| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001510 | 904.00 | 1027.00 | 887.00 | 954.00 | 9.66 | 84.00 | 126574347 | | 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 | 157900.00 | 167500.00 | 157200.00 | 167500.00 | 4.36 | 7000.00 | 35228462 | | 002780 | 692.00 | 869.00 | 682.00 | 795.00 | 17.60 | 119.00 | 25148559 | | 002760 | 1244.00 | 1440.00 | 1236.00 | 1319.00 | 6.03 | 75.00 | 20943796 | | 006800 | 43050.00 | 50800.00 | 42450.00 | 49950.00 | 24.72 | 9900.00 | 19204534 | | 003530 | 6230.00 | 7000.00 | 6230.00 | 6820.00 | 12.73 | 770.00 | 18444036 | | 001440 | 27400.00 | 31500.00 | 26850.00 | 30800.00 | 15.57 | 4150.00 | 15605824 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 272210 | 96900.00 | 120300.00 | 95300.00 | 119500.00 | 28.63 | 26600.00 | 14171959 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 018880 | 3300.00 | 3430.00 | 3240.00 | 3390.00 | 5.94 | 190.00 | 11829500 | | 128820 | 8230.00 | 9760.00 | 7850.00 | 8650.00 | 17.69 | 1300.00 | 11109001 | | 214330 | 555.00 | 610.00 | 533.00 | 536.00 | 3.68 | 19.00 | 10841630 | | 001520 | 871.00 | 956.00 | 869.00 | 938.00 | 8.56 | 74.00 | 10016750 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 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 | | 088350 | 3460.00 | 3690.00 | 3430.00 | 3635.00 | 7.23 | 245.00 | 7680208 | | 004560 | 17430.00 | 20300.00 | 16670.00 | 18100.00 | 3.31 | 580.00 | 7616076 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 005880 | 2015.00 | 2060.00 | 1982.00 | 2055.00 | 3.84 | 76.00 | 5802811 | | 000660 | 874000.00 | 907000.00 | 871000.00 | 907000.00 | 9.28 | 77000.00 | 5080290 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 009070 | 6490.00 | 7100.00 | 6370.00 | 6880.00 | 8.01 | 510.00 | 4653434 | | 034020 | 88300.00 | 91200.00 | 87300.00 | 91200.00 | 5.80 | 5000.00 | 4647177 | | 047040 | 5000.00 | 5170.00 | 4805.00 | 5120.00 | 5.46 | 265.00 | 4573775 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 000050 | 9620.00 | 11610.00 | 9620.00 | 10820.00 | 15.35 | 1440.00 | 4516207 | | 010140 | 28250.00 | 28650.00 | 27550.00 | 28650.00 | 4.56 | 1250.00 | 4331906 | | 005935 | 114500.00 | 120600.00 | 114300.00 | 120600.00 | 9.54 | 10500.00 | 3754323 | | 006340 | 3555.00 | 3785.00 | 3555.00 | 3750.00 | 6.99 | 245.00 | 3566245 | | 007460 | 700.00 | 731.00 | 678.00 | 713.00 | 3.63 | 25.00 | 3469149 | | 008350 | 1283.00 | 1310.00 | 1263.00 | 1286.00 | 0.23 | 3.00 | 3457535 | | 001360 | 1812.00 | 1950.00 | 1790.00 | 1929.00 | 7.89 | 141.00 | 3442993 | | 011930 | 1780.00 | 1847.00 | 1766.00 | 1839.00 | 4.97 | 87.00 | 3259025 | | 028670 | 4920.00 | 4955.00 | 4785.00 | 4935.00 | 1.96 | 95.00 | 3172667 | | 001290 | 708.00 | 793.00 | 708.00 | 755.00 | 7.40 | 52.00 | 2862238 | | 006805 | 21700.00 | 23650.00 | 20550.00 | 22000.00 | 13.11 | 2550.00 | 2814495 | | 00680K | 15850.00 | 18070.00 | 15850.00 | 17800.00 | 17.49 | 2650.00 | 2791755 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 015760 | 58700.00 | 59600.00 | 57500.00 | 59500.00 | 3.84 | 2200.00 | 2673096 | | 010820 | 4700.00 | 4890.00 | 4550.00 | 4740.00 | 2.71 | 125.00 | 2632883 | | 004410 | 140.00 | 143.00 | 140.00 | 141.00 | 0.00 | 0.00 | 2629397 | | 136490 | 11600.00 | 13750.00 | 11530.00 | 13240.00 | 22.82 | 2460.00 | 2547627 | | 267270 | 110500.00 | 139400.00 | 108800.00 | 135900.00 | 26.65 | 28600.00 | 2441205 | | 012610 | 4720.00 | 5350.00 | 4720.00 | 5050.00 | 7.45 | 350.00 | 2323268 | |
|
