| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,904.35 | 3,919.34 | 3,886.50 | 3,901.11 | 0.0M |
| 2025-09-25 | 3,883.30 | 3,908.00 | 3,881.48 | 3,903.00 | 0.0M |
| 2025-09-24 | 3,860.25 | 3,898.43 | 3,850.91 | 3,886.00 | 0.0M |
| 2025-09-23 | 3,846.20 | 3,863.68 | 3,829.27 | 3,856.25 | 0.0M |
| 2025-09-22 | 3,865.45 | 3,884.16 | 3,836.97 | 3,850.00 | 0.0M |
| 2025-09-21 | 3,900.65 | 3,900.65 | 3,900.65 | 3,900.65 | 0.0M |
| 2025-09-19 | 3,894.98 | 3,911.31 | 3,863.10 | 3,883.00 | 0.0M |
| 2025-09-18 | 3,877.68 | 3,902.09 | 3,869.44 | 3,894.20 | 0.0M |
| 2025-09-17 | 3,868.75 | 3,894.12 | 3,861.16 | 3,871.01 | 0.0M |
| 2025-09-16 | 3,903.00 | 3,906.81 | 3,865.71 | 3,868.00 | 0.0M |
| 2025-09-15 | 3,896.50 | 3,913.27 | 3,884.09 | 3,904.00 | 0.0M |
| 2025-09-12 | 3,893.03 | 3,917.26 | 3,892.50 | 3,901.00 | 0.0M |
| 2025-09-11 | 3,924.25 | 3,926.66 | 3,887.30 | 3,890.00 | 0.0M |
| 2025-09-10 | 3,923.99 | 3,940.50 | 3,913.14 | 3,926.00 | 0.0M |
| 2025-09-09 | 3,940.35 | 3,952.95 | 3,906.17 | 3,922.10 | 0.0M |
| 2025-09-08 | 3,959.52 | 3,959.64 | 3,935.00 | 3,935.00 | 0.0M |
| 2025-09-05 | 3,987.00 | 3,987.75 | 3,953.57 | 3,959.00 | 0.0M |
| 2025-09-04 | 4,003.75 | 4,005.80 | 3,982.73 | 3,984.50 | 0.0M |
| 2025-09-03 | 4,003.04 | 4,010.66 | 3,988.63 | 4,005.40 | 0.0M |
| 2025-09-02 | 4,016.13 | 4,040.24 | 4,000.50 | 4,002.00 | 0.0M |
| 2025-09-01 | 4,017.05 | 4,019.57 | 4,004.64 | 4,016.01 | 0.0M |
| 2025-08-29 | 4,026.55 | 4,027.58 | 4,010.00 | 4,010.00 | 0.0M |
| 2025-08-28 | 4,029.23 | 4,043.89 | 4,010.31 | 4,017.50 | 0.0M |
| 2025-08-27 | 4,045.00 | 4,070.51 | 4,028.70 | 4,033.00 | 0.0M |
| 2025-08-26 | 4,026.10 | 4,058.95 | 4,019.15 | 4,044.50 | 0.0M |
| 2025-08-25 | 4,011.13 | 4,031.15 | 3,998.08 | 4,027.10 | 0.0M |
| 2025-08-22 | 4,037.00 | 4,037.00 | 3,993.95 | 4,017.00 | 0.0M |
| 2025-08-21 | 4,022.66 | 4,049.59 | 4,017.39 | 4,037.15 | 0.0M |
| 2025-08-20 | 4,039.12 | 4,040.98 | 4,017.73 | 4,025.50 | 0.0M |
| 2025-08-19 | 4,014.70 | 4,052.73 | 4,013.48 | 4,032.00 | 0.0M |
| 2025-08-18 | 4,015.12 | 4,030.19 | 4,014.58 | 4,014.70 | 0.0M |
| 2025-08-15 | 4,053.41 | 4,058.80 | 3,992.00 | 4,018.00 | 0.0M |
| 2025-08-14 | 4,029.00 | 4,062.67 | 4,010.47 | 4,058.99 | 0.0M |
| 2025-08-13 | 4,018.00 | 4,032.41 | 4,012.59 | 4,029.13 | 0.0M |
| 2025-08-12 | 4,035.30 | 4,036.40 | 4,007.81 | 4,017.00 | 0.0M |
| 2025-08-11 | 4,050.86 | 4,074.57 | 4,021.05 | 4,035.00 | 0.0M |
| 2025-08-08 | 4,047.30 | 4,056.99 | 4,016.75 | 4,044.00 | 0.0M |
| 2025-08-07 | 4,048.50 | 4,050.00 | 4,044.00 | 4,047.00 | 0.0M |
| 2025-08-06 | 4,090.93 | 4,091.47 | 4,038.98 | 4,052.00 | 0.0M |
| 2025-08-05 | 4,098.80 | 4,103.81 | 4,084.55 | 4,089.50 | 0.0M |
| 2025-08-04 | 4,129.43 | 4,129.89 | 4,086.33 | 4,098.57 | 0.0M |
| 2025-08-01 | 4,185.60 | 4,187.23 | 4,117.12 | 4,124.28 | 0.0M |
| 2025-07-31 | 4,181.75 | 4,210.93 | 4,164.68 | 4,180.00 | 0.0M |
| 2025-07-30 | 4,141.11 | 4,197.81 | 4,133.40 | 4,190.00 | 0.0M |
| 2025-07-29 | 4,166.92 | 4,186.50 | 4,129.22 | 4,136.30 | 0.0M |
| 2025-07-28 | 4,142.98 | 4,191.58 | 4,140.03 | 4,179.80 | 0.0M |
| 2025-07-25 | 4,073.61 | 4,146.84 | 4,071.03 | 4,138.00 | 0.0M |
| 2025-07-24 | 4,040.00 | 4,080.77 | 4,032.72 | 4,071.09 | 0.0M |
| 2025-07-23 | 4,074.12 | 4,074.94 | 4,032.08 | 4,036.10 | 0.0M |
| 2025-07-22 | 4,045.72 | 4,077.79 | 4,034.11 | 4,061.25 | 0.0M |
| 2025-07-21 | 4,014.47 | 4,048.95 | 3,997.01 | 4,047.99 | 0.0M |
| 2025-07-18 | 4,020.33 | 4,028.00 | 3,984.76 | 4,028.00 | 0.0M |
| 2025-07-17 | 4,016.23 | 4,041.01 | 3,997.13 | 4,023.60 | 0.0M |
| 2025-07-16 | 4,033.51 | 4,052.35 | 4,000.64 | 4,014.66 | 0.0M |
| 2025-07-15 | 4,000.64 | 4,044.13 | 3,983.75 | 4,031.00 | 0.0M |
| 2025-07-14 | 4,000.85 | 4,041.98 | 3,997.38 | 3,998.92 | 0.0M |
| 2025-07-11 | 4,012.00 | 4,020.00 | 3,996.13 | 3,998.00 | 0.0M |
| 2025-07-10 | 4,007.98 | 4,034.99 | 3,993.70 | 4,012.00 | 0.0M |
| 2025-07-09 | 4,046.88 | 4,050.69 | 4,000.51 | 4,020.00 | 0.0M |
| 2025-07-08 | 4,048.10 | 4,082.49 | 4,038.77 | 4,045.00 | 0.0M |
| 2025-07-07 | 3,987.00 | 4,051.26 | 3,987.00 | 4,048.50 | 0.0M |
| 2025-07-04 | 3,979.97 | 4,006.00 | 3,974.10 | 4,001.65 | 0.0M |
| 2025-07-03 | 3,988.50 | 4,000.49 | 3,949.41 | 3,990.00 | 0.0M |
| 2025-07-02 | 4,026.05 | 4,034.19 | 3,987.00 | 3,989.00 | 0.0M |
| 2025-07-01 | 4,089.50 | 4,089.50 | 4,021.29 | 4,026.00 | 0.0M |
| 2025-06-30 | 4,079.96 | 4,090.00 | 4,079.96 | 4,089.50 | 0.0M |
| 2025-06-27 | 4,052.00 | 4,105.00 | 4,039.00 | 4,085.00 | 0.0M |
| 2025-06-26 | 4,061.23 | 4,061.92 | 4,035.31 | 4,051.67 | 0.0M |
| 2025-06-25 | 4,077.48 | 4,084.41 | 4,051.22 | 4,053.50 | 0.0M |
| 2025-06-24 | 4,081.99 | 4,094.22 | 4,070.05 | 4,071.50 | 0.0M |
| 2025-06-23 | 4,094.83 | 4,095.34 | 4,083.50 | 4,084.00 | 0.0M |
| 2025-06-20 | 4,082.62 | 4,097.88 | 4,056.25 | 4,076.50 | 0.0M |
| 2025-06-19 | 4,068.44 | 4,097.25 | 4,068.10 | 4,082.25 | 0.0M |
| 2025-06-18 | 4,100.66 | 4,103.00 | 4,064.71 | 4,070.00 | 0.0M |
| 2025-06-17 | 4,104.73 | 4,111.22 | 4,082.91 | 4,097.00 | 0.0M |
| 2025-06-16 | 4,131.68 | 4,134.98 | 4,076.52 | 4,103.00 | 0.0M |
| 2025-06-13 | 4,153.50 | 4,187.58 | 4,123.88 | 4,123.88 | 0.0M |
| 2025-06-12 | 4,179.00 | 4,188.56 | 4,152.60 | 4,153.50 | 0.0M |
| 2025-06-11 | 4,203.00 | 4,208.70 | 4,176.87 | 4,179.10 | 0.0M |
| 2025-06-10 | 4,142.13 | 4,217.33 | 4,136.40 | 4,207.00 | 0.0M |
| 2025-06-09 | 4,115.59 | 4,150.46 | 4,113.00 | 4,140.01 | 0.0M |
| 2025-06-06 | 4,117.00 | 4,169.12 | 4,108.49 | 4,113.62 | 0.0M |
| 2025-06-05 | 4,108.67 | 4,116.60 | 4,085.00 | 4,116.60 | 0.0M |
| 2025-06-04 | 4,108.30 | 4,123.49 | 4,091.18 | 4,111.00 | 0.0M |
| 2025-06-03 | 4,156.91 | 4,162.18 | 4,107.42 | 4,110.00 | 0.0M |
| 2025-06-02 | 4,155.15 | 4,155.15 | 4,155.15 | 4,155.15 | 0.0M |
| 2025-05-30 | 4,119.77 | 4,165.52 | 4,119.77 | 4,155.00 | 0.0M |
| 2025-05-29 | 4,125.23 | 4,128.90 | 4,097.48 | 4,128.50 | 0.0M |
| 2025-05-28 | 4,111.00 | 4,135.96 | 4,110.37 | 4,125.21 | 0.0M |
| 2025-05-27 | 4,152.50 | 4,155.90 | 4,110.26 | 4,114.00 | 0.0M |
| 2025-05-26 | 4,151.68 | 4,155.00 | 4,135.00 | 4,153.50 | 0.0M |
| 2025-05-23 | 4,182.00 | 4,191.26 | 4,146.75 | 4,147.00 | 0.0M |
| 2025-05-22 | 4,176.56 | 4,190.45 | 4,166.00 | 4,181.00 | 0.0M |
| 2025-05-21 | 4,170.00 | 4,186.13 | 4,156.41 | 4,166.00 | 0.0M |
| 2025-05-20 | 4,172.91 | 4,183.77 | 4,161.18 | 4,165.25 | 0.0M |
| 2025-05-19 | 4,176.50 | 4,182.00 | 4,159.42 | 4,170.00 | 0.0M |
| 2025-05-16 | 4,204.00 | 4,216.56 | 4,172.80 | 4,182.50 | 0.0M |
| 2025-05-15 | 4,181.48 | 4,218.50 | 4,160.63 | 4,202.00 | 0.0M |
| 2025-05-14 | 4,216.50 | 4,218.71 | 4,175.91 | 4,188.00 | 0.0M |
| 2025-05-13 | 4,223.00 | 4,234.65 | 4,186.75 | 4,219.00 | 0.0M |
| 2025-05-12 | 4,224.66 | 4,243.80 | 4,198.98 | 4,225.50 | 0.0M |
| 2025-05-09 | 4,252.50 | 4,265.65 | 4,222.73 | 4,224.00 | 0.0M |
| 2025-05-08 | 4,287.80 | 4,287.80 | 4,246.71 | 4,256.95 | 0.0M |
| 2025-05-07 | 4,302.00 | 4,320.75 | 4,285.25 | 4,285.50 | 0.0M |
| 2025-05-06 | 4,296.50 | 4,324.58 | 4,294.21 | 4,301.00 | 0.0M |
| 2025-05-05 | 4,250.31 | 4,304.82 | 4,240.70 | 4,299.10 | 0.0M |
| 2025-05-02 | 4,259.50 | 4,275.91 | 4,221.60 | 4,255.00 | 0.0M |
| 2025-05-01 | 4,265.20 | 4,265.20 | 4,265.20 | 4,265.20 | 0.0M |
| 2025-04-30 | 4,194.00 | 4,265.00 | 4,187.25 | 4,240.89 | 0.0M |
| 2025-04-29 | 4,215.06 | 4,228.53 | 4,184.40 | 4,187.00 | 0.0M |
| 2025-04-28 | 4,217.56 | 4,252.50 | 4,213.05 | 4,215.54 | 0.0M |
| 2025-04-25 | 4,257.00 | 4,268.40 | 4,216.02 | 4,219.90 | 0.0M |
| 2025-04-24 | 4,306.06 | 4,306.06 | 4,255.39 | 4,257.00 | 0.0M |
| 2025-04-23 | 4,294.00 | 4,322.80 | 4,262.14 | 4,310.00 | 0.0M |
| 2025-04-22 | 4,277.00 | 4,301.12 | 4,263.04 | 4,294.00 | 0.0M |
| 2025-04-21 | 4,282.50 | 4,301.80 | 4,261.50 | 4,285.00 | 0.0M |
| 2025-04-18 | 4,310.00 | 4,310.22 | 4,307.84 | 4,309.50 | 0.0M |
| 2025-04-17 | 4,312.12 | 4,312.31 | 4,310.00 | 4,310.00 | 0.0M |
| 2025-04-16 | 4,350.00 | 4,358.50 | 4,277.50 | 4,307.00 | 0.0M |
| 2025-04-15 | 4,289.00 | 4,358.00 | 4,274.66 | 4,351.00 | 0.0M |
| 2025-04-14 | 4,260.02 | 4,329.90 | 4,246.30 | 4,289.50 | 0.0M |
| 2025-04-11 | 4,318.55 | 4,373.00 | 4,270.00 | 4,278.80 | 0.0M |
| 2025-04-10 | 4,300.00 | 4,405.72 | 4,300.00 | 4,356.00 | 0.0M |
| 2025-04-09 | 4,430.00 | 4,463.50 | 4,294.00 | 4,300.50 | 0.0M |
| 2025-04-08 | 4,387.00 | 4,437.60 | 4,335.10 | 4,424.00 | 0.0M |
| 2025-04-07 | 4,311.00 | 4,416.50 | 4,308.75 | 4,385.10 | 0.0M |
| 2025-04-04 | 4,160.00 | 4,300.51 | 4,152.50 | 4,280.50 | 0.0M |
| 2025-04-03 | 4,152.01 | 4,161.01 | 4,105.58 | 4,161.01 | 0.0M |
| 2025-04-02 | 4,148.00 | 4,174.25 | 4,123.11 | 4,155.00 | 0.0M |
| 2025-04-01 | 4,172.00 | 4,184.17 | 4,136.06 | 4,150.00 | 0.0M |
| 2025-03-31 | 4,202.08 | 4,207.50 | 4,167.34 | 4,168.00 | 0.0M |
| 2025-03-28 | 4,173.00 | 4,209.70 | 4,167.95 | 4,201.80 | 0.0M |
| 2025-03-27 | 4,129.37 | 4,177.00 | 4,127.30 | 4,176.00 | 0.0M |
| 2025-03-26 | 4,100.50 | 4,143.24 | 4,100.15 | 4,128.55 | 0.0M |
| 2025-03-25 | 4,144.15 | 4,144.15 | 4,097.85 | 4,100.50 | 0.0M |
| 2025-03-24 | 4,144.33 | 4,150.07 | 4,141.75 | 4,147.82 | 0.0M |
| 2025-03-21 | 4,171.00 | 4,189.57 | 4,142.97 | 4,152.50 | 0.0M |
| 2025-03-20 | 4,162.50 | 4,198.73 | 4,162.40 | 4,171.50 | 0.0M |
| 2025-03-19 | 4,118.00 | 4,163.33 | 4,115.00 | 4,154.48 | 0.0M |
| 2025-03-18 | 4,073.00 | 4,142.57 | 4,073.00 | 4,119.50 | 0.0M |
| 2025-03-17 | 4,094.00 | 4,095.29 | 4,064.63 | 4,073.50 | 0.0M |
| 2025-03-14 | 4,125.00 | 4,125.39 | 4,093.38 | 4,097.10 | 0.0M |
| 2025-03-13 | 4,110.00 | 4,130.01 | 4,101.29 | 4,130.00 | 0.0M |
| 2025-03-12 | 4,124.00 | 4,136.80 | 4,102.96 | 4,106.00 | 0.0M |
| 2025-03-11 | 4,176.00 | 4,180.33 | 4,125.00 | 4,125.00 | 0.0M |
| 2025-03-10 | 4,130.25 | 4,189.65 | 4,113.15 | 4,180.00 | 0.0M |
| 2025-03-07 | 4,112.50 | 4,140.00 | 4,097.58 | 4,139.00 | 0.0M |
| 2025-03-06 | 4,112.50 | 4,123.22 | 4,093.36 | 4,108.00 | 0.0M |
| 2025-03-05 | 4,159.56 | 4,159.56 | 4,110.92 | 4,115.00 | 0.0M |
| 2025-03-04 | 4,107.80 | 4,167.43 | 4,107.80 | 4,142.60 | 0.0M |
| 2025-03-03 | 4,155.10 | 4,159.10 | 4,095.91 | 4,126.00 | 0.0M |
| 2025-02-28 | 4,131.46 | 4,165.00 | 4,121.63 | 4,155.10 | 0.0M |
| 2025-02-27 | 4,103.51 | 4,135.38 | 4,095.74 | 4,130.00 | 0.0M |
| 2025-02-26 | 4,119.50 | 4,140.25 | 4,101.83 | 4,105.15 | 0.0M |
| 2025-02-25 | 4,117.92 | 4,142.01 | 4,115.32 | 4,119.50 | 0.0M |
| 2025-02-24 | 4,081.64 | 4,126.32 | 4,080.64 | 4,124.50 | 0.0M |
| 2025-02-21 | 4,076.37 | 4,098.00 | 4,060.69 | 4,096.00 | 0.0M |
| 2025-02-20 | 4,101.13 | 4,101.13 | 4,068.97 | 4,080.00 | 0.0M |
| 2025-02-19 | 4,094.00 | 4,108.50 | 4,086.56 | 4,099.00 | 0.0M |
| 2025-02-18 | 4,127.33 | 4,140.75 | 4,084.51 | 4,096.16 | 0.0M |
| 2025-02-17 | 4,125.50 | 4,141.00 | 4,110.01 | 4,136.00 | 0.0M |
| 2025-02-14 | 4,139.55 | 4,139.55 | 4,084.59 | 4,126.00 | 0.0M |
| 2025-02-13 | 4,166.41 | 4,187.66 | 4,134.40 | 4,135.25 | 0.0M |
| 2025-02-12 | 4,138.50 | 4,174.82 | 4,138.36 | 4,166.20 | 0.0M |
| 2025-02-11 | 4,145.71 | 4,167.13 | 4,135.25 | 4,140.64 | 0.0M |
| 2025-02-10 | 4,119.90 | 4,146.05 | 4,114.13 | 4,136.00 | 0.0M |
| 2025-02-07 | 4,137.12 | 4,140.35 | 4,091.73 | 4,119.90 | 0.0M |
| 2025-02-06 | 4,176.15 | 4,182.50 | 4,130.50 | 4,135.51 | 0.0M |
| 2025-02-05 | 4,159.82 | 4,195.05 | 4,159.82 | 4,176.00 | 0.0M |
| 2025-02-04 | 4,161.34 | 4,180.99 | 4,139.32 | 4,166.75 | 0.0M |
| 2025-02-03 | 4,208.65 | 4,245.91 | 4,149.17 | 4,161.00 | 0.0M |
| 2025-01-31 | 4,155.10 | 4,208.96 | 4,148.51 | 4,205.00 | 0.0M |
| 2025-01-30 | 4,169.15 | 4,192.22 | 4,143.52 | 4,170.00 | 0.0M |
| 2025-01-29 | 4,218.88 | 4,221.68 | 4,162.00 | 4,167.00 | 0.0M |
| 2025-01-28 | 4,197.57 | 4,236.37 | 4,192.82 | 4,221.00 | 0.0M |
| 2025-01-27 | 4,251.00 | 4,251.13 | 4,185.85 | 4,187.00 | 0.0M |
| 2025-01-24 | 4,231.01 | 4,231.14 | 4,168.00 | 4,173.50 | 0.0M |
| 2025-01-23 | 4,262.08 | 4,266.22 | 4,221.75 | 4,223.50 | 0.0M |
| 2025-01-22 | 4,316.90 | 4,316.90 | 4,250.01 | 4,264.51 | 0.0M |
| 2025-01-21 | 4,329.48 | 4,330.51 | 4,293.60 | 4,316.90 | 0.0M |
| 2025-01-20 | 4,325.00 | 4,341.77 | 4,300.00 | 4,302.90 | 0.0M |
| 2025-01-17 | 4,343.72 | 4,356.58 | 4,331.51 | 4,339.85 | 0.0M |
| 2025-01-16 | 4,302.39 | 4,351.07 | 4,292.34 | 4,340.00 | 0.0M |
| 2025-01-15 | 4,294.49 | 4,317.01 | 4,274.33 | 4,301.74 | 0.0M |
| 2025-01-14 | 4,303.00 | 4,312.50 | 4,284.50 | 4,289.40 | 0.0M |
| 2025-01-13 | 4,342.65 | 4,347.93 | 4,303.00 | 4,303.00 | 0.0M |
| 2025-01-10 | 4,331.77 | 4,358.21 | 4,323.47 | 4,345.25 | 0.0M |
| 2025-01-09 | 4,327.48 | 4,334.76 | 4,308.33 | 4,327.50 | 0.0M |
| 2025-01-08 | 4,339.66 | 4,376.00 | 4,324.05 | 4,326.00 | 0.0M |
| 2025-01-07 | 4,325.01 | 4,357.02 | 4,315.29 | 4,343.00 | 0.0M |
| 2025-01-06 | 4,346.13 | 4,346.34 | 4,339.33 | 4,340.00 | 0.0M |
| 2025-01-03 | 4,389.01 | 4,389.01 | 4,340.02 | 4,353.90 | 0.0M |
| 2025-01-02 | 4,405.54 | 4,430.37 | 4,365.00 | 4,375.70 | 0.0M |
| 2025-01-01 | 4,405.54 | 4,405.54 | 4,405.54 | 4,405.54 | 0.0M |