| 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 | 16,770.00 | 16,800.00 | 16,727.50 | 16,730.00 | 0.0M |
| 2025-09-25 | 16,715.00 | 16,766.00 | 16,700.00 | 16,740.00 | 0.0M |
| 2025-09-24 | 16,685.00 | 16,695.00 | 16,660.00 | 16,675.00 | 0.0M |
| 2025-09-23 | 16,585.00 | 16,672.50 | 16,582.50 | 16,665.00 | 0.0M |
| 2025-09-22 | 16,625.00 | 16,642.50 | 16,578.50 | 16,605.00 | 0.0M |
| 2025-09-21 | 16,561.74 | 16,644.00 | 16,578.40 | 16,578.40 | 0.0M |
| 2025-09-19 | 16,565.00 | 16,590.00 | 16,548.50 | 16,590.00 | 0.0M |
| 2025-09-18 | 16,455.00 | 16,525.00 | 16,455.00 | 16,505.00 | 0.0M |
| 2025-09-17 | 16,415.00 | 16,450.00 | 16,406.50 | 16,430.00 | 0.0M |
| 2025-09-16 | 16,385.00 | 16,445.00 | 16,360.50 | 16,440.00 | 0.0M |
| 2025-09-15 | 16,418.50 | 16,436.00 | 16,385.00 | 16,410.00 | 0.0M |
| 2025-09-14 | 16,375.00 | 16,408.00 | 16,398.40 | 16,398.40 | 0.0M |
| 2025-09-12 | 16,422.50 | 16,437.50 | 16,370.00 | 16,377.50 | 0.0M |
| 2025-09-11 | 16,450.00 | 16,476.50 | 16,437.50 | 16,460.00 | 0.0M |
| 2025-09-10 | 16,467.50 | 16,477.50 | 16,439.00 | 16,460.00 | 0.0M |
| 2025-09-09 | 16,460.00 | 16,502.50 | 16,410.00 | 16,475.00 | 0.0M |
| 2025-09-08 | 16,385.00 | 16,392.50 | 16,294.00 | 16,304.00 | 0.0M |
| 2025-09-05 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0M |
| 2025-09-04 | 16,445.00 | 16,457.50 | 16,417.50 | 16,420.00 | 0.0M |
| 2025-09-03 | 16,435.00 | 16,445.00 | 16,410.00 | 16,414.50 | 0.0M |
| 2025-09-02 | 16,430.00 | 16,450.00 | 16,387.50 | 16,400.00 | 0.0M |
| 2025-09-01 | 16,475.00 | 16,502.50 | 16,410.00 | 16,415.00 | 0.0M |
| 2025-08-29 | 16,350.00 | 16,500.00 | 16,350.00 | 16,490.00 | 0.0M |
| 2025-08-28 | 16,355.00 | 16,379.00 | 16,330.00 | 16,345.00 | 0.0M |
| 2025-08-27 | 16,320.00 | 16,372.50 | 16,315.00 | 16,360.00 | 0.0M |
| 2025-08-26 | 16,265.00 | 16,305.00 | 16,254.00 | 16,294.50 | 0.0M |
| 2025-08-25 | 16,245.00 | 16,267.50 | 16,236.50 | 16,254.50 | 0.0M |
| 2025-08-22 | 16,322.50 | 16,361.00 | 16,310.00 | 16,340.00 | 0.0M |
| 2025-08-21 | 16,270.00 | 16,295.00 | 16,267.00 | 16,285.00 | 0.0M |
| 2025-08-20 | 16,290.00 | 16,322.50 | 16,265.00 | 16,267.50 | 0.0M |
| 2025-08-19 | 16,220.00 | 16,291.50 | 16,215.00 | 16,240.00 | 0.0M |
| 2025-08-18 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 0.0M |
| 2025-08-15 | 16,150.00 | 16,171.50 | 16,139.50 | 16,160.00 | 0.0M |
| 2025-08-14 | 16,110.00 | 16,130.00 | 16,085.00 | 16,110.50 | 0.0M |
| 2025-08-13 | 16,260.00 | 16,270.00 | 16,193.50 | 16,194.00 | 0.0M |
| 2025-08-12 | 16,280.00 | 16,349.00 | 16,277.50 | 16,285.00 | 0.0M |
| 2025-08-11 | 16,252.50 | 16,278.50 | 16,230.00 | 16,270.00 | 0.0M |
| 2025-08-08 | 16,305.00 | 16,332.50 | 16,275.00 | 16,290.00 | 0.0M |
| 2025-08-07 | 16,325.00 | 16,337.50 | 16,285.00 | 16,290.00 | 0.0M |
| 2025-08-06 | 16,390.00 | 16,395.00 | 16,359.00 | 16,360.00 | 0.0M |
| 2025-08-05 | 16,370.00 | 16,396.50 | 16,362.50 | 16,380.00 | 0.0M |
| 2025-08-04 | 16,425.00 | 16,425.00 | 16,372.50 | 16,390.00 | 0.0M |
| 2025-08-01 | 16,512.50 | 16,515.00 | 16,476.50 | 16,490.00 | 0.0M |
| 2025-07-31 | 16,437.50 | 16,466.00 | 16,430.00 | 16,455.00 | 0.0M |
| 2025-07-30 | 16,362.50 | 16,400.50 | 16,360.00 | 16,390.00 | 0.0M |
| 2025-07-29 | 16,375.00 | 16,411.50 | 16,372.50 | 16,394.50 | 0.0M |
| 2025-07-28 | 16,325.00 | 16,355.00 | 16,320.00 | 16,340.00 | 0.0M |
| 2025-07-25 | 16,327.50 | 16,336.00 | 16,310.00 | 16,315.00 | 0.0M |
| 2025-07-24 | 16,270.00 | 16,295.50 | 16,257.50 | 16,285.00 | 0.0M |
| 2025-07-23 | 16,275.00 | 16,306.50 | 16,267.50 | 16,290.00 | 0.0M |
| 2025-07-22 | 16,312.50 | 16,320.00 | 16,288.50 | 16,310.00 | 0.0M |
| 2025-07-21 | 16,315.00 | 16,339.00 | 16,305.00 | 16,310.00 | 0.0M |
| 2025-07-18 | 16,325.00 | 16,325.00 | 16,287.00 | 16,290.00 | 0.0M |
| 2025-07-17 | 16,290.00 | 16,342.50 | 16,285.00 | 16,330.00 | 0.0M |
| 2025-07-16 | 16,265.00 | 16,297.50 | 16,247.50 | 16,270.00 | 0.0M |
| 2025-07-15 | 16,267.50 | 16,296.00 | 16,255.00 | 16,260.00 | 0.0M |
| 2025-07-14 | 16,225.00 | 16,262.00 | 16,220.00 | 16,245.00 | 0.0M |
| 2025-07-11 | 16,227.50 | 16,235.00 | 16,209.00 | 16,210.00 | 0.0M |
| 2025-07-10 | 16,245.00 | 16,245.00 | 16,205.00 | 16,220.00 | 0.0M |
| 2025-07-09 | 16,250.00 | 16,265.00 | 16,235.00 | 16,242.50 | 0.0M |
| 2025-07-08 | 16,270.00 | 16,277.50 | 16,205.00 | 16,205.00 | 0.0M |
| 2025-07-07 | 16,210.00 | 16,244.00 | 16,207.50 | 16,230.00 | 0.0M |
| 2025-07-04 | 16,222.50 | 16,237.50 | 16,175.00 | 16,185.00 | 0.0M |
| 2025-07-03 | 16,205.00 | 16,225.00 | 16,187.50 | 16,190.00 | 0.0M |
| 2025-07-02 | 16,202.50 | 16,248.50 | 16,200.00 | 16,240.00 | 0.0M |
| 2025-07-01 | 16,170.00 | 16,214.00 | 16,162.50 | 16,190.00 | 0.0M |
| 2025-06-30 | 16,212.50 | 16,257.50 | 16,190.00 | 16,235.00 | 0.0M |
| 2025-06-27 | 16,204.00 | 16,204.00 | 16,204.00 | 16,204.00 | 0.0M |
| 2025-06-26 | 16,295.00 | 16,295.00 | 16,192.50 | 16,204.00 | 0.0M |
| 2025-06-25 | 16,272.50 | 16,302.50 | 16,255.00 | 16,290.00 | 0.0M |
| 2025-06-24 | 16,375.00 | 16,397.50 | 16,340.00 | 16,350.00 | 0.0M |
| 2025-06-23 | 16,355.00 | 16,497.50 | 16,355.00 | 16,485.00 | 0.0M |
| 2025-06-20 | 16,372.50 | 16,412.50 | 16,362.50 | 16,385.00 | 0.0M |
| 2025-06-19 | 16,350.00 | 16,412.50 | 16,342.00 | 16,395.00 | 0.0M |
| 2025-06-18 | 16,310.00 | 16,330.00 | 16,295.00 | 16,300.00 | 0.0M |
| 2025-06-17 | 16,297.50 | 16,307.50 | 16,259.50 | 16,280.00 | 0.0M |
| 2025-06-16 | 16,307.50 | 16,317.50 | 16,264.50 | 16,265.00 | 0.0M |
| 2025-06-13 | 16,265.00 | 16,312.50 | 16,257.50 | 16,295.00 | 0.0M |
| 2025-06-12 | 16,245.00 | 16,257.50 | 16,215.00 | 16,235.00 | 0.0M |
| 2025-06-11 | 16,270.00 | 16,272.50 | 16,254.50 | 16,255.00 | 0.0M |
| 2025-06-10 | 16,270.00 | 16,290.00 | 16,259.50 | 16,270.00 | 0.0M |
| 2025-06-09 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 0.0M |
| 2025-06-06 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 0.0M |
| 2025-06-05 | 16,275.00 | 16,292.50 | 16,257.50 | 16,275.00 | 0.0M |
| 2025-06-04 | 16,302.50 | 16,317.50 | 16,287.00 | 16,290.00 | 0.0M |
| 2025-06-03 | 16,275.00 | 16,312.50 | 16,257.00 | 16,285.00 | 0.0M |
| 2025-06-02 | 16,320.00 | 16,337.50 | 16,245.00 | 16,245.00 | 0.0M |
| 2025-05-30 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 0.0M |
| 2025-05-29 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 0.0M |
| 2025-05-28 | 16,287.50 | 16,312.50 | 16,275.00 | 16,290.00 | 0.0M |
| 2025-05-27 | 16,245.00 | 16,281.00 | 16,225.00 | 16,272.50 | 0.0M |
| 2025-05-26 | 16,185.00 | 16,245.00 | 16,155.00 | 16,240.00 | 0.0M |
| 2025-05-23 | 16,320.00 | 16,330.50 | 16,215.00 | 16,217.50 | 0.0M |
| 2025-05-22 | 16,332.50 | 16,342.50 | 16,285.00 | 16,330.00 | 0.0M |
| 2025-05-21 | 16,412.50 | 16,425.00 | 16,357.50 | 16,395.00 | 0.0M |
| 2025-05-20 | 16,420.00 | 16,429.00 | 16,380.00 | 16,415.00 | 0.0M |
| 2025-05-19 | 16,465.00 | 16,480.00 | 16,425.00 | 16,430.00 | 0.0M |
| 2025-05-16 | 16,470.00 | 16,495.00 | 16,392.50 | 16,440.00 | 0.0M |
| 2025-05-15 | 16,555.00 | 16,572.50 | 16,502.50 | 16,515.00 | 0.0M |
| 2025-05-14 | 16,560.00 | 16,592.50 | 16,536.50 | 16,550.00 | 0.0M |
| 2025-05-13 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 0.0M |
| 2025-05-12 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 0.0M |
| 2025-05-09 | 16,537.50 | 16,565.00 | 16,500.00 | 16,515.00 | 0.0M |
| 2025-05-08 | 16,550.00 | 16,577.50 | 16,432.50 | 16,494.00 | 0.0M |
| 2025-05-07 | 16,470.00 | 16,545.00 | 16,465.00 | 16,535.00 | 0.0M |
| 2025-05-06 | 16,465.00 | 16,492.50 | 16,435.00 | 16,450.00 | 0.0M |
| 2025-05-05 | 16,410.00 | 16,460.00 | 16,375.00 | 16,435.00 | 0.0M |
| 2025-05-02 | 16,615.00 | 16,615.00 | 16,424.50 | 16,435.00 | 0.0M |
| 2025-05-01 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2025-04-30 | 16,715.00 | 16,742.50 | 16,597.50 | 16,600.00 | 0.0M |
| 2025-04-29 | 16,810.00 | 16,815.00 | 16,759.50 | 16,760.00 | 0.0M |
| 2025-04-28 | 16,835.00 | 16,867.00 | 16,830.00 | 16,855.00 | 0.0M |
| 2025-04-25 | 16,825.00 | 16,842.50 | 16,807.50 | 16,830.00 | 0.0M |
| 2025-04-24 | 16,867.50 | 16,887.50 | 16,862.50 | 16,870.00 | 0.0M |
| 2025-04-23 | 16,870.00 | 16,887.50 | 16,855.00 | 16,865.00 | 0.0M |
| 2025-04-22 | 16,835.00 | 16,867.50 | 16,835.00 | 16,855.00 | 0.0M |
| 2025-04-21 | 16,825.00 | 16,837.50 | 16,795.00 | 16,800.00 | 0.0M |
| 2025-04-18 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 0.0M |
| 2025-04-17 | 16,830.00 | 16,845.00 | 16,802.50 | 16,820.00 | 0.0M |
| 2025-04-16 | 16,815.00 | 16,855.00 | 16,815.00 | 16,820.00 | 0.0M |
| 2025-04-15 | 16,782.50 | 16,825.00 | 16,770.00 | 16,810.00 | 0.0M |
| 2025-04-14 | 16,787.50 | 16,793.50 | 16,750.00 | 16,770.00 | 0.0M |
| 2025-04-11 | 16,797.50 | 16,820.00 | 16,765.00 | 16,790.00 | 0.0M |
| 2025-04-10 | 16,815.00 | 16,815.00 | 16,727.50 | 16,795.00 | 0.0M |
| 2025-04-09 | 16,925.00 | 16,972.50 | 16,862.50 | 16,860.00 | 0.0M |
| 2025-04-08 | 16,852.50 | 16,874.00 | 16,825.00 | 16,860.00 | 0.0M |
| 2025-04-07 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-04-04 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-04-03 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-04-02 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-04-01 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-03-31 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-03-28 | 16,555.00 | 16,555.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-03-27 | 16,610.00 | 16,615.00 | 16,541.50 | 16,555.00 | 0.0M |
| 2025-03-26 | 16,605.00 | 16,615.00 | 16,560.00 | 16,575.00 | 0.0M |
| 2025-03-25 | 16,597.50 | 16,645.00 | 16,587.50 | 16,590.00 | 0.0M |
| 2025-03-24 | 16,495.00 | 16,570.00 | 16,495.00 | 16,550.00 | 0.0M |
| 2025-03-21 | 16,497.50 | 16,516.50 | 16,475.00 | 16,495.00 | 0.0M |
| 2025-03-20 | 16,530.00 | 16,537.50 | 16,460.00 | 16,470.00 | 0.0M |
| 2025-03-19 | 16,500.00 | 16,537.50 | 16,485.00 | 16,520.00 | 0.0M |
| 2025-03-18 | 16,400.00 | 16,477.50 | 16,386.50 | 16,420.00 | 0.0M |
| 2025-03-17 | 16,325.00 | 16,402.50 | 16,315.00 | 16,395.00 | 0.0M |
| 2025-03-14 | 16,405.00 | 16,417.50 | 16,347.50 | 16,345.00 | 0.0M |
| 2025-03-13 | 16,465.00 | 16,467.50 | 16,400.00 | 16,420.00 | 0.0M |
| 2025-03-12 | 16,440.00 | 16,465.00 | 16,430.00 | 16,440.00 | 0.0M |
| 2025-03-11 | 16,385.00 | 16,451.00 | 16,377.50 | 16,400.00 | 0.0M |
| 2025-03-10 | 16,295.00 | 16,355.00 | 16,285.00 | 16,335.00 | 0.0M |
| 2025-03-07 | 16,335.00 | 16,360.00 | 16,292.00 | 16,290.00 | 0.0M |
| 2025-03-06 | 16,275.00 | 16,345.00 | 16,260.00 | 16,325.00 | 0.0M |
| 2025-03-05 | 16,410.00 | 16,437.50 | 16,307.50 | 16,310.00 | 0.0M |
| 2025-03-04 | 16,450.00 | 16,467.50 | 16,425.00 | 16,440.00 | 0.0M |
| 2025-03-03 | 16,540.00 | 16,545.00 | 16,475.00 | 16,475.00 | 0.0M |
| 2025-02-28 | 16,535.00 | 16,592.50 | 16,515.00 | 16,575.00 | 0.0M |
| 2025-02-27 | 16,390.00 | 16,455.00 | 16,390.00 | 16,445.00 | 0.0M |
| 2025-02-26 | 16,352.50 | 16,410.00 | 16,287.50 | 16,365.00 | 0.0M |
| 2025-02-25 | 16,290.00 | 16,357.50 | 16,280.00 | 16,340.00 | 0.0M |
| 2025-02-24 | 16,310.00 | 16,327.50 | 16,270.00 | 16,270.00 | 0.0M |
| 2025-02-21 | 16,290.00 | 16,317.50 | 16,272.50 | 16,300.00 | 0.0M |
| 2025-02-20 | 16,355.00 | 16,372.50 | 16,322.00 | 16,325.00 | 0.0M |
| 2025-02-19 | 16,320.00 | 16,372.50 | 16,307.50 | 16,330.00 | 0.0M |
| 2025-02-18 | 16,237.50 | 16,293.50 | 16,232.50 | 16,270.00 | 0.0M |
| 2025-02-17 | 16,185.00 | 16,227.00 | 16,174.00 | 16,210.00 | 0.0M |
| 2025-02-14 | 16,290.00 | 16,315.00 | 16,247.50 | 16,255.00 | 0.0M |
| 2025-02-13 | 16,385.00 | 16,400.00 | 16,348.50 | 16,350.00 | 0.0M |
| 2025-02-12 | 16,357.50 | 16,380.50 | 16,346.50 | 16,360.00 | 0.0M |
| 2025-02-11 | 16,367.50 | 16,390.00 | 16,355.00 | 16,370.00 | 0.0M |
| 2025-02-10 | 16,320.00 | 16,357.50 | 16,317.50 | 16,340.00 | 0.0M |
| 2025-02-07 | 16,332.50 | 16,350.00 | 16,275.00 | 16,270.00 | 0.0M |
| 2025-02-06 | 16,292.50 | 16,345.00 | 16,287.00 | 16,325.00 | 0.0M |
| 2025-02-05 | 16,315.00 | 16,335.00 | 16,285.00 | 16,280.00 | 0.0M |
| 2025-02-04 | 16,370.00 | 16,382.50 | 16,345.00 | 16,340.00 | 0.0M |
| 2025-02-03 | 16,400.00 | 16,472.50 | 16,392.50 | 16,430.00 | 0.0M |
| 2025-01-31 | 16,280.00 | 16,322.50 | 16,280.00 | 16,295.00 | 0.0M |
| 2025-01-30 | 16,235.00 | 16,275.00 | 16,221.50 | 16,255.00 | 0.0M |
| 2025-01-29 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | 0.0M |
| 2025-01-28 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | 0.0M |
| 2025-01-27 | 16,170.00 | 16,170.00 | 16,170.00 | 16,170.00 | 0.0M |
| 2025-01-24 | 16,260.00 | 16,260.00 | 16,150.00 | 16,170.00 | 0.0M |
| 2025-01-23 | 16,265.00 | 16,317.50 | 16,237.50 | 16,275.00 | 0.0M |
| 2025-01-22 | 16,305.00 | 16,341.00 | 16,280.00 | 16,280.00 | 0.0M |
| 2025-01-21 | 16,310.00 | 16,347.50 | 16,290.00 | 16,330.00 | 0.0M |
| 2025-01-20 | 16,365.00 | 16,387.50 | 16,347.50 | 16,355.00 | 0.0M |
| 2025-01-17 | 16,365.00 | 16,375.00 | 16,345.00 | 16,360.00 | 0.0M |
| 2025-01-16 | 16,355.00 | 16,390.00 | 16,347.50 | 16,355.00 | 0.0M |
| 2025-01-15 | 16,290.00 | 16,340.00 | 16,281.50 | 16,315.00 | 0.0M |
| 2025-01-14 | 16,270.00 | 16,282.50 | 16,250.00 | 16,260.00 | 0.0M |
| 2025-01-13 | 16,247.50 | 16,292.50 | 16,232.50 | 16,270.00 | 0.0M |
| 2025-01-10 | 16,212.50 | 16,215.00 | 16,170.00 | 16,180.00 | 0.0M |
| 2025-01-09 | 16,240.00 | 16,267.50 | 16,200.00 | 16,195.00 | 0.0M |
| 2025-01-08 | 16,167.50 | 16,215.00 | 16,157.50 | 16,190.00 | 0.0M |
| 2025-01-07 | 16,175.00 | 16,195.00 | 16,127.50 | 16,125.00 | 0.0M |
| 2025-01-06 | 16,200.00 | 16,212.50 | 16,165.00 | 16,190.00 | 0.0M |
| 2025-01-03 | 16,225.00 | 16,245.00 | 16,190.00 | 16,185.00 | 0.0M |
| 2025-01-02 | 16,200.00 | 16,262.50 | 16,174.50 | 16,190.00 | 0.0M |
| 2025-01-01 | 16,090.00 | 16,090.00 | 16,090.00 | 16,090.00 | 0.0M |