Shanghai - Delayed Quote • CNY
Fujian Aonong Biological Technology Group Incorporation Limited (603363.SS)
At close: 3:00 PM GMT+8
Currency in CNY 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 24, 2024 | 3.7300 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 27,448,085 |
| Apr 23, 2024 | 3.8500 | 3.9200 | 3.7500 | 3.7600 | 3.7600 | 31,165,584 |
| Apr 22, 2024 | 3.7000 | 4.0500 | 3.5500 | 3.9000 | 3.9000 | 44,556,324 |
| Apr 19, 2024 | 3.8800 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 25,910,064 |
| Apr 18, 2024 | 3.8400 | 4.1200 | 3.6700 | 3.9400 | 3.9400 | 48,673,714 |
| Apr 17, 2024 | 3.5900 | 3.8800 | 3.5600 | 3.8300 | 3.8300 | 39,414,147 |
| Apr 16, 2024 | 3.9800 | 4.0000 | 3.6100 | 3.6100 | 3.6100 | 33,967,140 |
| Apr 15, 2024 | 4.1800 | 4.2900 | 3.9100 | 4.0100 | 4.0100 | 45,491,602 |
| Apr 12, 2024 | 4.4500 | 4.5300 | 4.3000 | 4.3300 | 4.3300 | 32,621,225 |
| Apr 11, 2024 | 4.6800 | 4.7000 | 4.4400 | 4.4600 | 4.4600 | 35,495,855 |
| Apr 10, 2024 | 4.6500 | 4.8300 | 4.5100 | 4.7200 | 4.7200 | 43,923,348 |
| Apr 9, 2024 | 4.7300 | 4.8800 | 4.4000 | 4.6300 | 4.6300 | 47,703,307 |
| Apr 8, 2024 | 4.8800 | 5.1100 | 4.7100 | 4.7300 | 4.7300 | 61,073,470 |
| Apr 3, 2024 | 5.1800 | 5.4500 | 5.1500 | 5.2300 | 5.2300 | 48,823,019 |
| Apr 2, 2024 | 5.4600 | 5.4700 | 5.1500 | 5.2000 | 5.2000 | 52,935,556 |
| Apr 1, 2024 | 5.1300 | 5.8400 | 5.1300 | 5.4700 | 5.4700 | 78,020,494 |
| Mar 29, 2024 | 5.5500 | 5.9900 | 5.4000 | 5.7000 | 5.7000 | 55,049,884 |
| Mar 28, 2024 | 5.4300 | 5.7400 | 5.1900 | 5.6000 | 5.6000 | 71,003,359 |
| Mar 27, 2024 | 5.7000 | 6.0100 | 5.4000 | 5.5000 | 5.5000 | 118,343,794 |
| Mar 26, 2024 | 5.1600 | 5.6400 | 5.1600 | 5.6400 | 5.6400 | 49,491,585 |
| Mar 25, 2024 | 5.0800 | 5.5600 | 5.0800 | 5.1300 | 5.1300 | 96,230,160 |
| Mar 22, 2024 | 6.4500 | 6.7000 | 5.6000 | 5.6400 | 5.6400 | 152,740,900 |
| Mar 21, 2024 | 5.7300 | 6.1500 | 5.6900 | 6.1500 | 6.1500 | 114,286,527 |
| Mar 20, 2024 | 5.1000 | 5.5900 | 5.1000 | 5.5900 | 5.5900 | 101,280,901 |
| Mar 19, 2024 | 4.6100 | 5.0800 | 4.5500 | 5.0800 | 5.0800 | 99,993,894 |
| Mar 18, 2024 | 4.4700 | 4.7800 | 4.3800 | 4.6200 | 4.6200 | 102,981,382 |
| Mar 15, 2024 | 3.9900 | 4.3700 | 3.9400 | 4.3700 | 4.3700 | 73,329,633 |
| Mar 14, 2024 | 3.9000 | 4.0300 | 3.9000 | 3.9700 | 3.9700 | 28,054,795 |
| Mar 13, 2024 | 4.1200 | 4.1300 | 3.9500 | 3.9700 | 3.9700 | 38,665,683 |
| Mar 12, 2024 | 4.0700 | 4.1200 | 3.9900 | 4.1000 | 4.1000 | 39,651,870 |
| Mar 11, 2024 | 3.9700 | 4.1600 | 3.9400 | 4.0500 | 4.0500 | 49,971,096 |
| Mar 8, 2024 | 4.4800 | 4.4800 | 4.0600 | 4.0700 | 4.0700 | 87,746,856 |
| Mar 7, 2024 | 3.8900 | 4.2100 | 3.8000 | 4.2100 | 4.2100 | 46,215,307 |
| Mar 6, 2024 | 3.6500 | 3.8800 | 3.6500 | 3.8300 | 3.8300 | 40,107,199 |
| Mar 5, 2024 | 4.0100 | 4.0100 | 3.7800 | 3.8000 | 3.8000 | 47,135,962 |
| Mar 4, 2024 | 3.9900 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 53,518,308 |
| Mar 1, 2024 | 4.0500 | 4.1700 | 3.9000 | 3.9300 | 3.9300 | 69,705,515 |
| Feb 29, 2024 | 3.8200 | 4.3200 | 3.8200 | 4.2200 | 4.2200 | 101,887,308 |
| Feb 28, 2024 | 4.8000 | 5.1800 | 4.2400 | 4.2400 | 4.2400 | 118,782,753 |
| Feb 27, 2024 | 4.3500 | 4.7100 | 4.2000 | 4.7100 | 4.7100 | 53,361,155 |
| Feb 26, 2024 | 4.1100 | 4.2800 | 3.9900 | 4.2800 | 4.2800 | 66,490,609 |
| Feb 23, 2024 | 3.6500 | 3.8900 | 3.5700 | 3.8900 | 3.8900 | 65,922,575 |
| Feb 22, 2024 | 3.1500 | 3.5400 | 3.1500 | 3.5400 | 3.5400 | 60,596,365 |
| Feb 21, 2024 | 3.4200 | 3.4500 | 3.1500 | 3.2200 | 3.2200 | 78,159,944 |
| Feb 20, 2024 | 2.8300 | 3.1500 | 2.7800 | 3.1500 | 3.1500 | 43,210,984 |
| Feb 19, 2024 | 2.7200 | 2.9100 | 2.6700 | 2.8600 | 2.8600 | 70,742,165 |
| Feb 8, 2024 | 2.3800 | 2.9000 | 2.3800 | 2.9000 | 2.9000 | 85,989,369 |
| Feb 7, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 8,071,600 |
| Feb 6, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 4,739,800 |
| Feb 5, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2,330,300 |
| Feb 2, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1,611,200 |
| Feb 1, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2,171,700 |
| Jan 31, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 2,147,100 |
| Jan 30, 2024 | 5.1000 | 5.1800 | 4.9600 | 4.9700 | 4.9700 | 11,008,230 |
| Jan 29, 2024 | 5.3100 | 5.3500 | 5.1000 | 5.1200 | 5.1200 | 13,105,100 |
| Jan 26, 2024 | 5.2600 | 5.4100 | 5.2100 | 5.3100 | 5.3100 | 12,445,428 |
| Jan 25, 2024 | 5.0700 | 5.2600 | 5.0400 | 5.2600 | 5.2600 | 12,087,570 |
| Jan 24, 2024 | 5.0500 | 5.1200 | 4.8800 | 5.0800 | 5.0800 | 11,915,428 |
| Jan 23, 2024 | 4.9700 | 5.0600 | 4.9200 | 5.0400 | 5.0400 | 12,805,912 |
| Jan 22, 2024 | 5.3500 | 5.4500 | 4.9600 | 5.0100 | 5.0100 | 15,148,252 |
| Jan 19, 2024 | 5.4000 | 5.4700 | 5.3200 | 5.3600 | 5.3600 | 9,895,071 |
| Jan 18, 2024 | 5.4200 | 5.4600 | 5.2200 | 5.4100 | 5.4100 | 16,502,458 |
| Jan 17, 2024 | 5.6400 | 5.6500 | 5.4600 | 5.4600 | 5.4600 | 9,218,940 |
| Jan 16, 2024 | 5.6500 | 5.7600 | 5.6000 | 5.6700 | 5.6700 | 8,544,030 |
| Jan 15, 2024 | 5.7500 | 5.8000 | 5.6800 | 5.7100 | 5.7100 | 8,819,395 |
| Jan 12, 2024 | 5.6900 | 5.9100 | 5.6500 | 5.7600 | 5.7600 | 13,536,050 |
| Jan 11, 2024 | 5.6100 | 5.7900 | 5.5800 | 5.7800 | 5.7800 | 15,510,006 |
| Jan 10, 2024 | 5.6300 | 5.6500 | 5.5300 | 5.6000 | 5.6000 | 10,957,202 |
| Jan 9, 2024 | 5.5800 | 5.7200 | 5.5500 | 5.6600 | 5.6600 | 9,852,971 |
| Jan 8, 2024 | 5.7600 | 5.7900 | 5.6100 | 5.6100 | 5.6100 | 12,353,914 |
| Jan 5, 2024 | 5.8600 | 5.9200 | 5.7500 | 5.7800 | 5.7800 | 11,395,250 |
| Jan 4, 2024 | 5.9800 | 6.0200 | 5.8700 | 5.8900 | 5.8900 | 9,508,476 |
| Jan 3, 2024 | 6.0600 | 6.1600 | 5.9500 | 5.9800 | 5.9800 | 11,698,347 |
| Jan 2, 2024 | 6.0400 | 6.1000 | 5.9700 | 6.0600 | 6.0600 | 11,924,210 |
| Dec 29, 2023 | 6.0300 | 6.1900 | 6.0000 | 6.0700 | 6.0700 | 16,842,511 |
| Dec 28, 2023 | 5.8400 | 6.0700 | 5.7400 | 6.0400 | 6.0400 | 25,205,326 |
| Dec 27, 2023 | 5.8000 | 5.9000 | 5.6700 | 5.8400 | 5.8400 | 23,006,301 |
| Dec 26, 2023 | 5.9000 | 6.0200 | 5.8500 | 5.8800 | 5.8800 | 18,128,820 |
| Dec 25, 2023 | 6.2700 | 6.2700 | 5.8100 | 5.9300 | 5.9300 | 37,962,430 |
| Dec 22, 2023 | 6.3200 | 6.5500 | 6.3200 | 6.3500 | 6.3500 | 20,463,588 |
| Dec 21, 2023 | 6.9600 | 6.9600 | 6.4500 | 6.5000 | 6.5000 | 38,796,930 |
| Dec 20, 2023 | 7.7000 | 7.7000 | 7.0100 | 7.1700 | 7.1700 | 24,029,209 |
| Dec 19, 2023 | 7.8500 | 7.8900 | 7.6300 | 7.6900 | 7.6900 | 11,159,271 |
| Dec 18, 2023 | 7.9400 | 8.0600 | 7.8600 | 7.9200 | 7.9200 | 8,769,002 |
| Dec 15, 2023 | 7.9200 | 7.9700 | 7.8600 | 7.9100 | 7.9100 | 11,777,388 |
| Dec 14, 2023 | 8.1300 | 8.1400 | 7.9500 | 7.9600 | 7.9600 | 16,790,096 |
| Dec 13, 2023 | 8.5200 | 8.5200 | 8.1400 | 8.1600 | 8.1600 | 29,916,287 |
| Dec 12, 2023 | 8.2000 | 8.2400 | 8.0600 | 8.1400 | 8.1400 | 10,799,581 |
| Dec 11, 2023 | 8.3000 | 8.3300 | 7.9500 | 8.2400 | 8.2400 | 25,028,132 |
| Dec 8, 2023 | 8.2900 | 8.7500 | 8.2800 | 8.3500 | 8.3500 | 36,904,927 |
| Dec 7, 2023 | 8.1900 | 8.2600 | 8.0800 | 8.2300 | 8.2300 | 12,891,720 |
| Dec 6, 2023 | 7.8200 | 8.3200 | 7.8200 | 8.2000 | 8.2000 | 20,306,456 |
| Dec 5, 2023 | 8.0100 | 8.1700 | 7.9000 | 7.9000 | 7.9000 | 10,719,006 |
| Dec 4, 2023 | 7.9400 | 8.2000 | 7.8200 | 8.0500 | 8.0500 | 16,173,101 |
| Dec 1, 2023 | 8.1900 | 8.1900 | 7.9200 | 7.9500 | 7.9500 | 14,504,340 |
| Nov 30, 2023 | 8.1700 | 8.2300 | 8.1000 | 8.1900 | 8.1900 | 7,037,400 |
| Nov 29, 2023 | 8.2500 | 8.2500 | 8.1100 | 8.1500 | 8.1500 | 7,006,618 |
| Nov 28, 2023 | 8.2700 | 8.2800 | 8.1400 | 8.2200 | 8.2200 | 8,582,309 |
| Nov 27, 2023 | 8.3200 | 8.4300 | 8.2300 | 8.2700 | 8.2700 | 9,951,100 |
| Nov 24, 2023 | 8.3400 | 8.4400 | 8.2800 | 8.3800 | 8.3800 | 14,325,742 |
| Nov 23, 2023 | 8.2700 | 8.3400 | 8.2100 | 8.3300 | 8.3300 | 9,856,230 |
| Nov 22, 2023 | 8.2900 | 8.4500 | 8.2700 | 8.2800 | 8.2800 | 12,431,030 |
| Nov 21, 2023 | 8.4100 | 8.4300 | 8.2700 | 8.2700 | 8.2700 | 12,481,994 |
| Nov 20, 2023 | 8.1100 | 8.4800 | 8.1000 | 8.4100 | 8.4100 | 23,417,803 |
| Nov 17, 2023 | 8.1000 | 8.1500 | 8.0700 | 8.1100 | 8.1100 | 7,407,272 |
| Nov 16, 2023 | 8.2200 | 8.3000 | 8.1000 | 8.1100 | 8.1100 | 12,737,040 |
| Nov 15, 2023 | 8.2700 | 8.3000 | 8.1700 | 8.1900 | 8.1900 | 13,346,352 |
| Nov 14, 2023 | 7.9000 | 8.2800 | 7.8800 | 8.2500 | 8.2500 | 30,910,784 |
| Nov 13, 2023 | 7.8900 | 7.9400 | 7.8200 | 7.9300 | 7.9300 | 9,458,533 |
| Nov 10, 2023 | 7.9400 | 7.9600 | 7.8300 | 7.9000 | 7.9000 | 9,822,600 |
| Nov 9, 2023 | 8.0100 | 8.1100 | 7.9500 | 7.9600 | 7.9600 | 10,564,033 |
| Nov 8, 2023 | 8.0900 | 8.1000 | 8.0000 | 8.0600 | 8.0600 | 8,941,373 |
| Nov 7, 2023 | 7.9800 | 8.1500 | 7.9000 | 8.1100 | 8.1100 | 18,165,731 |
| Nov 6, 2023 | 8.0600 | 8.1200 | 7.8900 | 7.9900 | 7.9900 | 19,779,835 |
| Nov 3, 2023 | 8.0100 | 8.1700 | 7.9400 | 8.0600 | 8.0600 | 15,354,126 |
| Nov 2, 2023 | 8.0400 | 8.0600 | 7.8400 | 8.0000 | 8.0000 | 12,138,449 |
| Nov 1, 2023 | 8.0700 | 8.1200 | 7.8100 | 8.0000 | 8.0000 | 17,454,218 |
| Oct 31, 2023 | 7.9800 | 8.0900 | 7.9200 | 8.0100 | 8.0100 | 10,278,450 |
| Oct 30, 2023 | 7.7500 | 8.0700 | 7.7100 | 8.0200 | 8.0200 | 14,835,201 |
| Oct 27, 2023 | 7.7800 | 7.9500 | 7.7000 | 7.8800 | 7.8800 | 11,840,547 |
| Oct 26, 2023 | 7.9100 | 8.0200 | 7.7200 | 7.8200 | 7.8200 | 12,137,008 |
| Oct 25, 2023 | 7.9900 | 8.1700 | 7.9500 | 8.0100 | 8.0100 | 13,471,030 |
| Oct 24, 2023 | 7.9100 | 8.0800 | 7.6700 | 8.0000 | 8.0000 | 14,442,098 |
| Oct 23, 2023 | 8.0500 | 8.2300 | 7.9200 | 8.0100 | 8.0100 | 11,498,270 |
| Oct 20, 2023 | 7.8700 | 7.9900 | 7.8200 | 7.9200 | 7.9200 | 5,340,772 |
| Oct 19, 2023 | 7.9900 | 8.0500 | 7.8600 | 7.8800 | 7.8800 | 6,261,935 |
| Oct 18, 2023 | 8.1700 | 8.2500 | 8.0400 | 8.0500 | 8.0500 | 5,714,935 |
| Oct 17, 2023 | 8.1300 | 8.2500 | 8.0900 | 8.1800 | 8.1800 | 4,089,610 |
| Oct 16, 2023 | 8.2600 | 8.2900 | 8.1400 | 8.1600 | 8.1600 | 5,472,735 |
| Oct 13, 2023 | 8.3700 | 8.4400 | 8.2100 | 8.2600 | 8.2600 | 8,175,244 |
| Oct 12, 2023 | 8.1900 | 8.4200 | 8.1800 | 8.3700 | 8.3700 | 10,502,148 |
| Oct 11, 2023 | 8.1500 | 8.3000 | 8.0800 | 8.2300 | 8.2300 | 9,397,072 |
| Oct 10, 2023 | 8.0100 | 8.2500 | 8.0100 | 8.1500 | 8.1500 | 8,150,219 |
| Oct 9, 2023 | 8.0800 | 8.1200 | 7.8800 | 8.0500 | 8.0500 | 11,664,205 |
| Sep 28, 2023 | 8.1300 | 8.1900 | 8.0400 | 8.1600 | 8.1600 | 7,161,890 |
| Sep 27, 2023 | 8.0200 | 8.2000 | 8.0200 | 8.1200 | 8.1200 | 6,813,240 |
| Sep 26, 2023 | 8.1000 | 8.1500 | 8.0600 | 8.0600 | 8.0600 | 4,524,700 |
| Sep 25, 2023 | 8.1600 | 8.2200 | 8.1300 | 8.1300 | 8.1300 | 4,701,746 |
| Sep 22, 2023 | 8.0800 | 8.1900 | 8.0200 | 8.1700 | 8.1700 | 5,674,424 |
| Sep 21, 2023 | 8.1800 | 8.2100 | 8.0600 | 8.0800 | 8.0800 | 7,441,884 |
| Sep 20, 2023 | 8.2200 | 8.3100 | 8.1700 | 8.2000 | 8.2000 | 6,386,795 |
| Sep 19, 2023 | 8.3300 | 8.4100 | 8.2500 | 8.2600 | 8.2600 | 6,750,310 |
| Sep 18, 2023 | 8.3600 | 8.3900 | 8.2200 | 8.3500 | 8.3500 | 10,420,218 |
| Sep 15, 2023 | 8.5600 | 8.7900 | 8.3800 | 8.5400 | 8.5400 | 21,086,597 |
| Sep 14, 2023 | 8.4500 | 8.4800 | 8.0900 | 8.2000 | 8.2000 | 13,594,512 |
| Sep 13, 2023 | 8.6600 | 8.6800 | 8.4500 | 8.4800 | 8.4800 | 8,174,105 |
| Sep 12, 2023 | 8.5600 | 8.7300 | 8.5400 | 8.6500 | 8.6500 | 8,455,183 |
| Sep 11, 2023 | 8.5300 | 8.5900 | 8.5000 | 8.5800 | 8.5800 | 5,940,423 |
| Sep 8, 2023 | 8.6000 | 8.6200 | 8.5000 | 8.5300 | 8.5300 | 6,731,773 |
| Sep 7, 2023 | 8.7400 | 8.8400 | 8.6300 | 8.6300 | 8.6300 | 8,203,422 |
| Sep 6, 2023 | 8.7500 | 8.7800 | 8.6900 | 8.7400 | 8.7400 | 5,236,650 |
| Sep 5, 2023 | 8.8200 | 8.8700 | 8.7400 | 8.7900 | 8.7900 | 7,056,640 |
| Sep 4, 2023 | 8.8400 | 8.8800 | 8.7300 | 8.8800 | 8.8800 | 7,282,874 |
| Sep 1, 2023 | 8.7000 | 8.8000 | 8.6800 | 8.7300 | 8.7300 | 5,490,180 |
| Aug 31, 2023 | 8.8000 | 8.8000 | 8.6800 | 8.7200 | 8.7200 | 7,643,939 |
| Aug 30, 2023 | 8.9900 | 9.0300 | 8.8400 | 8.8700 | 8.8700 | 8,652,015 |
| Aug 29, 2023 | 8.9000 | 9.0200 | 8.7100 | 9.0100 | 9.0100 | 10,444,363 |
| Aug 28, 2023 | 9.3500 | 9.4300 | 8.8300 | 8.9000 | 8.9000 | 16,876,044 |
| Aug 25, 2023 | 8.9000 | 9.3400 | 8.9000 | 9.0000 | 9.0000 | 20,127,318 |
| Aug 24, 2023 | 8.6700 | 8.8700 | 8.5400 | 8.8100 | 8.8100 | 9,354,698 |
| Aug 23, 2023 | 8.6600 | 8.7900 | 8.6300 | 8.6500 | 8.6500 | 5,876,420 |
| Aug 22, 2023 | 8.7200 | 8.8200 | 8.5400 | 8.7400 | 8.7400 | 7,911,734 |
| Aug 21, 2023 | 8.8000 | 8.8900 | 8.7500 | 8.7500 | 8.7500 | 5,511,942 |
| Aug 18, 2023 | 9.0000 | 9.0600 | 8.8100 | 8.8200 | 8.8200 | 8,347,900 |
| Aug 17, 2023 | 8.9300 | 9.0500 | 8.8800 | 9.0300 | 9.0300 | 5,257,290 |
| Aug 16, 2023 | 9.0000 | 9.1000 | 8.8600 | 8.9900 | 8.9900 | 6,374,572 |
| Aug 15, 2023 | 9.2200 | 9.2600 | 8.9800 | 9.0600 | 9.0600 | 9,128,728 |
| Aug 14, 2023 | 9.1200 | 9.2500 | 9.0600 | 9.2500 | 9.2500 | 7,583,617 |
| Aug 11, 2023 | 9.4900 | 9.4900 | 9.1500 | 9.1800 | 9.1800 | 16,524,214 |
| Aug 10, 2023 | 9.5100 | 9.5700 | 9.4600 | 9.4900 | 9.4900 | 7,789,663 |
| Aug 9, 2023 | 9.6200 | 9.6900 | 9.4600 | 9.5000 | 9.5000 | 11,421,690 |
| Aug 8, 2023 | 9.6600 | 9.7700 | 9.5700 | 9.7000 | 9.7000 | 11,893,224 |
| Aug 7, 2023 | 9.8000 | 9.8600 | 9.6900 | 9.7400 | 9.7400 | 16,690,158 |
| Aug 4, 2023 | 9.7300 | 9.7700 | 9.6200 | 9.6700 | 9.6700 | 15,303,501 |
| Aug 3, 2023 | 9.7400 | 9.8700 | 9.6500 | 9.7100 | 9.7100 | 17,604,088 |
| Aug 2, 2023 | 9.7600 | 9.9000 | 9.7000 | 9.7400 | 9.7400 | 15,223,866 |
| Aug 1, 2023 | 9.9600 | 9.9600 | 9.7600 | 9.7900 | 9.7900 | 23,562,174 |
| Jul 31, 2023 | 9.5900 | 10.0900 | 9.5600 | 10.0300 | 10.0300 | 46,236,764 |
| Jul 28, 2023 | 9.4200 | 9.4900 | 9.2300 | 9.4800 | 9.4800 | 19,850,902 |
| Jul 27, 2023 | 9.4300 | 9.7000 | 9.3600 | 9.4700 | 9.4700 | 18,756,924 |
| Jul 26, 2023 | 9.3000 | 9.4800 | 9.2700 | 9.4000 | 9.4000 | 9,872,380 |
| Jul 25, 2023 | 9.3000 | 9.3800 | 9.2300 | 9.2900 | 9.2900 | 10,931,830 |
| Jul 24, 2023 | 9.4700 | 9.5600 | 9.1900 | 9.2200 | 9.2200 | 12,889,260 |
| Jul 21, 2023 | 9.3700 | 9.5600 | 9.3500 | 9.4500 | 9.4500 | 10,916,877 |
| Jul 20, 2023 | 9.5800 | 9.6000 | 9.3100 | 9.3200 | 9.3200 | 12,849,536 |
| Jul 19, 2023 | 9.3900 | 9.7400 | 9.3500 | 9.5100 | 9.5100 | 21,487,425 |
| Jul 18, 2023 | 9.3200 | 9.5100 | 9.2200 | 9.3900 | 9.3900 | 13,016,120 |
| Jul 17, 2023 | 9.1900 | 9.4300 | 9.0700 | 9.3000 | 9.3000 | 11,065,524 |
| Jul 14, 2023 | 9.3400 | 9.3700 | 9.1900 | 9.2200 | 9.2200 | 9,640,598 |
| Jul 13, 2023 | 9.2900 | 9.4100 | 9.2800 | 9.3500 | 9.3500 | 8,470,285 |
| Jul 12, 2023 | 9.5700 | 9.5900 | 9.3400 | 9.3500 | 9.3500 | 11,619,280 |
| Jul 11, 2023 | 9.4300 | 9.4500 | 9.2900 | 9.3600 | 9.3600 | 8,738,597 |
| Jul 10, 2023 | 9.3700 | 9.6200 | 9.3400 | 9.3800 | 9.3800 | 13,664,503 |
| Jul 7, 2023 | 9.2900 | 9.4500 | 9.1500 | 9.3700 | 9.3700 | 15,679,413 |
| Jul 6, 2023 | 9.2200 | 9.6500 | 9.1700 | 9.3500 | 9.3500 | 19,952,029 |
| Jul 5, 2023 | 9.3800 | 9.4000 | 9.1800 | 9.2200 | 9.2200 | 8,593,700 |
| Jul 4, 2023 | 9.4600 | 9.5800 | 9.3000 | 9.3600 | 9.3600 | 9,548,507 |
| Jul 3, 2023 | 9.1800 | 9.4200 | 9.1800 | 9.4000 | 9.4000 | 14,515,576 |
| Jun 30, 2023 | 8.8400 | 9.2300 | 8.8100 | 9.1700 | 9.1700 | 15,241,500 |
| Jun 29, 2023 | 8.8000 | 9.0800 | 8.7800 | 8.8700 | 8.8700 | 9,536,812 |
| Jun 28, 2023 | 8.8800 | 8.9500 | 8.7700 | 8.8600 | 8.8600 | 6,298,201 |
| Jun 27, 2023 | 8.8400 | 9.0700 | 8.8200 | 8.9400 | 8.9400 | 6,810,512 |
| Jun 26, 2023 | 8.9000 | 9.0200 | 8.7900 | 8.8400 | 8.8400 | 9,139,556 |
| Jun 21, 2023 | 9.1500 | 9.2500 | 8.9300 | 8.9300 | 8.9300 | 10,585,520 |
| Jun 20, 2023 | 9.2500 | 9.3000 | 9.1400 | 9.1400 | 9.1400 | 9,164,430 |
| Jun 19, 2023 | 9.2600 | 9.6200 | 9.2300 | 9.2800 | 9.2800 | 16,822,570 |
| Jun 16, 2023 | 9.1300 | 9.3800 | 9.0800 | 9.2600 | 9.2600 | 10,746,107 |
| Jun 15, 2023 | 9.1300 | 9.1800 | 9.0200 | 9.1000 | 9.1000 | 8,307,264 |
| Jun 14, 2023 | 9.3500 | 9.3800 | 9.1500 | 9.1700 | 9.1700 | 9,103,880 |
| Jun 13, 2023 | 9.3800 | 9.5100 | 9.3400 | 9.3400 | 9.3400 | 8,108,660 |
| Jun 12, 2023 | 9.2600 | 9.3900 | 9.1800 | 9.3600 | 9.3600 | 9,297,918 |
| Jun 9, 2023 | 9.3700 | 9.4300 | 9.1700 | 9.2800 | 9.2800 | 11,212,336 |
| Jun 8, 2023 | 9.2400 | 9.5800 | 9.1100 | 9.3700 | 9.3700 | 20,783,899 |
| Jun 7, 2023 | 9.1400 | 9.2400 | 9.0700 | 9.1300 | 9.1300 | 8,554,115 |
| Jun 6, 2023 | 9.4000 | 9.4700 | 9.1300 | 9.1400 | 9.1400 | 11,168,840 |
| Jun 5, 2023 | 9.5400 | 9.5700 | 9.3200 | 9.3900 | 9.3900 | 15,417,750 |
| Jun 2, 2023 | 9.7700 | 9.8900 | 9.4600 | 9.4900 | 9.4900 | 32,859,714 |
| Jun 1, 2023 | 8.5000 | 9.4700 | 8.3400 | 9.4700 | 9.4700 | 41,846,959 |
| May 31, 2023 | 9.3900 | 9.3900 | 8.6100 | 8.6100 | 8.6100 | 38,894,749 |
| May 30, 2023 | 9.4900 | 9.5900 | 9.3200 | 9.5700 | 9.5700 | 7,671,461 |
| May 29, 2023 | 9.6300 | 9.7500 | 9.4500 | 9.5000 | 9.5000 | 6,612,477 |
| May 26, 2023 | 9.6100 | 9.6900 | 9.4600 | 9.6400 | 9.6400 | 7,353,343 |
| May 25, 2023 | 9.7300 | 9.9000 | 9.5900 | 9.6700 | 9.6700 | 9,606,935 |
| May 24, 2023 | 9.7300 | 9.8100 | 9.6300 | 9.7600 | 9.7600 | 7,817,431 |
| May 23, 2023 | 9.6500 | 9.9000 | 9.6000 | 9.7300 | 9.7300 | 12,620,188 |
| May 22, 2023 | 9.6100 | 9.6800 | 9.5000 | 9.6400 | 9.6400 | 7,753,330 |
| May 19, 2023 | 9.4500 | 9.6400 | 9.2600 | 9.6100 | 9.6100 | 11,619,723 |
| May 18, 2023 | 9.5500 | 9.6100 | 9.3900 | 9.4200 | 9.4200 | 7,055,986 |
| May 17, 2023 | 9.4000 | 9.6100 | 9.3300 | 9.5500 | 9.5500 | 8,253,770 |
| May 16, 2023 | 9.5000 | 9.6200 | 9.3800 | 9.4000 | 9.4000 | 8,304,761 |
| May 15, 2023 | 9.4200 | 9.5000 | 9.2600 | 9.4600 | 9.4600 | 9,812,213 |
| May 12, 2023 | 9.5700 | 9.6600 | 9.4100 | 9.4200 | 9.4200 | 9,055,873 |
| May 11, 2023 | 9.5000 | 9.7700 | 9.4900 | 9.6100 | 9.6100 | 8,504,650 |
| May 10, 2023 | 9.6500 | 9.7800 | 9.5300 | 9.6300 | 9.6300 | 7,908,567 |
| May 9, 2023 | 9.6300 | 9.8300 | 9.5400 | 9.6500 | 9.6500 | 9,253,425 |
| May 8, 2023 | 9.7000 | 9.8000 | 9.5800 | 9.6800 | 9.6800 | 8,222,324 |
| May 5, 2023 | 9.8700 | 9.9000 | 9.6000 | 9.7500 | 9.7500 | 10,221,401 |
| May 4, 2023 | 9.8500 | 9.9900 | 9.7400 | 9.8300 | 9.8300 | 9,937,390 |
| Apr 28, 2023 | 9.8600 | 9.9900 | 9.8400 | 9.8800 | 9.8800 | 8,288,257 |
| Apr 27, 2023 | 10.0500 | 10.0500 | 9.8100 | 9.8400 | 9.8400 | 13,032,286 |
| Apr 26, 2023 | 9.8000 | 10.2000 | 9.5000 | 10.0500 | 10.0500 | 22,393,087 |
| Apr 25, 2023 | 9.5900 | 10.0400 | 9.3100 | 9.6800 | 9.6800 | 23,930,794 |
| Apr 24, 2023 | 10.6000 | 10.6800 | 9.8000 | 9.8100 | 9.8100 | 32,469,090 |