| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 532800 | 29.00 | 33.05 | 28.55 | 32.95 | 19.60 | 5.40 | 3591777 | | 532712 | 1.58 | 1.59 | 1.53 | 1.58 | 0.64 | 0.01 | 3454765 | | 539526 | 0.42 | 0.50 | 0.41 | 0.49 | | | 3406085 | | 500112 | 324.50 | 337.35 | 323.80 | 336.60 | | | 3308502 | | 533447 | 12.01 | 12.01 | 12.01 | 12.01 | | | 3250000 | | 532667 | 4.58 | 4.66 | 4.52 | 4.57 | 0.44 | 0.02 | 3158843 | | 500113 | 88.50 | 94.45 | 88.50 | 94.00 | | | 3140023 | | 500570 | 294.90 | 302.50 | 292.25 | 294.55 | -1.14 | -3.40 | 3011818 | | 536938 | 14.69 | 14.69 | 14.69 | 14.69 | | | 3000000 | | 539135 | 12.75 | 12.75 | 12.75 | 12.75 | | | 3000000 | | 533618 | 11.58 | 11.58 | 11.58 | 11.58 | | | 3000000 | | 533122 | 2.56 | 2.60 | 2.51 | 2.53 | -0.39 | -0.01 | 2916364 | | 534776 | 10.76 | 10.76 | 10.76 | 10.76 | | | 2695022 | | 535789 | 171.00 | 185.60 | 169.25 | 177.20 | | | 2661413 | | 632215 | 551.00 | 555.00 | 542.55 | 552.40 | | | 2564027 | | 534749 | 10.59 | 10.59 | 10.59 | 10.59 | | | 2500000 | | 534924 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2500000 | | 534709 | 12.15 | 12.15 | 12.15 | 12.15 | | | 2499800 | | 750539 | 0.85 | 1.00 | 0.85 | 1.00 | | | 2375963 | | 532218 | 7.80 | 7.97 | 7.60 | 7.89 | 1.54 | 0.12 | 2345095 | | 500103 | 44.10 | 44.90 | 43.65 | 44.70 | | | 2302684 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 632898 | 135.30 | 136.90 | 133.85 | 135.95 | | | 2233633 | | 532134 | 62.25 | 64.20 | 61.80 | 63.05 | -0.24 | -0.15 | 2109516 | | 532795 | 0.76 | 0.77 | 0.71 | 0.76 | 0.00 | 0.00 | 2108078 | | 534712 | 11.96 | 11.96 | 11.96 | 11.96 | | | 2077951 | | 531601 | 0.60 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2058361 | | 532525 | 22.00 | 23.75 | 21.05 | 22.85 | 0.44 | 0.10 | 2047352 | | 537610 | 10.01 | 10.01 | 10.01 | 10.01 | | | 2000440 | | 541802 | 10.40 | 10.40 | 10.40 | 10.40 | | | 2000000 | | 541746 | 10.03 | 10.03 | 10.03 | 10.03 | | | 2000000 | | 534310 | 10.74 | 10.74 | 10.74 | 10.74 | | | 2000000 | | 537547 | 11.00 | 11.00 | 11.00 | 11.00 | | | 2000000 | | 500470 | 900.00 | 938.50 | 897.60 | 921.20 | 3.01 | 26.90 | 1989200 | | 532747 | 1.36 | 1.38 | 1.26 | 1.36 | 3.03 | 0.04 | 1906866 | | 539992 | 1.12 | 1.17 | 1.07 | 1.17 | | | 1881844 | | 750553 | 10.60 | 17.99 | 5.00 | 10.60 | | | 1791012 | | 539437 | 50.40 | 51.40 | 49.20 | 51.20 | | | 1769776 | | 532174 | 552.80 | 580.40 | 547.05 | 579.15 | 3.60 | 20.15 | 1666033 | | 507685 | 470.00 | 494.50 | 470.00 | 486.60 | 3.54 | 16.65 | 1640100 | | 533207 | 1.49 | 1.49 | 1.41 | 1.42 | -2.74 | -0.04 | 1636199 | | 534195 | 11.00 | 11.00 | 11.00 | 11.00 | | | 1570487 | | 534718 | 10.69 | 10.69 | 10.69 | 10.69 | | | 1499990 | | 500400 | 93.30 | 94.95 | 92.55 | 94.30 | 0.86 | 0.80 | 1467245 | | 604000 | 60.90 | 60.90 | 60.90 | 60.90 | | | 1464704 | | 511116 | 0.21 | 0.21 | 0.20 | 0.21 | 5.00 | 0.01 | 1445018 | | 509051 | 0.45 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00 | 1408022 | | 519260 | 0.65 | 0.68 | 0.65 | 0.66 | -2.94 | -0.02 | 1397947 | | 521064 | 13.54 | 13.64 | 13.26 | 13.51 | -0.22 | -0.03 | 1390168 | | 532839 | 8.55 | 9.61 | 8.55 | 9.39 | 6.34 | 0.56 | 1367193 | |
|
