| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532822 | 37.20 | 38.00 | 36.85 | 37.80 | 2.02 | 0.75 | 1149014 | | 500209 | 707.00 | 721.00 | 701.25 | 704.50 | 1.16 | 8.10 | 1145997 | | 715003 | 12.55 | 12.55 | 12.50 | 12.50 | | | 1140000 | | 539807 | 53.35 | 54.00 | 50.40 | 51.25 | | | 1129300 | | 500111 | 277.00 | 277.00 | 246.25 | 248.20 | | | 1100519 | | 513216 | 7.75 | 8.31 | 7.63 | 8.25 | 4.17 | 0.33 | 1090749 | | 500305 | 9.91 | 10.10 | 9.81 | 9.98 | 0.40 | 0.04 | 1075827 | | 500032 | 10.85 | 10.85 | 9.85 | 9.99 | -6.37 | -0.68 | 1063948 | | 534237 | 10.95 | 10.95 | 10.95 | 10.95 | | | 1000000 | | 536095 | 11.75 | 11.75 | 11.75 | 11.75 | | | 1000000 | | 537771 | 10.70 | 10.70 | 10.70 | 10.70 | | | 1000000 | | 538649 | 10.61 | 10.61 | 10.61 | 10.61 | | | 1000000 | | 536611 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1000000 | | 534809 | 57.90 | 58.35 | 55.50 | 56.45 | | | 998554 | | 750608 | 9.00 | 18.00 | 9.00 | 12.00 | | | 989699 | | 532149 | 81.45 | 81.90 | 76.40 | 76.70 | -4.18 | -3.35 | 969648 | | 600247 | 656.10 | 680.00 | 652.00 | 665.40 | | | 949232 | | 532209 | 45.25 | 49.10 | 35.20 | 42.20 | 0.84 | 0.35 | 912467 | | 750597 | 30.00 | 30.00 | 25.00 | 30.00 | | | 905556 | | 532617 | 222.00 | 223.25 | 212.10 | 216.20 | -1.30 | -2.85 | 894619 | | 542025 | 39.65 | 39.65 | 37.90 | 38.00 | | | 894000 | | 500400 | 74.00 | 74.60 | 71.75 | 72.40 | -1.90 | -1.40 | 875527 | | 540611 | 635.75 | 639.00 | 594.05 | 598.50 | | | 874803 | | 750554 | 16.20 | 23.00 | 16.00 | 16.20 | | | 857686 | | 508998 | 0.37 | 0.39 | 0.37 | 0.39 | 2.63 | 0.01 | 854050 | | 500104 | 212.10 | 214.50 | 204.75 | 207.15 | | | 851398 | | 539437 | 36.80 | 36.95 | 35.00 | 35.10 | | | 846769 | | 534741 | 0.40 | 0.40 | 0.37 | 0.38 | | | 839689 | | 500219 | 68.50 | 69.70 | 65.30 | 65.95 | -1.86 | -1.25 | 804673 | | 533412 | 6.29 | 6.29 | 6.29 | 6.29 | -4.98 | -0.33 | 802500 | | 507878 | 2.41 | 2.41 | 2.20 | 2.23 | -3.46 | -0.08 | 795333 | | 538557 | 1.24 | 1.36 | 1.24 | 1.35 | | | 788234 | | 750609 | 7.89 | 9.00 | 7.89 | 9.00 | | | 766836 | | 526987 | 2.17 | 2.27 | 2.17 | 2.27 | 9.66 | 0.20 | 755666 | | 538777 | 15.05 | 15.05 | 15.05 | 15.05 | | | 749990 | | 532800 | 40.50 | 40.50 | 36.80 | 37.00 | -6.21 | -2.45 | 749844 | | 530005 | 100.90 | 100.90 | 93.20 | 93.60 | -4.59 | -4.50 | 746700 | | 512579 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12 | -0.04 | 742251 | | 532832 | 94.85 | 94.90 | 83.75 | 83.75 | -9.99 | -9.30 | 733391 | | 532477 | 71.90 | 72.20 | 65.10 | 66.85 | -5.91 | -4.20 | 727542 | | 534060 | 0.46 | 0.46 | 0.44 | 0.44 | -4.35 | -0.02 | 727038 | | 533162 | 31.45 | 31.50 | 28.65 | 29.50 | -2.80 | -0.85 | 724477 | | 511389 | 3.50 | 3.64 | 3.30 | 3.49 | 0.58 | 0.02 | 705518 | | 538262 | 12.48 | 12.48 | 12.48 | 12.48 | | | 699998 | | 633228 | 985.00 | 1000.00 | 977.00 | 999.15 | | | 686248 | | 532848 | 242.90 | 247.00 | 224.95 | 227.00 | -5.14 | -12.30 | 677471 | | 524470 | 0.82 | 0.84 | 0.80 | 0.83 | 1.22 | 0.01 | 675000 | | 532810 | 82.60 | 83.55 | 79.55 | 80.35 | -2.55 | -2.10 | 665963 | | 542020 | 11.00 | 11.15 | 10.95 | 10.95 | | | 650000 | | 500116 | 59.65 | 59.75 | 58.85 | 59.15 | | | 639257 | |
|
