HKSE - Delayed Quote • HKD
Alibaba Health Information Technology Limited (0241.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.750 | 2.960 | 2.750 | 2.950 | 2.950 | 73,431,714 |
| Apr 25, 2024 | 2.740 | 2.820 | 2.680 | 2.750 | 2.750 | 37,589,473 |
| Apr 24, 2024 | 2.720 | 2.760 | 2.630 | 2.750 | 2.750 | 42,049,676 |
| Apr 23, 2024 | 2.690 | 2.740 | 2.650 | 2.690 | 2.690 | 29,036,441 |
| Apr 22, 2024 | 2.630 | 2.700 | 2.590 | 2.660 | 2.660 | 33,934,579 |
| Apr 19, 2024 | 2.610 | 2.660 | 2.590 | 2.610 | 2.610 | 35,695,218 |
| Apr 18, 2024 | 2.640 | 2.720 | 2.610 | 2.650 | 2.650 | 33,986,827 |
| Apr 17, 2024 | 2.630 | 2.670 | 2.600 | 2.640 | 2.640 | 29,736,000 |
| Apr 16, 2024 | 2.680 | 2.690 | 2.610 | 2.620 | 2.620 | 37,228,362 |
| Apr 15, 2024 | 2.700 | 2.770 | 2.670 | 2.720 | 2.720 | 22,840,212 |
| Apr 12, 2024 | 2.820 | 2.820 | 2.740 | 2.750 | 2.750 | 39,649,264 |
| Apr 11, 2024 | 2.840 | 2.860 | 2.740 | 2.840 | 2.840 | 57,778,356 |
| Apr 10, 2024 | 2.880 | 2.970 | 2.850 | 2.890 | 2.890 | 48,384,025 |
| Apr 9, 2024 | 2.820 | 2.930 | 2.780 | 2.890 | 2.890 | 48,095,986 |
| Apr 8, 2024 | 2.840 | 2.900 | 2.780 | 2.810 | 2.810 | 55,564,000 |
| Apr 5, 2024 | 2.940 | 2.940 | 2.790 | 2.800 | 2.800 | 43,177,148 |
| Apr 3, 2024 | 3.070 | 3.070 | 2.920 | 2.970 | 2.970 | 59,803,539 |
| Apr 2, 2024 | 3.250 | 3.310 | 3.060 | 3.070 | 3.070 | 76,178,446 |
| Mar 28, 2024 | 3.140 | 3.330 | 3.050 | 3.180 | 3.180 | 49,921,405 |
| Mar 27, 2024 | 3.170 | 3.210 | 3.130 | 3.170 | 3.170 | 25,465,489 |
| Mar 26, 2024 | 3.200 | 3.240 | 3.100 | 3.240 | 3.240 | 39,468,380 |
| Mar 25, 2024 | 3.270 | 3.270 | 3.010 | 3.200 | 3.200 | 71,776,250 |
| Mar 22, 2024 | 3.490 | 3.490 | 3.280 | 3.290 | 3.290 | 57,403,446 |
| Mar 21, 2024 | 3.500 | 3.560 | 3.420 | 3.540 | 3.540 | 40,820,798 |
| Mar 20, 2024 | 3.430 | 3.430 | 3.350 | 3.410 | 3.410 | 15,663,938 |
| Mar 19, 2024 | 3.480 | 3.480 | 3.380 | 3.390 | 3.390 | 22,835,837 |
| Mar 18, 2024 | 3.320 | 3.520 | 3.280 | 3.510 | 3.510 | 33,637,098 |
| Mar 15, 2024 | 3.370 | 3.390 | 3.290 | 3.360 | 3.360 | 32,449,682 |
| Mar 14, 2024 | 3.470 | 3.560 | 3.350 | 3.410 | 3.410 | 25,105,956 |
| Mar 13, 2024 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 29,816,095 |
| Mar 12, 2024 | 3.370 | 3.570 | 3.310 | 3.560 | 3.560 | 48,196,168 |
| Mar 11, 2024 | 3.240 | 3.390 | 3.240 | 3.330 | 3.330 | 22,911,012 |
| Mar 8, 2024 | 3.230 | 3.310 | 3.210 | 3.240 | 3.240 | 20,722,000 |
| Mar 7, 2024 | 3.350 | 3.370 | 3.200 | 3.250 | 3.250 | 25,370,757 |
| Mar 6, 2024 | 3.220 | 3.390 | 3.220 | 3.340 | 3.340 | 25,462,401 |
| Mar 5, 2024 | 3.420 | 3.420 | 3.240 | 3.240 | 3.240 | 50,509,721 |
| Mar 4, 2024 | 3.500 | 3.530 | 3.440 | 3.520 | 3.520 | 27,198,410 |
| Mar 1, 2024 | 3.390 | 3.490 | 3.370 | 3.460 | 3.460 | 34,705,936 |
| Feb 29, 2024 | 3.380 | 3.510 | 3.360 | 3.440 | 3.440 | 40,808,201 |
| Feb 28, 2024 | 3.600 | 3.600 | 3.390 | 3.410 | 3.410 | 33,731,020 |
| Feb 27, 2024 | 3.490 | 3.580 | 3.410 | 3.560 | 3.560 | 30,472,444 |
| Feb 26, 2024 | 3.500 | 3.640 | 3.490 | 3.530 | 3.530 | 29,261,252 |
| Feb 23, 2024 | 3.540 | 3.580 | 3.470 | 3.540 | 3.540 | 23,134,487 |
| Feb 22, 2024 | 3.510 | 3.570 | 3.460 | 3.560 | 3.560 | 26,066,608 |
| Feb 21, 2024 | 3.420 | 3.630 | 3.360 | 3.510 | 3.510 | 44,396,228 |
| Feb 20, 2024 | 3.280 | 3.450 | 3.250 | 3.440 | 3.440 | 37,991,209 |
| Feb 19, 2024 | 3.360 | 3.370 | 3.220 | 3.300 | 3.300 | 54,097,868 |
| Feb 16, 2024 | 3.160 | 3.420 | 3.150 | 3.400 | 3.400 | 30,411,024 |
| Feb 15, 2024 | 3.120 | 3.210 | 3.080 | 3.200 | 3.200 | 12,600,163 |
| Feb 14, 2024 | 3.060 | 3.170 | 2.980 | 3.160 | 3.160 | 27,191,806 |
| Feb 9, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | - |
| Feb 8, 2024 | 3.180 | 3.300 | 3.150 | 3.230 | 3.230 | 102,396,872 |
| Feb 7, 2024 | 3.120 | 3.310 | 3.100 | 3.180 | 3.180 | 102,585,431 |
| Feb 6, 2024 | 2.810 | 3.030 | 2.810 | 3.030 | 3.030 | 34,827,998 |
| Feb 5, 2024 | 2.810 | 2.900 | 2.770 | 2.810 | 2.810 | 30,490,412 |
| Feb 2, 2024 | 2.970 | 3.020 | 2.820 | 2.850 | 2.850 | 28,171,967 |
| Feb 1, 2024 | 2.840 | 3.010 | 2.810 | 2.930 | 2.930 | 31,005,090 |
| Jan 31, 2024 | 3.050 | 3.050 | 2.820 | 2.860 | 2.860 | 45,756,094 |
| Jan 30, 2024 | 3.040 | 3.100 | 2.970 | 3.000 | 3.000 | 33,040,885 |
| Jan 29, 2024 | 3.170 | 3.240 | 3.100 | 3.130 | 3.130 | 30,895,526 |
| Jan 26, 2024 | 3.260 | 3.300 | 3.120 | 3.170 | 3.170 | 28,869,145 |
| Jan 25, 2024 | 3.250 | 3.300 | 3.190 | 3.260 | 3.260 | 34,430,630 |
| Jan 24, 2024 | 3.200 | 3.270 | 3.080 | 3.250 | 3.250 | 51,691,498 |
| Jan 23, 2024 | 3.000 | 3.160 | 2.970 | 3.130 | 3.130 | 58,063,375 |
| Jan 22, 2024 | 3.160 | 3.200 | 2.960 | 3.000 | 3.000 | 65,677,443 |
| Jan 19, 2024 | 3.220 | 3.250 | 3.140 | 3.170 | 3.170 | 42,271,612 |
| Jan 18, 2024 | 3.180 | 3.270 | 3.150 | 3.220 | 3.220 | 29,039,470 |
| Jan 17, 2024 | 3.460 | 3.460 | 3.150 | 3.200 | 3.200 | 114,908,946 |
| Jan 16, 2024 | 3.650 | 3.660 | 3.480 | 3.500 | 3.500 | 26,372,083 |
| Jan 15, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| Jan 12, 2024 | 3.670 | 3.740 | 3.650 | 3.670 | 3.670 | 13,080,897 |
| Jan 11, 2024 | 3.670 | 3.770 | 3.620 | 3.700 | 3.700 | 19,151,638 |
| Jan 10, 2024 | 3.770 | 3.770 | 3.630 | 3.670 | 3.670 | 10,704,703 |
| Jan 9, 2024 | 3.720 | 3.820 | 3.700 | 3.720 | 3.720 | 21,007,258 |
| Jan 8, 2024 | 3.900 | 3.900 | 3.700 | 3.720 | 3.720 | 30,022,495 |
| Jan 5, 2024 | 3.910 | 3.950 | 3.860 | 3.870 | 3.870 | 15,830,789 |
| Jan 4, 2024 | 4.010 | 4.050 | 3.910 | 3.950 | 3.950 | 20,686,714 |
| Jan 3, 2024 | 4.110 | 4.130 | 3.980 | 4.000 | 4.000 | 31,365,925 |
| Jan 2, 2024 | 4.300 | 4.300 | 4.130 | 4.170 | 4.170 | 16,566,020 |
| Dec 29, 2023 | 4.200 | 4.280 | 4.190 | 4.240 | 4.240 | 19,533,332 |
| Dec 28, 2023 | 3.990 | 4.220 | 3.930 | 4.200 | 4.200 | 31,329,819 |
| Dec 27, 2023 | 3.970 | 4.010 | 3.890 | 3.940 | 3.940 | 29,189,866 |
| Dec 22, 2023 | 4.120 | 4.130 | 3.940 | 3.960 | 3.960 | 33,990,725 |
| Dec 21, 2023 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 15,951,471 |
| Dec 20, 2023 | 4.150 | 4.200 | 4.070 | 4.100 | 4.100 | 20,695,142 |
| Dec 19, 2023 | 4.250 | 4.280 | 4.090 | 4.140 | 4.140 | 25,706,524 |
| Dec 18, 2023 | 4.300 | 4.370 | 4.270 | 4.280 | 4.280 | 14,232,035 |
| Dec 15, 2023 | 4.330 | 4.440 | 4.290 | 4.380 | 4.380 | 25,087,453 |
| Dec 14, 2023 | 4.250 | 4.330 | 4.220 | 4.280 | 4.280 | 22,985,984 |
| Dec 13, 2023 | 4.210 | 4.290 | 4.150 | 4.180 | 4.180 | 16,787,549 |
| Dec 12, 2023 | 4.290 | 4.290 | 4.210 | 4.250 | 4.250 | 18,234,646 |
| Dec 11, 2023 | 4.250 | 4.260 | 4.070 | 4.250 | 4.250 | 21,530,394 |
| Dec 8, 2023 | 4.280 | 4.380 | 4.250 | 4.250 | 4.250 | 27,148,893 |
| Dec 7, 2023 | 4.300 | 4.300 | 4.120 | 4.280 | 4.280 | 22,438,128 |
| Dec 6, 2023 | 4.320 | 4.370 | 4.280 | 4.300 | 4.300 | 25,630,226 |
| Dec 5, 2023 | 4.330 | 4.400 | 4.280 | 4.350 | 4.350 | 26,513,175 |
| Dec 4, 2023 | 4.430 | 4.520 | 4.310 | 4.330 | 4.330 | 36,483,031 |
| Dec 1, 2023 | 4.450 | 4.470 | 4.340 | 4.370 | 4.370 | 33,588,188 |
| Nov 30, 2023 | 4.680 | 4.700 | 4.390 | 4.440 | 4.440 | 60,739,622 |
| Nov 29, 2023 | 4.950 | 4.950 | 4.550 | 4.620 | 4.620 | 94,764,346 |
| Nov 28, 2023 | 4.680 | 4.690 | 4.570 | 4.660 | 4.660 | 22,556,502 |
| Nov 27, 2023 | 4.600 | 4.720 | 4.580 | 4.650 | 4.650 | 25,245,193 |
| Nov 24, 2023 | 4.690 | 4.690 | 4.560 | 4.570 | 4.570 | 21,851,705 |
| Nov 23, 2023 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 16,302,181 |
| Nov 22, 2023 | 4.670 | 4.730 | 4.590 | 4.630 | 4.630 | 16,488,978 |
| Nov 21, 2023 | 4.720 | 4.850 | 4.630 | 4.670 | 4.670 | 35,293,227 |
| Nov 20, 2023 | 4.510 | 4.710 | 4.510 | 4.700 | 4.700 | 32,733,880 |
| Nov 17, 2023 | 4.790 | 4.790 | 4.450 | 4.590 | 4.590 | 71,430,999 |
| Nov 16, 2023 | 4.980 | 4.990 | 4.830 | 4.900 | 4.900 | 18,178,091 |
| Nov 15, 2023 | 4.960 | 5.010 | 4.890 | 4.980 | 4.980 | 25,805,562 |
| Nov 14, 2023 | 4.810 | 4.860 | 4.780 | 4.810 | 4.810 | 11,717,044 |
| Nov 13, 2023 | 4.720 | 4.830 | 4.680 | 4.810 | 4.810 | 14,575,947 |
| Nov 10, 2023 | 4.730 | 4.760 | 4.670 | 4.720 | 4.720 | 13,282,580 |
| Nov 9, 2023 | 4.930 | 4.970 | 4.760 | 4.790 | 4.790 | 29,643,101 |
| Nov 8, 2023 | 4.890 | 5.050 | 4.850 | 4.930 | 4.930 | 33,796,638 |
| Nov 7, 2023 | 4.910 | 5.040 | 4.860 | 4.890 | 4.890 | 32,675,919 |
| Nov 6, 2023 | 4.870 | 5.000 | 4.860 | 4.980 | 4.980 | 35,692,077 |
| Nov 3, 2023 | 4.750 | 4.870 | 4.730 | 4.840 | 4.840 | 30,789,551 |
| Nov 2, 2023 | 4.670 | 4.700 | 4.620 | 4.690 | 4.690 | 19,526,673 |
| Nov 1, 2023 | 4.630 | 4.680 | 4.560 | 4.610 | 4.610 | 11,492,808 |
| Oct 31, 2023 | 4.660 | 4.720 | 4.570 | 4.610 | 4.610 | 16,773,714 |
| Oct 30, 2023 | 4.550 | 4.720 | 4.550 | 4.670 | 4.670 | 21,234,404 |
| Oct 27, 2023 | 4.470 | 4.710 | 4.410 | 4.640 | 4.640 | 41,588,496 |
| Oct 26, 2023 | 4.400 | 4.490 | 4.340 | 4.470 | 4.470 | 21,949,896 |
| Oct 25, 2023 | 4.540 | 4.610 | 4.370 | 4.400 | 4.400 | 26,902,186 |
| Oct 24, 2023 | 4.500 | 4.500 | 4.290 | 4.420 | 4.420 | 28,005,171 |
| Oct 20, 2023 | 4.520 | 4.550 | 4.440 | 4.500 | 4.500 | 24,872,318 |
| Oct 19, 2023 | 4.600 | 4.630 | 4.550 | 4.550 | 4.550 | 28,551,306 |
| Oct 18, 2023 | 4.850 | 4.850 | 4.590 | 4.660 | 4.660 | 31,627,124 |
| Oct 17, 2023 | 4.820 | 4.920 | 4.800 | 4.850 | 4.850 | 15,428,506 |
| Oct 16, 2023 | 4.960 | 5.000 | 4.750 | 4.810 | 4.810 | 27,147,165 |
| Oct 13, 2023 | 4.900 | 4.970 | 4.860 | 4.930 | 4.930 | 19,076,998 |
| Oct 12, 2023 | 5.000 | 5.080 | 4.930 | 5.010 | 5.010 | 26,647,581 |
| Oct 11, 2023 | 4.790 | 5.040 | 4.790 | 4.980 | 4.980 | 44,891,928 |
| Oct 10, 2023 | 4.720 | 4.840 | 4.710 | 4.740 | 4.740 | 17,921,992 |
| Oct 9, 2023 | 4.700 | 4.800 | 4.670 | 4.720 | 4.720 | 15,615,007 |
| Oct 6, 2023 | 4.600 | 4.840 | 4.580 | 4.800 | 4.800 | 13,715,942 |
| Oct 5, 2023 | 4.610 | 4.710 | 4.550 | 4.610 | 4.610 | 15,814,364 |
| Oct 4, 2023 | 4.690 | 4.750 | 4.640 | 4.710 | 4.710 | 13,806,109 |
| Oct 3, 2023 | 4.820 | 4.820 | 4.680 | 4.760 | 4.760 | 20,073,974 |
| Sep 29, 2023 | 4.490 | 4.950 | 4.470 | 4.880 | 4.880 | 53,622,228 |
| Sep 28, 2023 | 4.520 | 4.570 | 4.340 | 4.410 | 4.410 | 50,030,078 |
| Sep 27, 2023 | 4.630 | 4.680 | 4.530 | 4.580 | 4.580 | 23,120,383 |
| Sep 26, 2023 | 4.650 | 4.680 | 4.610 | 4.630 | 4.630 | 17,241,997 |
| Sep 25, 2023 | 4.680 | 4.720 | 4.640 | 4.660 | 4.660 | 19,383,776 |
| Sep 22, 2023 | 4.480 | 4.700 | 4.420 | 4.690 | 4.690 | 35,248,137 |
| Sep 21, 2023 | 4.710 | 4.720 | 4.480 | 4.500 | 4.500 | 36,832,303 |
| Sep 20, 2023 | 4.700 | 4.770 | 4.650 | 4.730 | 4.730 | 27,665,145 |
| Sep 19, 2023 | 4.570 | 4.730 | 4.510 | 4.700 | 4.700 | 29,299,191 |
| Sep 18, 2023 | 4.680 | 4.680 | 4.530 | 4.570 | 4.570 | 17,469,779 |
| Sep 15, 2023 | 4.650 | 4.720 | 4.520 | 4.680 | 4.680 | 25,092,153 |
| Sep 14, 2023 | 4.600 | 4.640 | 4.520 | 4.590 | 4.590 | 12,960,085 |
| Sep 13, 2023 | 4.660 | 4.700 | 4.570 | 4.600 | 4.600 | 13,029,921 |
| Sep 12, 2023 | 4.660 | 4.740 | 4.630 | 4.640 | 4.640 | 19,007,466 |
| Sep 11, 2023 | 4.400 | 4.760 | 4.370 | 4.730 | 4.730 | 39,763,208 |
| Sep 7, 2023 | 4.600 | 4.600 | 4.430 | 4.460 | 4.460 | 31,351,099 |
| Sep 6, 2023 | 4.670 | 4.670 | 4.570 | 4.640 | 4.640 | 23,058,756 |
| Sep 5, 2023 | 4.770 | 4.770 | 4.670 | 4.700 | 4.700 | 20,041,074 |
| Sep 4, 2023 | 4.740 | 4.810 | 4.680 | 4.780 | 4.780 | 34,862,305 |
| Aug 31, 2023 | 4.700 | 4.800 | 4.610 | 4.630 | 4.630 | 70,135,770 |
| Aug 30, 2023 | 4.850 | 4.870 | 4.680 | 4.700 | 4.700 | 26,919,086 |
| Aug 29, 2023 | 4.620 | 4.830 | 4.620 | 4.800 | 4.800 | 39,864,870 |
| Aug 28, 2023 | 4.780 | 4.820 | 4.640 | 4.670 | 4.670 | 36,483,481 |
| Aug 25, 2023 | 4.400 | 4.590 | 4.370 | 4.550 | 4.550 | 48,974,823 |
| Aug 24, 2023 | 4.320 | 4.480 | 4.320 | 4.430 | 4.430 | 38,868,683 |
| Aug 23, 2023 | 4.390 | 4.410 | 4.260 | 4.320 | 4.320 | 44,313,778 |
| Aug 22, 2023 | 4.370 | 4.440 | 4.280 | 4.400 | 4.400 | 85,558,977 |
| Aug 21, 2023 | 4.320 | 4.420 | 4.250 | 4.280 | 4.280 | 43,385,192 |
| Aug 18, 2023 | 4.800 | 4.800 | 4.350 | 4.350 | 4.350 | 115,362,824 |
| Aug 17, 2023 | 5.100 | 5.150 | 4.630 | 4.850 | 4.850 | 110,613,279 |
| Aug 16, 2023 | 5.220 | 5.310 | 5.160 | 5.220 | 5.220 | 19,065,392 |
| Aug 15, 2023 | 5.230 | 5.300 | 5.120 | 5.250 | 5.250 | 19,082,999 |
| Aug 14, 2023 | 5.140 | 5.260 | 5.080 | 5.230 | 5.230 | 30,066,116 |
| Aug 11, 2023 | 5.650 | 5.660 | 5.290 | 5.310 | 5.310 | 33,437,162 |
| Aug 10, 2023 | 5.550 | 5.630 | 5.470 | 5.620 | 5.620 | 22,118,754 |
| Aug 9, 2023 | 5.500 | 5.630 | 5.460 | 5.590 | 5.590 | 20,963,348 |
| Aug 8, 2023 | 5.460 | 5.600 | 5.420 | 5.500 | 5.500 | 34,360,756 |
| Aug 7, 2023 | 5.480 | 5.600 | 5.400 | 5.580 | 5.580 | 24,463,489 |
| Aug 4, 2023 | 5.460 | 5.620 | 5.450 | 5.550 | 5.550 | 21,434,913 |
| Aug 3, 2023 | 5.340 | 5.430 | 5.270 | 5.380 | 5.380 | 20,826,214 |
| Aug 2, 2023 | 5.500 | 5.650 | 5.320 | 5.370 | 5.370 | 33,269,173 |
| Aug 1, 2023 | 5.610 | 5.820 | 5.550 | 5.580 | 5.580 | 57,612,582 |
| Jul 31, 2023 | 5.620 | 5.770 | 5.490 | 5.520 | 5.520 | 58,650,021 |
| Jul 28, 2023 | 5.300 | 5.590 | 5.300 | 5.570 | 5.570 | 44,616,049 |
| Jul 27, 2023 | 5.390 | 5.560 | 5.350 | 5.400 | 5.400 | 42,320,225 |
| Jul 26, 2023 | 5.260 | 5.440 | 5.170 | 5.420 | 5.420 | 54,223,627 |
| Jul 25, 2023 | 5.190 | 5.300 | 5.160 | 5.290 | 5.290 | 59,551,604 |
| Jul 24, 2023 | 5.050 | 5.100 | 4.960 | 5.050 | 5.050 | 27,355,566 |
| Jul 21, 2023 | 5.000 | 5.160 | 4.940 | 5.050 | 5.050 | 27,963,322 |
| Jul 20, 2023 | 4.990 | 5.100 | 4.930 | 4.950 | 4.950 | 20,781,058 |
| Jul 19, 2023 | 4.900 | 4.990 | 4.860 | 4.960 | 4.960 | 30,771,992 |
| Jul 18, 2023 | 5.190 | 5.190 | 4.940 | 5.000 | 5.000 | 31,887,160 |
| Jul 14, 2023 | 5.260 | 5.280 | 5.110 | 5.190 | 5.190 | 39,862,539 |
| Jul 13, 2023 | 5.000 | 5.230 | 4.990 | 5.190 | 5.190 | 76,775,767 |
| Jul 12, 2023 | 4.900 | 4.970 | 4.810 | 4.870 | 4.870 | 17,211,861 |
| Jul 11, 2023 | 4.950 | 4.950 | 4.820 | 4.840 | 4.840 | 25,656,777 |
| Jul 10, 2023 | 4.840 | 5.020 | 4.810 | 4.860 | 4.860 | 49,247,288 |
| Jul 7, 2023 | 4.610 | 4.780 | 4.520 | 4.670 | 4.670 | 34,025,653 |
| Jul 6, 2023 | 4.750 | 4.810 | 4.570 | 4.680 | 4.680 | 46,011,697 |
| Jul 5, 2023 | 4.830 | 4.890 | 4.760 | 4.840 | 4.840 | 18,675,349 |
| Jul 4, 2023 | 4.780 | 4.900 | 4.740 | 4.870 | 4.870 | 30,223,288 |
| Jul 3, 2023 | 4.690 | 4.820 | 4.690 | 4.790 | 4.790 | 18,723,945 |
| Jun 30, 2023 | 4.700 | 4.790 | 4.670 | 4.710 | 4.710 | 16,851,833 |
| Jun 29, 2023 | 4.730 | 4.730 | 4.620 | 4.700 | 4.700 | 17,405,920 |
| Jun 28, 2023 | 4.710 | 4.760 | 4.610 | 4.730 | 4.730 | 26,747,660 |
| Jun 27, 2023 | 4.590 | 4.730 | 4.580 | 4.710 | 4.710 | 21,175,833 |
| Jun 26, 2023 | 4.430 | 4.600 | 4.420 | 4.570 | 4.570 | 32,271,669 |
| Jun 23, 2023 | 4.600 | 4.640 | 4.440 | 4.470 | 4.470 | 24,688,358 |
| Jun 21, 2023 | 4.720 | 4.790 | 4.630 | 4.650 | 4.650 | 36,421,685 |
| Jun 20, 2023 | 4.990 | 4.990 | 4.810 | 4.840 | 4.840 | 32,660,748 |
| Jun 19, 2023 | 5.150 | 5.170 | 4.880 | 4.990 | 4.990 | 44,932,259 |
| Jun 16, 2023 | 5.160 | 5.290 | 5.110 | 5.170 | 5.170 | 90,845,327 |
| Jun 15, 2023 | 4.880 | 5.160 | 4.880 | 5.160 | 5.160 | 48,200,201 |
| Jun 14, 2023 | 4.940 | 5.000 | 4.860 | 4.880 | 4.880 | 20,845,574 |
| Jun 13, 2023 | 4.740 | 4.970 | 4.710 | 4.910 | 4.910 | 35,231,728 |
| Jun 12, 2023 | 4.810 | 4.830 | 4.650 | 4.790 | 4.790 | 24,202,340 |
| Jun 9, 2023 | 4.840 | 4.890 | 4.680 | 4.800 | 4.800 | 34,026,970 |
| Jun 8, 2023 | 4.900 | 4.910 | 4.750 | 4.830 | 4.830 | 24,937,101 |
| Jun 7, 2023 | 4.910 | 4.970 | 4.850 | 4.930 | 4.930 | 29,854,621 |
| Jun 6, 2023 | 4.900 | 5.020 | 4.830 | 4.860 | 4.860 | 30,516,677 |
| Jun 5, 2023 | 4.800 | 4.960 | 4.800 | 4.930 | 4.930 | 40,207,166 |
| Jun 2, 2023 | 4.710 | 4.890 | 4.710 | 4.850 | 4.850 | 78,609,570 |
| Jun 1, 2023 | 4.600 | 4.760 | 4.520 | 4.630 | 4.630 | 42,998,025 |
| May 31, 2023 | 4.710 | 4.710 | 4.530 | 4.640 | 4.640 | 46,757,479 |
| May 30, 2023 | 4.640 | 4.780 | 4.610 | 4.740 | 4.740 | 26,436,595 |
| May 29, 2023 | 4.770 | 4.830 | 4.600 | 4.650 | 4.650 | 43,433,695 |
| May 25, 2023 | 4.610 | 4.790 | 4.570 | 4.770 | 4.770 | 49,658,347 |
| May 24, 2023 | 4.940 | 4.940 | 4.610 | 4.670 | 4.670 | 53,282,001 |
| May 23, 2023 | 4.940 | 4.980 | 4.850 | 4.890 | 4.890 | 26,957,424 |
| May 22, 2023 | 4.710 | 4.930 | 4.700 | 4.900 | 4.900 | 37,289,802 |
| May 19, 2023 | 4.780 | 4.780 | 4.640 | 4.680 | 4.680 | 39,628,403 |
| May 18, 2023 | 4.920 | 5.000 | 4.730 | 4.790 | 4.790 | 44,427,790 |
| May 17, 2023 | 5.080 | 5.080 | 4.830 | 4.870 | 4.870 | 34,373,720 |
| May 16, 2023 | 5.170 | 5.190 | 5.030 | 5.080 | 5.080 | 17,798,827 |
| May 15, 2023 | 5.050 | 5.180 | 5.010 | 5.110 | 5.110 | 34,325,476 |
| May 12, 2023 | 5.210 | 5.270 | 5.010 | 5.050 | 5.050 | 41,130,352 |
| May 11, 2023 | 5.120 | 5.240 | 5.030 | 5.110 | 5.110 | 26,573,371 |
| May 10, 2023 | 5.180 | 5.180 | 4.970 | 5.130 | 5.130 | 45,809,439 |
| May 9, 2023 | 5.480 | 5.480 | 5.160 | 5.180 | 5.180 | 42,317,104 |
| May 8, 2023 | 5.680 | 5.700 | 5.440 | 5.480 | 5.480 | 36,083,887 |
| May 5, 2023 | 5.400 | 5.580 | 5.340 | 5.510 | 5.510 | 32,052,511 |
| May 4, 2023 | 5.300 | 5.420 | 5.240 | 5.340 | 5.340 | 30,095,117 |
| May 3, 2023 | 5.390 | 5.480 | 5.220 | 5.310 | 5.310 | 29,136,280 |
| May 2, 2023 | 5.710 | 5.820 | 5.420 | 5.540 | 5.540 | 22,728,282 |
| Apr 28, 2023 | 5.630 | 5.700 | 5.570 | 5.610 | 5.610 | 20,714,725 |
| Apr 27, 2023 | 5.600 | 5.630 | 5.510 | 5.620 | 5.620 | 22,480,117 |
| Apr 26, 2023 | 5.520 | 5.710 | 5.460 | 5.630 | 5.630 | 34,530,997 |