| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008350 | 1320.00 | 1534.00 | 1189.00 | 1369.00 | 4.50 | 59.00 | 154308804 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 005930 | 119400.00 | 119700.00 | 118200.00 | 119500.00 | 2.14 | 2500.00 | 19676004 | | 018470 | 1350.00 | 1438.00 | 1268.00 | 1370.00 | -1.37 | -19.00 | 16758406 | | 093240 | 1164.00 | 1497.00 | 1153.00 | 1497.00 | 29.95 | 345.00 | 11464440 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 025820 | 5540.00 | 6240.00 | 5540.00 | 6090.00 | 11.33 | 620.00 | 9529253 | | 011150 | 2865.00 | 3350.00 | 2810.00 | 2900.00 | 1.93 | 55.00 | 8978176 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 001440 | 21900.00 | 24200.00 | 21900.00 | 23750.00 | 8.45 | 1850.00 | 6588602 | | 012610 | 4780.00 | 5460.00 | 4690.00 | 5190.00 | 10.66 | 500.00 | 6538049 | | 004310 | 8800.00 | 9500.00 | 8600.00 | 8860.00 | 1.96 | 170.00 | 5245024 | | 015760 | 47900.00 | 49000.00 | 46700.00 | 47250.00 | -2.58 | -1250.00 | 4917619 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 006800 | 22650.00 | 23950.00 | 22550.00 | 23700.00 | 3.49 | 800.00 | 4474896 | | 006340 | 3650.00 | 3920.00 | 3645.00 | 3870.00 | 6.32 | 230.00 | 4412548 | | 000660 | 630000.00 | 640000.00 | 625000.00 | 640000.00 | 6.84 | 41000.00 | 4176151 | | 092200 | 13320.00 | 14940.00 | 13040.00 | 14190.00 | 9.15 | 1190.00 | 3933986 | | 035720 | 57600.00 | 61200.00 | 57600.00 | 61200.00 | 5.34 | 3100.00 | 3667906 | | 034020 | 74400.00 | 76500.00 | 73800.00 | 76500.00 | 3.94 | 2900.00 | 3135233 | | 014280 | 7700.00 | 7720.00 | 6420.00 | 6420.00 | -10.58 | -760.00 | 2977865 | | 012800 | 1276.00 | 1326.00 | 1265.00 | 1309.00 | 3.48 | 44.00 | 2937808 | | 010140 | 24050.00 | 24750.00 | 23900.00 | 24600.00 | 2.71 | 650.00 | 2890956 | | 005935 | 90000.00 | 90400.00 | 88700.00 | 89800.00 | 1.47 | 1300.00 | 2622239 | | 008970 | 1671.00 | 1770.00 | 1669.00 | 1750.00 | 4.17 | 70.00 | 2397893 | | 001520 | 850.00 | 858.00 | 840.00 | 843.00 | -0.82 | -7.00 | 2354825 | | 018880 | 2940.00 | 3030.00 | 2935.00 | 3010.00 | 1.69 | 50.00 | 2324281 | | 028670 | 3865.00 | 3910.00 | 3790.00 | 3865.00 | -1.02 | -40.00 | 2316980 | | 056080 | 13860.00 | 14910.00 | 13850.00 | 14730.00 | 6.35 | 880.00 | 2224408 | | 033530 | 11330.00 | 11340.00 | 10330.00 | 10430.00 | -8.35 | -950.00 | 2026311 | | 006805 | 15050.00 | 16500.00 | 14530.00 | 15610.00 | -3.04 | -490.00 | 1956025 | | 042700 | 136200.00 | 136200.00 | 129800.00 | 130400.00 | -1.66 | -2200.00 | 1944307 | | 007460 | 691.00 | 708.00 | 680.00 | 702.00 | 1.59 | 11.00 | 1889425 | | 008700 | 1397.00 | 1439.00 | 1341.00 | 1342.00 | -3.80 | -53.00 | 1761589 | | 004440 | 5710.00 | 6150.00 | 5300.00 | 5510.00 | -12.12 | -760.00 | 1726774 | | 005390 | 4105.00 | 4105.00 | 4100.00 | 4100.00 | -0.12 | -5.00 | 1621962 | | 308170 | 6330.00 | 6900.00 | 5590.00 | 6560.00 | 11.95 | 700.00 | 1621831 | | 042660 | 115300.00 | 117700.00 | 115100.00 | 115600.00 | -0.77 | -900.00 | 1564314 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 138930 | 15820.00 | 16150.00 | 15510.00 | 16040.00 | 0.25 | 40.00 | 1453532 | | 012200 | 6630.00 | 6630.00 | 6430.00 | 6630.00 | 30.00 | 1530.00 | 1410355 | | 001780 | 2110.00 | 2195.00 | 2110.00 | 2160.00 | 2.61 | 55.00 | 1403315 | | 249420 | 39500.00 | 39500.00 | 37650.00 | 38400.00 | -1.79 | -700.00 | 1340964 | | 007660 | 121100.00 | 125400.00 | 120700.00 | 124500.00 | 3.75 | 4500.00 | 1327633 | |
|
