Symbol | Open | High | Low | Close | Percent | Change | Volume | 532822 | 12.45 | 12.86 | 12.35 | 12.71 | 2.67 | 0.33 | 331208742 | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | 750744 | 0.14 | 0.16 | 0.12 | 0.14 | | | 38399798 | 532648 | 23.00 | 23.30 | 22.75 | 22.98 | 0.48 | 0.11 | 38187892 | 750819 | 1.60 | 1.78 | 1.43 | 1.73 | | | 33894207 | 750701 | 0.20 | 0.20 | 0.09 | 0.09 | | | 26065892 | 537465 | 10.95 | 10.95 | 10.95 | 10.95 | | | 25000000 | 750720 | 0.06 | 0.07 | 0.05 | 0.05 | | | 24108616 | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | 540614 | 2.15 | 2.24 | 2.15 | 2.24 | | | 22314947 | 750734 | 1.28 | 1.40 | 1.10 | 1.32 | | | 21850163 | 750587 | 5.00 | 6.00 | 5.00 | 5.90 | | | 20357961 | 750527 | 3.95 | 4.50 | 1.00 | 3.95 | | | 20341526 | 750712 | 0.12 | 0.13 | 0.10 | 0.11 | | | 19962139 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 750825 | 0.43 | 0.48 | 0.40 | 0.43 | | | 17797197 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 532775 | 1.63 | 1.64 | 1.60 | 1.62 | -0.61 | -0.01 | 16392198 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 533098 | 97.26 | 100.59 | 95.50 | 98.84 | 1.75 | 1.70 | 11075176 | 750801 | 0.53 | 0.54 | 0.37 | 0.37 | | | 10410888 | 750662 | 0.20 | 0.29 | 0.15 | 0.28 | | | 10074311 | 539789 | 9.97 | 9.98 | 9.97 | 9.98 | | | 10000000 | 537828 | 10.87 | 10.87 | 10.87 | 10.87 | | | 10000000 | 536722 | 11.13 | 11.13 | 11.13 | 11.13 | | | 9999999 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 511389 | 7.80 | 7.80 | 7.06 | 7.25 | -2.42 | -0.18 | 8665354 | 534690 | 6.95 | 7.65 | 6.95 | 7.65 | 4.79 | 0.35 | 8648194 | 750800 | 0.04 | 0.04 | 0.04 | 0.04 | | | 8480775 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 539277 | 0.68 | 0.70 | 0.68 | 0.68 | | | 7495180 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 512149 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74 | -0.02 | 6759439 | 530557 | 0.70 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00 | 6475223 | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | 532532 | 17.64 | 18.01 | 17.36 | 17.62 | -0.11 | -0.02 | 6342604 | 750841 | 0.04 | 0.04 | 0.04 | 0.04 | | | 6311267 | 541155 | 11.92 | 11.92 | 11.92 | 11.92 | | | 6250000 | 533400 | 1.13 | 1.15 | 1.11 | 1.15 | 4.55 | 0.05 | 6243644 | 715026 | 5.18 | 5.19 | 5.18 | 5.19 | | | 6000000 | 890176 | 5.16 | 5.70 | 5.15 | 5.52 | | | 5908232 | 750685 | 0.35 | 0.35 | 0.29 | 0.32 | | | 5901073 | 500376 | 115.75 | 119.15 | 110.25 | 115.30 | 0.00 | 0.00 | 5893298 | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | |
|