| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 526959 | 2.62 | 2.62 | 2.62 | 2.62 | -47.60 | -2.38 | 50 | | 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 | | 512487 | 10.97 | 10.97 | 10.97 | 10.97 | -29.00 | -4.48 | 100 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 534563 | 3.95 | 5.80 | 3.95 | 4.01 | -17.15 | -0.83 | 25600 | | 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 | | 530545 | 99.60 | 109.95 | 99.60 | 105.05 | -10.21 | -11.95 | 351 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 500060 | 83.00 | 83.00 | 72.55 | 72.55 | -9.99 | -8.05 | 63334 | | 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 | | 500710 | 2080.00 | 2080.00 | 1957.30 | 1968.10 | -8.67 | -186.80 | 2840 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 500041 | 1180.00 | 1180.00 | 1145.00 | 1146.45 | -7.84 | -97.55 | 57 | | 506879 | 53.00 | 53.00 | 46.60 | 48.55 | -7.79 | -4.10 | 13083 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 506981 | 73.80 | 89.80 | 73.80 | 78.50 | -7.65 | -6.50 | 547 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 500330 | 838.00 | 838.00 | 741.00 | 748.40 | -7.42 | -60.00 | 337753 | | 500650 | 932.00 | 950.00 | 892.00 | 902.95 | -7.41 | -72.30 | 3130 | | 505526 | 73.15 | 75.50 | 65.50 | 69.15 | -7.31 | -5.45 | 141405 | | 509874 | 96.00 | 96.00 | 89.00 | 90.55 | -6.79 | -6.60 | 10534 | | 503349 | 2199.55 | 2199.55 | 1902.20 | 1974.85 | -6.63 | -140.15 | 70 | | 507998 | 46.00 | 46.20 | 42.85 | 43.00 | -6.62 | -3.05 | 1842 | | 500170 | 5.10 | 5.10 | 5.10 | 5.10 | -6.59 | -0.36 | 5 | | 503031 | 4.90 | 5.01 | 4.75 | 4.82 | -6.59 | -0.34 | 64036 | | 500780 | 59.05 | 59.05 | 57.50 | 57.90 | -6.39 | -3.95 | 3385 | | 500350 | 101.50 | 103.00 | 97.25 | 97.50 | -6.30 | -6.55 | 224435 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 511208 | 4.28 | 4.28 | 3.60 | 3.71 | -5.84 | -0.23 | 14637 | | 509152 | 855.00 | 855.00 | 842.00 | 844.70 | -5.80 | -52.05 | 55 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 505190 | 7.25 | 7.89 | 7.15 | 7.22 | -5.62 | -0.43 | 10473 | | 532995 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 32435 | | 530769 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 78000 | | 505827 | 192.25 | 199.95 | 192.25 | 192.60 | -5.43 | -11.05 | 117 | | 506894 | 277.20 | 278.15 | 260.00 | 261.40 | -5.41 | -14.95 | 4263 | | 509709 | 26.65 | 27.95 | 26.50 | 26.55 | -5.18 | -1.45 | 882 | | 533281 | 280.75 | 285.65 | 263.00 | 267.70 | -5.17 | -14.60 | 5133 | | 506642 | 146.50 | 146.50 | 130.15 | 131.35 | -5.13 | -7.10 | 7658 | | 504335 | 1.34 | 1.34 | 1.08 | 1.11 | -5.13 | -0.06 | 538361 | |
|
