 | 1.2M |
| 2025-01-28 | 76.03 | 76.03 | 74.45 | 75.27 | 1.3M |
| 2025-01-27 | 75.31 | 76.83 | 75.31 | 75.96 | 2.1M |
| 2025-01-24 | 77.50 | 77.78 | 77.00 | 77.42 | 0.9M |
| 2025-01-23 | 77.12 | 77.57 | 76.44 | 77.49 | 1.2M |
| 2025-01-22 | 76.74 | 77.73 | 76.16 | 77.40 | 1.1M |
| 2025-01-21 | 75.50 | 76.51 | 75.31 | 76.43 | 1.3M |
| 2025-01-17 | 74.94 | 75.13 | 74.15 | 74.92 | 1.0M |
| 2025-01-16 | 72.85 | 74.13 | 72.72 | 73.90 | 1.1M |
| 2025-01-15 | 72.95 | 73.18 | 72.17 | 72.72 | 0.8M |
| 2025-01-14 | 70.28 | 72.07 | 70.22 | 71.56 | 1.2M |
| 2025-01-13 | 69.21 | 70.40 | 68.49 | 70.27 | 1.0M |
| 2025-01-10 | 71.66 | 72.38 | 70.05 | 70.23 | 1.7M |
| 2025-01-08 | 71.42 | 72.65 | 71.03 | 72.54 | 1.2M |
| 2025-01-07 | 71.26 | 73.16 | 71.26 | 72.02 | 2.1M |
| 2025-01-06 | 70.62 | 72.28 | 70.30 | 71.10 | 1.4M |
| 2025-01-03 | 70.28 | 70.82 | 69.71 | 70.57 | 0.9M |
| 2025-01-02 | 70.71 | 71.08 | 69.23 | 69.71 | 1.4M |