Shanghai - Delayed Quote • CNY
Yuancheng Environment Co., Ltd. (603388.SS)
As of 1:55 PM GMT+8. Market Open.
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 26, 2024 | 4.7400 | 4.9200 | 4.6900 | 4.8500 | 4.8500 | 13,134,400 |
| Apr 25, 2024 | 4.7600 | 4.8100 | 4.6700 | 4.7100 | 4.7100 | 10,463,500 |
| Apr 24, 2024 | 4.5800 | 4.7800 | 4.5700 | 4.7500 | 4.7500 | 13,789,300 |
| Apr 23, 2024 | 4.4000 | 4.6000 | 4.3800 | 4.5700 | 4.5700 | 14,142,750 |
| Apr 22, 2024 | 4.6200 | 4.6600 | 4.3600 | 4.4100 | 4.4100 | 14,302,900 |
| Apr 19, 2024 | 4.8200 | 4.8800 | 4.6000 | 4.6200 | 4.6200 | 13,423,240 |
| Apr 18, 2024 | 4.9100 | 5.0100 | 4.7000 | 4.8200 | 4.8200 | 16,945,740 |
| Apr 17, 2024 | 4.5900 | 4.9400 | 4.5000 | 4.9300 | 4.9300 | 20,564,200 |
| Apr 16, 2024 | 4.9700 | 5.0000 | 4.6500 | 4.6500 | 4.6500 | 12,669,640 |
| Apr 15, 2024 | 5.6000 | 5.7300 | 5.1700 | 5.1700 | 5.1700 | 26,224,060 |
| Apr 12, 2024 | 5.8000 | 5.9200 | 5.7100 | 5.7400 | 5.7400 | 9,717,980 |
| Apr 11, 2024 | 5.7000 | 5.9000 | 5.5900 | 5.8000 | 5.8000 | 13,103,800 |
| Apr 10, 2024 | 6.0000 | 6.1000 | 5.7300 | 5.7900 | 5.7900 | 19,783,617 |
| Apr 9, 2024 | 5.9500 | 6.4000 | 5.9500 | 6.0900 | 6.0900 | 17,566,668 |
| Apr 8, 2024 | 6.3800 | 6.3800 | 5.9200 | 5.9700 | 5.9700 | 28,449,100 |
| Apr 3, 2024 | 6.8200 | 6.8800 | 6.5100 | 6.5700 | 6.5700 | 22,160,660 |
| Apr 2, 2024 | 7.0300 | 7.0500 | 6.7400 | 6.8700 | 6.8700 | 22,946,411 |
| Apr 1, 2024 | 6.9300 | 7.1000 | 6.8000 | 7.0200 | 7.0200 | 31,112,200 |
| Mar 29, 2024 | 6.7700 | 7.1500 | 6.7400 | 6.9300 | 6.9300 | 25,343,864 |
| Mar 28, 2024 | 6.7000 | 6.9500 | 6.5000 | 6.8800 | 6.8800 | 43,318,640 |
| Mar 27, 2024 | 7.0500 | 7.2800 | 6.5600 | 6.8600 | 6.8600 | 75,046,140 |
| Mar 26, 2024 | 6.5200 | 7.2700 | 6.4300 | 7.2700 | 7.2700 | 85,276,460 |
| Mar 25, 2024 | 6.9800 | 7.0000 | 6.5100 | 6.6100 | 6.6100 | 33,345,512 |
| Mar 22, 2024 | 6.8600 | 7.5500 | 6.7500 | 7.1400 | 7.1400 | 53,351,280 |
| Mar 21, 2024 | 6.8600 | 6.9400 | 6.7000 | 6.8600 | 6.8600 | 24,786,400 |
| Mar 20, 2024 | 6.6500 | 6.9900 | 6.5700 | 6.8800 | 6.8800 | 36,886,240 |
| Mar 19, 2024 | 6.7000 | 6.8800 | 6.6200 | 6.6500 | 6.6500 | 34,243,700 |
| Mar 18, 2024 | 6.4600 | 6.8000 | 6.4600 | 6.6300 | 6.6300 | 43,326,700 |
| Mar 15, 2024 | 6.2200 | 6.3800 | 6.1200 | 6.3300 | 6.3300 | 21,639,740 |
| Mar 14, 2024 | 6.4200 | 6.4900 | 6.1500 | 6.2800 | 6.2800 | 34,007,205 |
| Mar 13, 2024 | 6.3500 | 6.8000 | 6.2300 | 6.5600 | 6.5600 | 52,772,007 |
| Mar 12, 2024 | 6.5000 | 6.6800 | 6.3500 | 6.3900 | 6.3900 | 55,303,349 |
| Mar 11, 2024 | 7.3900 | 7.3900 | 6.4600 | 6.7500 | 6.7500 | 98,147,365 |
| Mar 8, 2024 | 6.3300 | 6.7200 | 6.2000 | 6.7200 | 6.7200 | 31,557,340 |
| Mar 7, 2024 | 5.5800 | 6.1100 | 5.5700 | 6.1100 | 6.1100 | 23,827,900 |
| Mar 6, 2024 | 5.5000 | 5.6300 | 5.3800 | 5.5500 | 5.5500 | 17,656,628 |
| Mar 5, 2024 | 5.6500 | 5.8300 | 5.4500 | 5.4800 | 5.4800 | 22,016,940 |
| Mar 4, 2024 | 5.7700 | 5.8300 | 5.4400 | 5.6600 | 5.6600 | 24,344,660 |
| Mar 1, 2024 | 5.9100 | 5.9800 | 5.6100 | 5.7300 | 5.7300 | 29,335,940 |
| Feb 29, 2024 | 5.3200 | 6.0000 | 5.1300 | 5.8300 | 5.8300 | 37,722,140 |
| Feb 28, 2024 | 6.3000 | 6.5900 | 5.6300 | 5.6300 | 5.6300 | 49,630,560 |
| Feb 27, 2024 | 5.9400 | 6.3100 | 5.8600 | 6.2500 | 6.2500 | 26,489,900 |
| Feb 26, 2024 | 5.8000 | 6.1400 | 5.6400 | 5.9000 | 5.9000 | 33,764,340 |
| Feb 23, 2024 | 5.5300 | 5.8900 | 5.4100 | 5.8000 | 5.8000 | 37,830,728 |
| Feb 22, 2024 | 5.2500 | 5.6600 | 5.1800 | 5.5200 | 5.5200 | 51,060,200 |
| Feb 21, 2024 | 4.6800 | 5.2500 | 4.6500 | 5.2500 | 5.2500 | 38,086,980 |
| Feb 20, 2024 | 4.6300 | 4.8000 | 4.5500 | 4.7700 | 4.7700 | 30,079,500 |
| Feb 19, 2024 | 4.2600 | 4.8000 | 4.1400 | 4.7100 | 4.7100 | 47,811,963 |
| Feb 8, 2024 | 4.0000 | 4.4700 | 3.8500 | 4.4000 | 4.4000 | 61,471,024 |
| Feb 7, 2024 | 4.9800 | 5.0000 | 4.2800 | 4.2800 | 4.2800 | 15,556,170 |
| Feb 6, 2024 | 5.0500 | 5.0500 | 4.7100 | 4.7500 | 4.7500 | 30,540,900 |
| Feb 5, 2024 | 5.8100 | 5.8300 | 5.2300 | 5.2300 | 5.2300 | 9,923,700 |
| Feb 2, 2024 | 6.0200 | 6.2200 | 5.4900 | 5.8100 | 5.8100 | 20,043,100 |
| Feb 1, 2024 | 6.1600 | 6.2500 | 5.9200 | 6.0100 | 6.0100 | 14,348,952 |
| Jan 31, 2024 | 6.6900 | 6.7800 | 6.1900 | 6.2300 | 6.2300 | 19,090,000 |
| Jan 30, 2024 | 6.9100 | 7.0500 | 6.7600 | 6.7900 | 6.7900 | 10,058,300 |
| Jan 29, 2024 | 7.3600 | 7.3600 | 6.9800 | 6.9900 | 6.9900 | 11,976,500 |
| Jan 26, 2024 | 7.4900 | 7.5200 | 7.3100 | 7.3500 | 7.3500 | 11,930,900 |
| Jan 25, 2024 | 7.1700 | 7.4500 | 7.0800 | 7.4100 | 7.4100 | 17,555,020 |
| Jan 24, 2024 | 7.2400 | 7.2600 | 6.8600 | 7.1700 | 7.1700 | 15,848,700 |
| Jan 23, 2024 | 7.2600 | 7.3000 | 6.9700 | 7.1700 | 7.1700 | 15,385,000 |
| Jan 22, 2024 | 7.7400 | 7.7500 | 7.0500 | 7.1500 | 7.1500 | 24,789,700 |
| Jan 19, 2024 | 7.7500 | 8.1300 | 7.6600 | 7.7000 | 7.7000 | 22,674,900 |
| Jan 18, 2024 | 7.7200 | 7.7200 | 7.4700 | 7.7000 | 7.7000 | 16,221,500 |
| Jan 17, 2024 | 7.8600 | 7.9300 | 7.7500 | 7.7500 | 7.7500 | 12,907,500 |
| Jan 16, 2024 | 7.8800 | 7.9800 | 7.7300 | 7.8400 | 7.8400 | 16,515,400 |
| Jan 15, 2024 | 7.9700 | 8.0500 | 7.8100 | 7.9100 | 7.9100 | 18,912,073 |
| Jan 12, 2024 | 8.4100 | 8.4500 | 7.8600 | 7.9200 | 7.9200 | 23,146,203 |
| Jan 11, 2024 | 8.0400 | 8.1700 | 7.8600 | 8.1200 | 8.1200 | 21,426,370 |
| Jan 10, 2024 | 8.1600 | 8.2000 | 7.8800 | 7.9000 | 7.9000 | 20,598,150 |
| Jan 9, 2024 | 8.2400 | 8.4000 | 8.0700 | 8.2000 | 8.2000 | 18,848,534 |
| Jan 8, 2024 | 8.2000 | 8.5400 | 8.1300 | 8.1300 | 8.1300 | 21,017,181 |
| Jan 5, 2024 | 8.5400 | 8.5700 | 8.0900 | 8.1600 | 8.1600 | 18,848,600 |
| Jan 4, 2024 | 8.5300 | 8.6400 | 8.3500 | 8.4100 | 8.4100 | 15,308,600 |
| Jan 3, 2024 | 8.8300 | 8.8900 | 8.4100 | 8.5700 | 8.5700 | 17,521,698 |
| Jan 2, 2024 | 9.0500 | 9.1500 | 8.7100 | 8.7300 | 8.7300 | 19,221,894 |
| Dec 29, 2023 | 8.9100 | 9.0600 | 8.8100 | 9.0400 | 9.0400 | 23,566,300 |
| Dec 28, 2023 | 8.9600 | 9.0700 | 8.7200 | 8.8900 | 8.8900 | 28,826,850 |
| Dec 27, 2023 | 8.5500 | 9.0800 | 8.2400 | 8.9200 | 8.9200 | 38,088,770 |
| Dec 26, 2023 | 8.6900 | 8.8000 | 8.3000 | 8.3900 | 8.3900 | 28,791,060 |
| Dec 25, 2023 | 9.0600 | 9.1800 | 8.5600 | 8.6000 | 8.6000 | 30,567,560 |
| Dec 22, 2023 | 9.4900 | 9.5700 | 8.9900 | 9.0100 | 9.0100 | 39,232,559 |
| Dec 21, 2023 | 10.2300 | 10.2300 | 9.1400 | 9.4900 | 9.4900 | 56,573,801 |
| Dec 20, 2023 | 10.4800 | 10.5900 | 10.1100 | 10.1500 | 10.1500 | 39,179,242 |
| Dec 19, 2023 | 10.0000 | 10.3500 | 9.8200 | 10.3400 | 10.3400 | 49,980,201 |
| Dec 18, 2023 | 9.9000 | 10.3100 | 9.5400 | 10.0700 | 10.0700 | 43,145,600 |
| Dec 15, 2023 | 9.9600 | 9.9900 | 9.6300 | 9.8100 | 9.8100 | 23,352,000 |
| Dec 14, 2023 | 10.1600 | 10.2700 | 9.6900 | 9.7900 | 9.7900 | 36,949,860 |
| Dec 13, 2023 | 10.1200 | 10.7000 | 10.1200 | 10.1600 | 10.1600 | 38,780,100 |
| Dec 12, 2023 | 10.2000 | 10.3000 | 9.9200 | 10.0700 | 10.0700 | 24,807,900 |
| Dec 11, 2023 | 10.0000 | 10.2800 | 9.7600 | 10.0900 | 10.0900 | 38,177,080 |
| Dec 8, 2023 | 10.5000 | 10.5300 | 10.1200 | 10.2700 | 10.2700 | 38,047,440 |
| Dec 7, 2023 | 11.0000 | 11.4200 | 10.4000 | 10.4500 | 10.4500 | 44,426,180 |
| Dec 6, 2023 | 10.7400 | 11.2000 | 10.6600 | 11.0200 | 11.0200 | 34,986,180 |
| Dec 5, 2023 | 11.4200 | 11.6100 | 10.8500 | 10.9400 | 10.9400 | 43,150,172 |
| Dec 4, 2023 | 11.8000 | 11.9500 | 11.2200 | 11.4100 | 11.4100 | 50,617,553 |
| Dec 1, 2023 | 11.4300 | 12.4200 | 11.4300 | 11.5800 | 11.5800 | 76,720,705 |
| Nov 30, 2023 | 12.0200 | 12.4300 | 11.3000 | 11.8400 | 11.8400 | 90,228,521 |
| Nov 29, 2023 | 10.7600 | 11.7800 | 10.7000 | 11.7800 | 11.7800 | 57,560,524 |
| Nov 28, 2023 | 10.5000 | 10.9900 | 10.0800 | 10.7100 | 10.7100 | 78,766,020 |
| Nov 27, 2023 | 9.4300 | 10.3800 | 9.4200 | 10.3800 | 10.3800 | 56,667,960 |
| Nov 24, 2023 | 10.0600 | 10.2800 | 9.4300 | 9.4400 | 9.4400 | 63,065,041 |
| Nov 23, 2023 | 11.0000 | 11.0000 | 10.4300 | 10.4300 | 10.4300 | 90,388,139 |
| Nov 22, 2023 | 10.2900 | 11.5900 | 10.2500 | 11.5900 | 11.5900 | 126,923,073 |
| Nov 21, 2023 | 11.3900 | 11.7200 | 10.3800 | 10.5400 | 10.5400 | 84,979,744 |
| Nov 20, 2023 | 10.6600 | 11.7000 | 10.4500 | 11.0600 | 11.0600 | 90,078,111 |
| Nov 17, 2023 | 11.0000 | 11.2200 | 10.4000 | 10.6500 | 10.6500 | 98,912,239 |
| Nov 16, 2023 | 11.0000 | 11.5600 | 10.4300 | 11.5600 | 11.5600 | 90,949,925 |
| Nov 15, 2023 | 9.3600 | 10.5100 | 9.3500 | 10.5100 | 10.5100 | 89,814,217 |
| Nov 14, 2023 | 9.4600 | 10.0100 | 9.1500 | 9.5500 | 9.5500 | 86,269,346 |
| Nov 13, 2023 | 8.4100 | 9.1000 | 8.4100 | 9.1000 | 9.1000 | 22,363,420 |
| Nov 10, 2023 | 8.4200 | 8.7100 | 8.2100 | 8.2700 | 8.2700 | 40,437,568 |
| Nov 9, 2023 | 8.2300 | 8.9300 | 8.1200 | 8.4300 | 8.4300 | 58,021,792 |
| Nov 8, 2023 | 7.8500 | 8.6000 | 7.7300 | 8.2700 | 8.2700 | 47,582,012 |
| Nov 7, 2023 | 7.6400 | 7.9200 | 7.5600 | 7.8500 | 7.8500 | 27,762,420 |
| Nov 6, 2023 | 7.7000 | 7.7800 | 7.6400 | 7.7000 | 7.7000 | 29,318,190 |
| Nov 3, 2023 | 7.5100 | 7.7900 | 7.4600 | 7.7000 | 7.7000 | 34,498,575 |
| Nov 2, 2023 | 8.0800 | 8.2000 | 7.3900 | 7.6000 | 7.6000 | 45,887,650 |
| Nov 1, 2023 | 8.2700 | 8.5000 | 7.9900 | 8.1900 | 8.1900 | 37,261,519 |
| Oct 31, 2023 | 8.5000 | 9.3000 | 8.2300 | 8.4000 | 8.4000 | 51,342,682 |
| Oct 30, 2023 | 8.0300 | 8.8000 | 7.8000 | 8.5900 | 8.5900 | 71,378,352 |
| Oct 27, 2023 | 8.5400 | 8.8400 | 8.1700 | 8.2100 | 8.2100 | 83,233,698 |
| Oct 26, 2023 | 9.0800 | 9.2700 | 9.0800 | 9.0800 | 9.0800 | 38,717,700 |
| Oct 25, 2023 | 9.8000 | 10.0900 | 8.9500 | 10.0900 | 10.0900 | 123,949,102 |
| Oct 24, 2023 | 9.1700 | 9.1700 | 8.4700 | 9.1700 | 9.1700 | 62,029,101 |
| Oct 23, 2023 | 8.0800 | 8.3400 | 8.0800 | 8.3400 | 8.3400 | 20,137,413 |
| Oct 20, 2023 | 8.1400 | 8.1500 | 7.3900 | 7.5800 | 7.5800 | 55,532,936 |
| Oct 19, 2023 | 7.7600 | 8.5900 | 7.3700 | 8.2100 | 8.2100 | 76,445,997 |
| Oct 18, 2023 | 7.7200 | 7.8100 | 7.1100 | 7.8100 | 7.8100 | 60,316,330 |
| Oct 17, 2023 | 6.6100 | 7.2200 | 6.5100 | 7.1000 | 7.1000 | 20,366,600 |
| Oct 16, 2023 | 6.8100 | 6.8600 | 6.5300 | 6.5800 | 6.5800 | 10,825,200 |
| Oct 13, 2023 | 6.9100 | 6.9500 | 6.7600 | 6.7900 | 6.7900 | 5,790,600 |
| Oct 12, 2023 | 7.0200 | 7.0400 | 6.8300 | 6.9600 | 6.9600 | 7,783,500 |
| Oct 11, 2023 | 7.0300 | 7.0900 | 6.9500 | 6.9700 | 6.9700 | 6,076,860 |
| Oct 10, 2023 | 7.1400 | 7.1700 | 7.0200 | 7.0300 | 7.0300 | 6,044,223 |
| Oct 9, 2023 | 7.3200 | 7.3200 | 6.9800 | 7.0400 | 7.0400 | 11,149,550 |
| Sep 28, 2023 | 7.2900 | 7.3700 | 7.2500 | 7.2700 | 7.2700 | 5,302,400 |
| Sep 27, 2023 | 7.1900 | 7.3200 | 7.1900 | 7.2700 | 7.2700 | 6,080,740 |
| Sep 26, 2023 | 7.2700 | 7.2900 | 7.1500 | 7.1700 | 7.1700 | 5,929,542 |
| Sep 25, 2023 | 7.3500 | 7.3700 | 7.2000 | 7.2700 | 7.2700 | 8,444,637 |
| Sep 22, 2023 | 7.4000 | 7.4300 | 7.2900 | 7.3800 | 7.3800 | 11,452,000 |
| Sep 21, 2023 | 7.3500 | 7.5700 | 7.2700 | 7.4000 | 7.4000 | 15,016,987 |
| Sep 20, 2023 | 7.8000 | 7.8000 | 7.3400 | 7.3900 | 7.3900 | 26,988,474 |
| Sep 19, 2023 | 8.7600 | 8.7700 | 7.8700 | 7.8700 | 7.8700 | 17,210,457 |
| Sep 18, 2023 | 9.0600 | 9.0700 | 8.6100 | 8.7400 | 8.7400 | 5,792,040 |
| Sep 15, 2023 | 9.1400 | 9.1700 | 8.9600 | 9.0000 | 9.0000 | 4,521,140 |
| Sep 14, 2023 | 9.3900 | 9.4600 | 9.1300 | 9.1700 | 9.1700 | 7,951,765 |
| Sep 13, 2023 | 9.5700 | 9.7600 | 9.4000 | 9.4500 | 9.4500 | 6,939,900 |
| Sep 12, 2023 | 9.7000 | 9.8700 | 9.5400 | 9.6100 | 9.6100 | 11,916,600 |
| Sep 11, 2023 | 9.0600 | 9.8300 | 9.0600 | 9.6400 | 9.6400 | 20,634,971 |
| Sep 8, 2023 | 8.9900 | 9.0900 | 8.8200 | 9.0300 | 9.0300 | 4,876,908 |
| Sep 7, 2023 | 9.2000 | 9.2800 | 8.9700 | 8.9900 | 8.9900 | 6,494,220 |
| Sep 6, 2023 | 8.8100 | 9.2800 | 8.8100 | 9.2300 | 9.2300 | 8,237,300 |
| Sep 5, 2023 | 8.7100 | 8.9300 | 8.5600 | 8.9200 | 8.9200 | 5,444,528 |
| Sep 4, 2023 | 8.5600 | 8.7000 | 8.5300 | 8.6700 | 8.6700 | 3,532,860 |
| Sep 1, 2023 | 8.6800 | 8.6800 | 8.5000 | 8.5100 | 8.5100 | 3,892,685 |
| Aug 31, 2023 | 8.6300 | 8.8400 | 8.5900 | 8.6200 | 8.6200 | 4,334,993 |
| Aug 30, 2023 | 8.8100 | 8.8700 | 8.6400 | 8.7000 | 8.7000 | 4,617,600 |
| Aug 29, 2023 | 8.6100 | 8.8500 | 8.5500 | 8.7900 | 8.7900 | 4,699,340 |
| Aug 28, 2023 | 9.0700 | 9.0700 | 8.4600 | 8.6300 | 8.6300 | 6,256,965 |
| Aug 25, 2023 | 8.8000 | 8.8700 | 8.5100 | 8.5700 | 8.5700 | 6,520,500 |
| Aug 24, 2023 | 8.6800 | 8.9000 | 8.5800 | 8.8300 | 8.8300 | 5,257,700 |
| Aug 23, 2023 | 8.9400 | 8.9900 | 8.6600 | 8.6800 | 8.6800 | 3,821,879 |
| Aug 22, 2023 | 8.8300 | 9.0300 | 8.7200 | 8.9300 | 8.9300 | 7,028,154 |
| Aug 21, 2023 | 8.4500 | 8.9500 | 8.4500 | 8.7200 | 8.7200 | 8,778,080 |
| Aug 18, 2023 | 8.6500 | 8.7600 | 8.4300 | 8.4300 | 8.4300 | 6,460,652 |
| Aug 17, 2023 | 8.7200 | 9.0300 | 8.6100 | 8.7100 | 8.7100 | 11,431,291 |
| Aug 16, 2023 | 9.2300 | 9.2300 | 8.3500 | 8.9400 | 8.9400 | 23,698,400 |
| Aug 15, 2023 | 10.4000 | 10.4000 | 9.2500 | 9.2500 | 9.2500 | 11,878,814 |
| Aug 14, 2023 | 9.9400 | 10.3900 | 9.9400 | 10.2800 | 10.2800 | 3,809,400 |
| Aug 11, 2023 | 10.5900 | 10.5900 | 10.2400 | 10.3300 | 10.3300 | 2,892,420 |
| Aug 10, 2023 | 10.4800 | 10.5300 | 10.3100 | 10.4600 | 10.4600 | 2,412,800 |
| Aug 9, 2023 | 10.6600 | 10.7000 | 10.2900 | 10.4100 | 10.4100 | 6,044,208 |
| Aug 8, 2023 | 10.6500 | 10.8300 | 10.6100 | 10.6900 | 10.6900 | 3,310,000 |
| Aug 7, 2023 | 10.8400 | 10.8800 | 10.6200 | 10.6500 | 10.6500 | 3,659,000 |
| Aug 4, 2023 | 10.9300 | 10.9300 | 10.7500 | 10.8400 | 10.8400 | 4,739,674 |
| Aug 3, 2023 | 10.6600 | 10.9900 | 10.5200 | 10.8600 | 10.8600 | 7,630,751 |
| Aug 2, 2023 | 10.5000 | 10.6600 | 10.3600 | 10.6100 | 10.6100 | 7,129,974 |
| Aug 1, 2023 | 10.1200 | 10.5800 | 10.0600 | 10.4300 | 10.4300 | 9,410,094 |
| Jul 31, 2023 | 10.1100 | 10.3200 | 10.1000 | 10.1200 | 10.1200 | 5,435,660 |
| Jul 28, 2023 | 10.4000 | 10.4700 | 10.1000 | 10.1400 | 10.1400 | 6,764,500 |
| Jul 27, 2023 | 10.5500 | 10.6700 | 10.0400 | 10.3800 | 10.3800 | 11,652,357 |
| Jul 26, 2023 | 10.8000 | 10.9400 | 10.5500 | 10.5900 | 10.5900 | 5,218,800 |
| Jul 25, 2023 | 10.8300 | 10.8700 | 10.6400 | 10.8000 | 10.8000 | 5,220,700 |
| Jul 24, 2023 | 11.0000 | 11.2000 | 10.6700 | 10.7400 | 10.7400 | 6,782,560 |
| Jul 21, 2023 | 11.1100 | 11.1400 | 10.7700 | 10.8800 | 10.8800 | 7,680,100 |
| Jul 20, 2023 | 11.2800 | 11.3000 | 11.1000 | 11.1100 | 11.1100 | 5,232,774 |
| Jul 19, 2023 | 11.1200 | 11.3300 | 11.1000 | 11.2400 | 11.2400 | 4,956,360 |
| Jul 18, 2023 | 10.9500 | 11.1900 | 10.8600 | 11.1200 | 11.1200 | 7,492,093 |
| Jul 17, 2023 | 11.0300 | 11.2800 | 10.8300 | 10.9900 | 10.9900 | 7,321,000 |
| Jul 14, 2023 | 10.8400 | 11.0700 | 10.7900 | 10.9600 | 10.9600 | 5,184,680 |
| Jul 13, 2023 | 10.7600 | 10.9400 | 10.6600 | 10.8500 | 10.8500 | 5,307,880 |
| Jul 12, 2023 | 10.9400 | 11.1400 | 10.7300 | 10.7700 | 10.7700 | 11,867,200 |
| Jul 11, 2023 | 10.5400 | 10.7800 | 10.5000 | 10.7600 | 10.7600 | 8,305,954 |
| Jul 10, 2023 | 10.6200 | 10.6200 | 10.3400 | 10.4400 | 10.4400 | 7,075,574 |
| Jul 7, 2023 | 10.7400 | 10.8500 | 10.4800 | 10.5200 | 10.5200 | 9,624,900 |
| Jul 6, 2023 | 10.7100 | 10.9900 | 10.5600 | 10.6800 | 10.6800 | 12,954,054 |
| Jul 5, 2023 | 10.7300 | 10.9500 | 10.6000 | 10.7400 | 10.7400 | 11,366,914 |
| Jul 4, 2023 | 10.6800 | 10.7700 | 10.5600 | 10.7300 | 10.7300 | 11,661,546 |
| Jul 3, 2023 | 10.0600 | 10.8800 | 10.0600 | 10.6800 | 10.6800 | 23,441,960 |
| Jun 30, 2023 | 10.1100 | 10.2300 | 9.9100 | 10.0600 | 10.0600 | 8,145,800 |
| Jun 29, 2023 | 10.0300 | 10.3000 | 9.9000 | 10.1800 | 10.1800 | 13,158,154 |
| Jun 28, 2023 | 10.4700 | 10.5600 | 9.7200 | 10.0700 | 10.0700 | 16,916,640 |
| Jun 27, 2023 | 9.6600 | 10.6400 | 9.6600 | 10.2600 | 10.2600 | 26,321,100 |
| Jun 26, 2023 | 9.5800 | 9.8400 | 9.4800 | 9.6700 | 9.6700 | 7,341,300 |
| Jun 21, 2023 | 9.6200 | 9.9200 | 9.6000 | 9.6200 | 9.6200 | 8,533,300 |
| Jun 20, 2023 | 9.6200 | 9.7300 | 9.5000 | 9.6400 | 9.6400 | 5,911,180 |
| Jun 19, 2023 | 9.6300 | 9.8000 | 9.4700 | 9.6400 | 9.6400 | 8,110,400 |
| Jun 16, 2023 | 9.7600 | 9.9400 | 9.5500 | 9.6300 | 9.6300 | 12,979,874 |
| Jun 15, 2023 | 9.9700 | 10.0000 | 9.6600 | 9.7700 | 9.7700 | 9,259,700 |
| Jun 14, 2023 | 9.9800 | 9.9800 | 9.7400 | 9.8900 | 9.8900 | 11,987,800 |
| Jun 13, 2023 | 9.6800 | 10.2000 | 9.6000 | 9.9900 | 9.9900 | 20,307,240 |
| Jun 12, 2023 | 10.0000 | 10.0700 | 9.5900 | 9.6600 | 9.6600 | 15,371,257 |
| Jun 9, 2023 | 9.6100 | 9.8500 | 9.5800 | 9.8100 | 9.8100 | 12,575,640 |
| Jun 8, 2023 | 9.5500 | 9.6800 | 9.4600 | 9.6000 | 9.6000 | 12,502,957 |
| Jun 7, 2023 | 9.3900 | 9.7500 | 9.3600 | 9.5600 | 9.5600 | 15,419,200 |
| Jun 6, 2023 | 9.4000 | 9.5800 | 9.3000 | 9.3700 | 9.3700 | 13,850,140 |
| Jun 5, 2023 | 9.3500 | 9.5800 | 9.1900 | 9.3100 | 9.3100 | 22,713,160 |
| Jun 2, 2023 | 8.6700 | 9.2400 | 8.6400 | 9.1800 | 9.1800 | 18,103,694 |
| Jun 1, 2023 | 8.1800 | 8.8100 | 8.0800 | 8.6300 | 8.6300 | 14,045,074 |
| May 31, 2023 | 8.3000 | 8.3400 | 8.1400 | 8.1700 | 8.1700 | 6,119,200 |
| May 30, 2023 | 8.5000 | 8.5000 | 8.2600 | 8.3400 | 8.3400 | 6,720,120 |
| May 29, 2023 | 8.6800 | 8.6800 | 8.3700 | 8.5600 | 8.5600 | 7,037,600 |
| May 26, 2023 | 8.6300 | 8.7400 | 8.4600 | 8.6200 | 8.6200 | 4,147,617 |
| May 25, 2023 | 8.3600 | 8.7700 | 8.3300 | 8.6400 | 8.6400 | 8,024,800 |
| May 24, 2023 | 8.3700 | 8.5000 | 8.1300 | 8.3900 | 8.3900 | 7,507,900 |
| May 23, 2023 | 8.5200 | 8.5200 | 8.3300 | 8.3600 | 8.3600 | 5,407,174 |
| May 22, 2023 | 8.6000 | 8.6500 | 8.4800 | 8.5100 | 8.5100 | 4,228,800 |
| May 19, 2023 | 8.6400 | 8.6800 | 8.4800 | 8.6400 | 8.6400 | 5,343,700 |
| May 18, 2023 | 8.7600 | 8.8900 | 8.6100 | 8.6600 | 8.6600 | 6,409,260 |
| May 17, 2023 | 8.5700 | 8.9700 | 8.5600 | 8.7500 | 8.7500 | 11,434,600 |
| May 16, 2023 | 8.9400 | 8.9400 | 8.3200 | 8.4700 | 8.4700 | 11,064,717 |
| May 15, 2023 | 8.9100 | 8.9600 | 8.6900 | 8.9300 | 8.9300 | 6,931,857 |
| May 12, 2023 | 8.7900 | 9.1100 | 8.7100 | 8.8800 | 8.8800 | 6,935,300 |
| May 11, 2023 | 8.8900 | 8.8900 | 8.6600 | 8.7900 | 8.7900 | 4,935,879 |
| May 10, 2023 | 8.8500 | 9.0000 | 8.7100 | 8.7500 | 8.7500 | 7,690,549 |
| May 9, 2023 | 8.8800 | 9.2000 | 8.6000 | 8.8600 | 8.8600 | 23,706,202 |
| May 8, 2023 | 9.1200 | 9.2000 | 8.3300 | 9.1400 | 9.1400 | 12,946,460 |
| May 5, 2023 | 9.3200 | 9.3200 | 8.9600 | 9.1500 | 9.1500 | 9,668,840 |
| May 4, 2023 | 9.3600 | 9.4500 | 9.2800 | 9.3200 | 9.3200 | 6,330,500 |
| Apr 28, 2023 | 9.2900 | 9.5700 | 9.2300 | 9.5200 | 9.5200 | 10,672,177 |
| Apr 27, 2023 | 9.4100 | 9.5500 | 9.2200 | 9.3000 | 9.3000 | 6,719,600 |
| Apr 26, 2023 | 9.6700 | 9.6700 | 9.2300 | 9.3300 | 9.3300 | 11,021,640 |