| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,464.00 | 4,479.04 | 4,451.27 | 4,465.50 | 0.0M |
| 2022-12-29 | 4,463.00 | 4,475.50 | 4,446.68 | 4,464.00 | 0.0M |
| 2022-12-28 | 4,459.00 | 4,478.79 | 4,446.68 | 4,463.00 | 0.0M |
| 2022-12-27 | 4,447.00 | 4,470.18 | 4,353.61 | 4,459.00 | 0.0M |
| 2022-12-26 | 4,447.50 | 4,462.00 | 4,438.38 | 4,447.00 | 0.0M |
| 2022-12-23 | 4,440.00 | 4,464.18 | 4,431.18 | 4,442.50 | 0.0M |
| 2022-12-22 | 4,437.50 | 4,458.75 | 4,426.21 | 4,440.00 | 0.0M |
| 2022-12-21 | 4,431.00 | 4,448.67 | 4,419.67 | 4,437.50 | 0.0M |
| 2022-12-20 | 4,428.60 | 4,453.51 | 4,410.72 | 4,431.00 | 0.0M |
| 2022-12-19 | 4,409.50 | 4,450.39 | 4,403.59 | 4,428.60 | 0.0M |
| 2022-12-16 | 4,427.50 | 4,447.64 | 4,402.01 | 4,428.60 | 0.0M |
| 2022-12-15 | 4,423.00 | 4,446.04 | 4,397.30 | 4,427.50 | 0.0M |
| 2022-12-14 | 4,424.25 | 4,437.04 | 4,390.26 | 4,423.00 | 0.0M |
| 2022-12-13 | 4,401.95 | 4,424.25 | 4,377.26 | 4,424.25 | 0.0M |
| 2022-12-12 | 4,398.02 | 4,440.04 | 4,383.52 | 4,420.00 | 0.0M |
| 2022-12-09 | 4,367.50 | 4,420.00 | 4,367.50 | 4,420.00 | 0.0M |
| 2022-12-08 | 4,377.50 | 4,413.95 | 4,365.33 | 4,367.50 | 0.0M |
| 2022-12-07 | 4,372.50 | 4,418.04 | 4,360.84 | 4,377.50 | 0.0M |
| 2022-12-06 | 4,376.18 | 4,381.68 | 4,354.34 | 4,372.50 | 0.0M |
| 2022-12-05 | 4,364.50 | 4,378.84 | 4,351.55 | 4,373.50 | 0.0M |
| 2022-12-02 | 4,369.50 | 4,371.00 | 4,349.31 | 4,369.50 | 0.0M |
| 2022-12-01 | 4,364.00 | 4,371.00 | 4,347.81 | 4,369.50 | 0.0M |
| 2022-11-30 | 4,365.00 | 4,365.22 | 4,339.66 | 4,364.00 | 0.0M |
| 2022-11-29 | 4,366.00 | 4,366.22 | 4,334.55 | 4,365.00 | 0.0M |
| 2022-11-28 | 4,320.00 | 4,366.00 | 4,261.00 | 4,366.00 | 0.0M |
| 2022-11-25 | 4,338.75 | 4,346.50 | 4,261.00 | 4,333.85 | 0.0M |
| 2022-11-24 | 4,334.00 | 4,338.75 | 4,261.00 | 4,338.75 | 0.0M |
| 2022-11-23 | 4,332.85 | 4,342.00 | 4,261.00 | 4,334.00 | 0.0M |
| 2022-11-22 | 4,326.75 | 4,338.08 | 4,261.00 | 4,332.85 | 0.0M |
| 2022-11-21 | 4,316.90 | 4,328.93 | 4,260.72 | 4,326.75 | 0.0M |
| 2022-11-18 | 4,321.75 | 4,327.39 | 4,260.72 | 4,323.50 | 0.0M |
| 2022-11-17 | 4,321.00 | 4,322.93 | 4,260.72 | 4,321.75 | 0.0M |
| 2022-11-16 | 4,320.00 | 4,326.41 | 4,255.24 | 4,304.20 | 0.0M |
| 2022-11-15 | 4,319.25 | 4,325.55 | 4,261.00 | 4,320.00 | 0.0M |
| 2022-11-14 | 4,261.00 | 4,319.47 | 4,252.18 | 4,319.25 | 0.0M |
| 2022-11-11 | 4,283.58 | 4,309.50 | 4,252.18 | 4,290.00 | 0.0M |
| 2022-11-10 | 4,289.50 | 4,311.00 | 4,250.33 | 4,283.58 | 0.0M |
| 2022-11-09 | 4,281.09 | 4,307.00 | 4,247.77 | 4,289.50 | 0.0M |
| 2022-11-08 | 4,279.18 | 4,300.00 | 4,245.01 | 4,281.09 | 0.0M |
| 2022-11-07 | 4,261.00 | 4,289.82 | 4,243.84 | 4,279.18 | 0.0M |
| 2022-11-04 | 4,280.00 | 4,287.50 | 4,242.86 | 4,285.00 | 0.0M |
| 2022-11-03 | 4,280.00 | 4,282.50 | 4,239.31 | 4,280.00 | 0.0M |
| 2022-11-02 | 4,277.50 | 4,306.00 | 4,240.29 | 4,280.00 | 0.0M |
| 2022-11-01 | 4,277.50 | 4,285.55 | 4,250.33 | 4,277.50 | 0.0M |
| 2022-10-31 | 4,264.17 | 4,324.50 | 4,239.31 | 4,277.50 | 0.0M |
| 2022-10-28 | 4,273.50 | 4,279.90 | 4,232.96 | 4,275.50 | 0.0M |
| 2022-10-27 | 4,268.00 | 4,273.50 | 4,232.52 | 4,273.50 | 0.0M |
| 2022-10-26 | 4,271.00 | 4,278.40 | 4,230.92 | 4,268.00 | 0.0M |
| 2022-10-25 | 4,271.75 | 4,271.75 | 4,222.50 | 4,271.00 | 0.0M |
| 2022-10-24 | 4,223.50 | 4,275.47 | 4,221.18 | 4,222.50 | 0.0M |
| 2022-10-21 | 4,266.25 | 4,268.50 | 4,219.65 | 4,260.00 | 0.0M |
| 2022-10-20 | 4,268.75 | 4,273.41 | 4,215.91 | 4,266.25 | 0.0M |
| 2022-10-19 | 4,223.50 | 4,268.75 | 4,208.97 | 4,268.75 | 0.0M |
| 2022-10-18 | 4,261.00 | 4,261.22 | 4,206.63 | 4,259.75 | 0.0M |
| 2022-10-17 | 4,223.00 | 4,265.22 | 4,201.06 | 4,261.00 | 0.0M |
| 2022-10-14 | 4,251.75 | 4,267.57 | 4,201.06 | 4,265.00 | 0.0M |
| 2022-10-13 | 4,256.00 | 4,259.02 | 4,199.39 | 4,251.75 | 0.0M |
| 2022-10-12 | 4,256.50 | 4,256.93 | 4,197.39 | 4,256.00 | 0.0M |
| 2022-10-11 | 4,251.25 | 4,256.72 | 4,190.30 | 4,256.50 | 0.0M |
| 2022-10-10 | 4,197.86 | 4,251.25 | 4,189.45 | 4,251.25 | 0.0M |
| 2022-10-07 | 4,249.00 | 4,250.34 | 4,188.91 | 4,250.34 | 0.0M |
| 2022-10-06 | 4,248.35 | 4,249.00 | 4,180.18 | 4,249.00 | 0.0M |
| 2022-10-05 | 4,249.00 | 4,249.00 | 4,147.50 | 4,248.35 | 0.0M |
| 2022-10-04 | 4,250.00 | 4,250.22 | 4,147.50 | 4,249.00 | 0.0M |
| 2022-10-03 | 4,246.30 | 4,250.22 | 4,147.50 | 4,147.50 | 0.0M |
| 2022-09-30 | 4,226.50 | 4,246.52 | 4,073.50 | 4,246.30 | 0.0M |
| 2022-09-29 | 4,226.00 | 4,242.72 | 4,147.50 | 4,226.50 | 0.0M |
| 2022-09-28 | 4,235.00 | 4,241.32 | 4,138.50 | 4,226.00 | 0.0M |
| 2022-09-27 | 4,230.00 | 4,235.00 | 4,131.87 | 4,235.00 | 0.0M |
| 2022-09-26 | 4,147.52 | 4,230.22 | 4,125.01 | 4,230.00 | 0.0M |
| 2022-09-23 | 4,227.50 | 4,227.50 | 4,124.14 | 4,227.50 | 0.0M |
| 2022-09-22 | 4,218.50 | 4,227.72 | 4,113.73 | 4,227.50 | 0.0M |
| 2022-09-21 | 4,218.57 | 4,218.79 | 4,112.49 | 4,218.50 | 0.0M |
| 2022-09-20 | 4,211.21 | 4,218.79 | 4,112.49 | 4,218.57 | 0.0M |
| 2022-09-19 | 4,215.00 | 4,219.07 | 4,108.55 | 4,211.21 | 0.0M |
| 2022-09-16 | 4,215.00 | 4,215.00 | 4,108.55 | 4,215.00 | 0.0M |
| 2022-09-15 | 4,215.00 | 4,215.22 | 4,106.88 | 4,215.00 | 0.0M |
| 2022-09-14 | 4,216.00 | 4,217.22 | 4,110.51 | 4,215.00 | 0.0M |
| 2022-09-13 | 4,215.00 | 4,216.22 | 4,109.38 | 4,216.00 | 0.0M |
| 2022-09-12 | 4,127.76 | 4,215.22 | 4,105.13 | 4,215.00 | 0.0M |
| 2022-09-09 | 4,215.00 | 4,215.22 | 4,101.44 | 4,205.00 | 0.0M |
| 2022-09-08 | 4,206.75 | 4,215.00 | 4,100.04 | 4,215.00 | 0.0M |
| 2022-09-07 | 4,211.00 | 4,211.22 | 4,097.54 | 4,206.75 | 0.0M |
| 2022-09-06 | 4,211.25 | 4,211.97 | 4,095.04 | 4,211.00 | 0.0M |
| 2022-09-05 | 4,206.30 | 4,211.47 | 4,093.31 | 4,211.25 | 0.0M |
| 2022-09-02 | 4,206.30 | 4,207.84 | 4,093.28 | 4,206.30 | 0.0M |
| 2022-09-01 | 4,206.30 | 4,206.30 | 4,109.11 | 4,206.30 | 0.0M |
| 2022-08-31 | 4,205.50 | 4,208.59 | 4,094.81 | 4,206.30 | 0.0M |
| 2022-08-30 | 4,206.50 | 4,206.50 | 4,097.44 | 4,205.50 | 0.0M |
| 2022-08-29 | 4,118.72 | 4,209.61 | 4,095.03 | 4,206.50 | 0.0M |
| 2022-08-26 | 4,207.00 | 4,209.61 | 4,092.04 | 4,205.00 | 0.0M |
| 2022-08-25 | 4,208.00 | 4,208.22 | 4,092.04 | 4,207.00 | 0.0M |
| 2022-08-24 | 4,207.50 | 4,208.22 | 4,095.61 | 4,208.00 | 0.0M |
| 2022-08-23 | 4,116.31 | 4,209.13 | 4,096.91 | 4,207.50 | 0.0M |
| 2022-08-22 | 4,124.50 | 4,137.50 | 4,093.43 | 4,116.31 | 0.0M |
| 2022-08-19 | 4,205.00 | 4,227.57 | 4,090.93 | 4,125.00 | 0.0M |
| 2022-08-18 | 4,112.10 | 4,227.35 | 4,090.83 | 4,205.00 | 0.0M |
| 2022-08-17 | 4,124.35 | 4,138.35 | 4,093.33 | 4,112.10 | 0.0M |
| 2022-08-16 | 4,126.20 | 4,143.43 | 4,085.37 | 4,126.20 | 0.0M |
| 2022-08-15 | 4,111.20 | 4,157.46 | 4,092.85 | 4,105.00 | 0.0M |
| 2022-08-12 | 4,207.50 | 4,207.50 | 4,079.06 | 4,111.20 | 0.0M |
| 2022-08-11 | 4,207.50 | 4,207.72 | 4,078.56 | 4,207.50 | 0.0M |
| 2022-08-10 | 4,208.00 | 4,225.22 | 4,099.02 | 4,207.50 | 0.0M |
| 2022-08-09 | 4,205.00 | 4,225.22 | 4,089.16 | 4,208.00 | 0.0M |
| 2022-08-08 | 4,119.50 | 4,220.00 | 4,088.14 | 4,205.00 | 0.0M |
| 2022-08-05 | 4,210.50 | 4,210.50 | 4,088.54 | 4,210.50 | 0.0M |
| 2022-08-04 | 4,207.15 | 4,220.22 | 4,099.62 | 4,210.50 | 0.0M |
| 2022-08-03 | 4,207.15 | 4,220.00 | 4,098.14 | 4,207.15 | 0.0M |
| 2022-08-02 | 4,207.50 | 4,210.00 | 4,083.07 | 4,207.15 | 0.0M |
| 2022-08-01 | 4,109.79 | 4,215.22 | 4,096.14 | 4,207.50 | 0.0M |
| 2022-07-29 | 4,212.58 | 4,220.22 | 4,093.98 | 4,209.75 | 0.0M |
| 2022-07-28 | 4,213.30 | 4,213.30 | 4,095.29 | 4,212.58 | 0.0M |
| 2022-07-27 | 4,212.60 | 4,213.30 | 4,095.13 | 4,213.30 | 0.0M |
| 2022-07-26 | 4,210.75 | 4,212.82 | 4,094.69 | 4,212.60 | 0.0M |
| 2022-07-25 | 4,212.50 | 4,212.72 | 4,094.95 | 4,210.75 | 0.0M |
| 2022-07-22 | 4,205.00 | 4,213.22 | 4,099.91 | 4,212.50 | 0.0M |
| 2022-07-21 | 4,210.00 | 4,210.00 | 4,091.88 | 4,205.00 | 0.0M |
| 2022-07-20 | 4,098.85 | 4,212.50 | 4,091.01 | 4,210.00 | 0.0M |
| 2022-07-19 | 4,098.85 | 4,212.50 | 4,089.20 | 4,212.50 | 0.0M |
| 2022-07-18 | 4,207.00 | 4,207.00 | 4,085.30 | 4,112.59 | 0.0M |
| 2022-07-15 | 4,112.66 | 4,210.50 | 4,085.60 | 4,207.00 | 0.0M |
| 2022-07-14 | 4,112.66 | 4,112.66 | 4,082.21 | 4,112.66 | 0.0M |
| 2022-07-13 | 4,094.50 | 4,112.66 | 4,092.46 | 4,112.66 | 0.0M |
| 2022-07-12 | 4,093.75 | 4,105.05 | 4,090.08 | 4,094.50 | 0.0M |
| 2022-07-11 | 4,092.50 | 4,105.05 | 4,083.35 | 4,093.75 | 0.0M |
| 2022-07-08 | 4,093.25 | 4,106.30 | 4,083.42 | 4,092.50 | 0.0M |
| 2022-07-07 | 4,090.00 | 4,105.09 | 4,083.30 | 4,093.25 | 0.0M |
| 2022-07-06 | 4,090.00 | 4,112.34 | 4,078.30 | 4,090.00 | 0.0M |
| 2022-07-05 | 4,083.00 | 4,103.50 | 4,065.50 | 4,090.00 | 0.0M |
| 2022-07-04 | 4,082.50 | 4,086.50 | 4,065.50 | 4,083.00 | 0.0M |
| 2022-07-01 | 4,072.50 | 4,086.45 | 4,060.95 | 4,082.50 | 0.0M |
| 2022-06-30 | 4,075.00 | 4,086.29 | 4,057.85 | 4,072.50 | 0.0M |
| 2022-06-29 | 4,075.00 | 4,083.76 | 4,052.06 | 4,075.00 | 0.0M |
| 2022-06-28 | 4,070.25 | 4,077.29 | 4,049.29 | 4,075.00 | 0.0M |
| 2022-06-27 | 4,067.09 | 4,078.81 | 4,044.91 | 4,070.25 | 0.0M |
| 2022-06-24 | 4,072.50 | 4,076.30 | 4,041.91 | 4,070.00 | 0.0M |
| 2022-06-23 | 4,061.18 | 4,075.18 | 4,030.01 | 4,072.50 | 0.0M |
| 2022-06-22 | 4,067.50 | 4,070.62 | 4,028.66 | 4,061.18 | 0.0M |
| 2022-06-21 | 4,065.50 | 4,068.12 | 4,021.98 | 4,067.50 | 0.0M |
| 2022-06-20 | 4,032.40 | 4,065.50 | 4,020.99 | 4,065.50 | 0.0M |
| 2022-06-17 | 4,057.50 | 4,059.95 | 4,016.23 | 4,056.50 | 0.0M |
| 2022-06-16 | 4,055.00 | 4,059.16 | 4,005.12 | 4,057.50 | 0.0M |
| 2022-06-15 | 4,057.50 | 4,059.16 | 4,013.03 | 4,055.00 | 0.0M |
| 2022-06-14 | 4,054.00 | 4,063.74 | 4,010.93 | 4,057.50 | 0.0M |
| 2022-06-13 | 4,016.14 | 4,058.35 | 4,006.00 | 4,054.00 | 0.0M |
| 2022-06-10 | 4,051.00 | 4,056.50 | 4,001.64 | 4,054.00 | 0.0M |
| 2022-06-09 | 4,052.50 | 4,052.91 | 3,990.18 | 4,051.00 | 0.0M |
| 2022-06-08 | 4,050.75 | 4,052.50 | 3,994.58 | 4,052.50 | 0.0M |
| 2022-06-07 | 4,051.00 | 4,051.00 | 3,991.01 | 4,050.75 | 0.0M |
| 2022-06-06 | 4,003.34 | 4,051.41 | 3,997.00 | 4,051.00 | 0.0M |
| 2022-06-03 | 4,047.50 | 4,051.00 | 3,991.75 | 4,051.00 | 0.0M |
| 2022-06-02 | 4,045.00 | 4,047.71 | 3,989.02 | 4,047.50 | 0.0M |
| 2022-06-01 | 4,047.50 | 4,047.71 | 3,987.89 | 4,045.00 | 0.0M |
| 2022-05-31 | 4,045.00 | 4,047.71 | 3,988.57 | 4,047.50 | 0.0M |
| 2022-05-30 | 4,003.34 | 4,045.00 | 3,986.42 | 4,045.00 | 0.0M |
| 2022-05-27 | 4,042.50 | 4,044.71 | 3,978.04 | 4,044.50 | 0.0M |
| 2022-05-26 | 4,042.50 | 4,042.91 | 3,985.00 | 4,042.50 | 0.0M |
| 2022-05-25 | 4,040.50 | 4,042.71 | 3,980.54 | 4,042.50 | 0.0M |
| 2022-05-24 | 4,042.00 | 4,045.21 | 3,987.50 | 4,040.50 | 0.0M |
| 2022-05-23 | 4,004.50 | 4,045.21 | 3,980.19 | 4,042.00 | 0.0M |
| 2022-05-20 | 4,044.75 | 4,047.02 | 3,984.74 | 4,042.50 | 0.0M |
| 2022-05-19 | 4,044.50 | 4,047.50 | 3,985.16 | 4,044.75 | 0.0M |
| 2022-05-18 | 4,044.50 | 4,046.25 | 3,987.17 | 4,044.50 | 0.0M |
| 2022-05-17 | 4,046.50 | 4,049.81 | 3,990.34 | 4,044.50 | 0.0M |
| 2022-05-16 | 4,004.58 | 4,048.52 | 3,981.96 | 4,046.50 | 0.0M |
| 2022-05-13 | 4,046.50 | 4,046.71 | 3,980.73 | 4,042.00 | 0.0M |
| 2022-05-12 | 4,040.00 | 4,046.71 | 3,982.73 | 4,046.50 | 0.0M |
| 2022-05-11 | 4,045.00 | 4,045.25 | 3,985.23 | 4,004.58 | 0.0M |
| 2022-05-10 | 4,043.50 | 4,045.75 | 3,989.81 | 4,045.00 | 0.0M |
| 2022-05-09 | 4,004.58 | 4,047.71 | 3,987.81 | 4,043.50 | 0.0M |
| 2022-05-06 | 4,042.75 | 4,045.25 | 3,976.30 | 4,044.00 | 0.0M |
| 2022-05-05 | 4,028.00 | 4,048.21 | 3,972.80 | 4,004.58 | 0.0M |
| 2022-05-04 | 4,042.50 | 4,045.25 | 3,974.85 | 4,028.00 | 0.0M |
| 2022-05-03 | 4,043.50 | 4,045.25 | 3,988.54 | 4,042.50 | 0.0M |
| 2022-05-02 | 4,043.50 | 4,045.83 | 3,994.50 | 4,043.50 | 0.0M |
| 2022-04-29 | 4,042.50 | 4,045.83 | 3,984.05 | 4,043.50 | 0.0M |
| 2022-04-28 | 4,042.50 | 4,045.83 | 3,985.67 | 4,042.50 | 0.0M |
| 2022-04-27 | 4,040.00 | 4,045.66 | 3,985.68 | 4,042.50 | 0.0M |
| 2022-04-26 | 4,040.00 | 4,045.66 | 3,985.42 | 4,040.00 | 0.0M |
| 2022-04-25 | 4,005.40 | 4,047.71 | 3,985.88 | 4,040.00 | 0.0M |
| 2022-04-22 | 4,042.50 | 4,045.79 | 3,985.08 | 4,042.50 | 0.0M |
| 2022-04-21 | 4,042.50 | 4,045.79 | 3,985.08 | 4,042.50 | 0.0M |
| 2022-04-20 | 4,042.50 | 4,045.79 | 3,985.87 | 4,042.50 | 0.0M |
| 2022-04-19 | 4,040.00 | 4,045.79 | 3,985.98 | 4,042.50 | 0.0M |
| 2022-04-18 | 4,040.00 | 4,045.79 | 3,997.58 | 4,040.00 | 0.0M |
| 2022-04-15 | 4,044.00 | 4,045.58 | 3,997.50 | 4,040.00 | 0.0M |
| 2022-04-14 | 4,040.00 | 4,045.79 | 3,985.55 | 4,044.00 | 0.0M |
| 2022-04-13 | 4,043.75 | 4,045.79 | 3,985.76 | 4,040.00 | 0.0M |
| 2022-04-12 | 4,042.50 | 4,045.79 | 3,983.26 | 4,043.75 | 0.0M |
| 2022-04-11 | 4,045.00 | 4,045.79 | 3,984.08 | 4,042.50 | 0.0M |
| 2022-04-08 | 4,044.25 | 4,045.21 | 3,980.69 | 4,045.00 | 0.0M |
| 2022-04-07 | 4,042.50 | 4,045.00 | 3,983.19 | 4,044.25 | 0.0M |
| 2022-04-06 | 4,042.50 | 4,045.00 | 3,975.38 | 4,042.50 | 0.0M |
| 2022-04-05 | 4,042.00 | 4,044.59 | 3,980.86 | 4,042.50 | 0.0M |
| 2022-04-04 | 3,989.97 | 4,042.21 | 3,971.65 | 4,042.00 | 0.0M |
| 2022-04-01 | 4,037.00 | 4,042.49 | 3,974.97 | 4,040.00 | 0.0M |
| 2022-03-31 | 4,035.00 | 4,042.79 | 3,970.98 | 4,037.00 | 0.0M |
| 2022-03-30 | 4,032.50 | 4,042.79 | 3,974.43 | 4,035.00 | 0.0M |
| 2022-03-29 | 4,044.00 | 4,044.00 | 3,990.29 | 4,032.50 | 0.0M |