| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 512345 | 17.65 | 17.65 | 17.65 | 17.65 | -90.79 | -174.00 | 500 | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 508980 | 3.72 | 3.72 | 3.72 | 3.72 | -37.79 | -2.26 | 100 | | 507543 | 2.58 | 2.58 | 2.58 | 2.58 | -30.46 | -1.13 | 50 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | | 501154 | 6.34 | 6.34 | 6.34 | 6.34 | -12.19 | -0.88 | 100 | | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 509910 | 162.60 | 162.60 | 162.60 | 162.60 | -9.62 | -17.30 | 10 | | 501700 | 18.10 | 21.90 | 17.00 | 17.20 | -9.23 | -1.75 | 34686 | | 514215 | 143.50 | 143.50 | 128.65 | 129.95 | -9.06 | -12.95 | 13299 | | 533261 | 32.60 | 33.00 | 29.15 | 29.50 | -8.81 | -2.85 | 124722 | | 524640 | 24.40 | 24.40 | 22.15 | 22.35 | -8.40 | -2.05 | 3016 | | 522101 | 25.35 | 25.35 | 21.60 | 23.30 | -8.27 | -2.10 | 87396 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 532124 | 8.48 | 8.48 | 7.10 | 7.10 | -7.91 | -0.61 | 136 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 533287 | 13.25 | 13.34 | 11.81 | 11.99 | -7.63 | -0.99 | 195094 | | 533344 | 23.50 | 23.70 | 21.05 | 21.30 | -7.59 | -1.75 | 338073 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 501343 | 19.40 | 19.40 | 17.60 | 17.75 | -7.31 | -1.40 | 2080 | | 523301 | 435.00 | 435.00 | 391.70 | 395.65 | -7.22 | -30.80 | 3794 | | 532180 | 16.54 | 17.09 | 15.05 | 15.41 | -6.83 | -1.13 | 435634 | | 530363 | 20.00 | 20.50 | 18.00 | 18.25 | -6.65 | -1.30 | 169918 | | 513693 | 31.00 | 31.00 | 27.40 | 28.25 | -6.46 | -1.95 | 35652 | | 534139 | 114.65 | 115.00 | 106.65 | 107.35 | -6.41 | -7.35 | 73663 | | 500877 | 257.00 | 258.85 | 239.05 | 242.55 | -6.37 | -16.50 | 894343 | | 514030 | 114.50 | 116.00 | 106.95 | 107.25 | -6.33 | -7.25 | 15800 | | 500003 | 336.80 | 336.80 | 308.00 | 312.70 | -6.21 | -20.70 | 38943 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 507180 | 52.65 | 55.00 | 47.00 | 49.40 | -6.17 | -3.25 | 11928 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 500413 | 56.90 | 59.00 | 52.75 | 53.55 | -6.13 | -3.50 | 400019 | | 532134 | 85.30 | 85.75 | 79.50 | 80.65 | -6.00 | -5.15 | 6288430 | | 506734 | 81.50 | 81.50 | 74.00 | 75.65 | -5.91 | -4.75 | 1309 | | 514087 | 59.00 | 59.00 | 53.15 | 53.30 | -5.91 | -3.35 | 1072 | | 501295 | 60.55 | 63.95 | 58.35 | 58.35 | -5.89 | -3.65 | 946 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | | 506022 | 58.75 | 59.95 | 54.80 | 55.30 | -5.87 | -3.45 | 205785 | | 523638 | 85.00 | 90.95 | 82.50 | 83.75 | -5.85 | -5.20 | 2402 | | 500193 | 7.23 | 7.31 | 6.64 | 6.81 | -5.81 | -0.42 | 303772 | | 500655 | 715.40 | 744.00 | 671.00 | 683.85 | -5.73 | -41.60 | 18134 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 506105 | 85.60 | 89.50 | 85.00 | 85.00 | -5.71 | -5.15 | 677 | | 532959 | 0.87 | 0.89 | 0.81 | 0.83 | -5.68 | -0.05 | 2188048 | |
|
