Symbol | Open | High | Low | Close | Percent | Change | Volume | 532822 | 13.33 | 13.47 | 13.01 | 13.19 | -0.23 | -0.03 | 211279878 | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 532648 | 24.85 | 25.82 | 24.55 | 24.96 | -1.89 | -0.48 | 59247490 | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | 532775 | 1.83 | 1.83 | 1.70 | 1.72 | -2.27 | -0.04 | 52896664 | 750744 | 0.14 | 0.16 | 0.12 | 0.14 | | | 38399798 | 539584 | 1.02 | 1.02 | 0.94 | 0.94 | | | 34039060 | 750819 | 1.60 | 1.78 | 1.43 | 1.73 | | | 33894207 | 533122 | 9.35 | 9.62 | 9.23 | 9.31 | 0.98 | 0.09 | 29519063 | 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 | 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 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 512149 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00 | 0.05 | 14777042 | 500106 | 52.00 | 55.11 | 51.74 | 52.51 | 4.81 | 2.41 | 14655812 | 533098 | 98.90 | 101.39 | 97.38 | 99.23 | 1.24 | 1.22 | 13883652 | 540614 | 2.24 | 2.31 | 2.17 | 2.22 | | | 13080293 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 532022 | 11.11 | 13.68 | 11.10 | 12.99 | 7.62 | 0.92 | 10547225 | 532532 | 20.61 | 20.65 | 19.75 | 19.89 | -2.45 | -0.50 | 10494183 | 750801 | 0.53 | 0.54 | 0.37 | 0.37 | | | 10410888 | 750662 | 0.20 | 0.29 | 0.15 | 0.28 | | | 10074311 | 537828 | 10.87 | 10.87 | 10.87 | 10.87 | | | 10000000 | 539789 | 9.97 | 9.98 | 9.97 | 9.98 | | | 10000000 | 536722 | 11.13 | 11.13 | 11.13 | 11.13 | | | 9999999 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 532218 | 29.19 | 29.20 | 28.37 | 28.79 | -1.40 | -0.41 | 9334998 | 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 | 532839 | 17.59 | 18.32 | 17.59 | 17.72 | 0.91 | 0.16 | 8282669 | 541161 | 2.09 | 2.10 | 2.01 | 2.02 | | | 8259064 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 533400 | 0.96 | 1.00 | 0.95 | 1.00 | 4.17 | 0.04 | 8030697 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 539277 | 0.71 | 0.71 | 0.70 | 0.70 | | | 7459881 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 532627 | 20.39 | 20.43 | 19.45 | 19.71 | -1.79 | -0.36 | 6482965 | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | |
|