| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | | 532822 | 10.27 | 10.59 | 10.16 | 10.44 | 1.85 | 0.19 | 34184929 | | 537465 | 10.95 | 10.95 | 10.95 | 10.95 | | | 25000000 | | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | | 532648 | 14.15 | 14.15 | 13.22 | 13.32 | -2.99 | -0.41 | 22445292 | | 750587 | 5.00 | 6.00 | 5.00 | 5.90 | | | 20357961 | | 750527 | 3.95 | 4.50 | 1.00 | 3.95 | | | 20341526 | | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | | 532627 | 4.89 | 4.94 | 4.56 | 4.71 | -5.04 | -0.25 | 17941615 | | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | | 539992 | 6.15 | 6.21 | 5.63 | 6.20 | | | 15178444 | | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | | 500400 | 225.00 | 225.00 | 208.00 | 213.60 | -3.85 | -8.55 | 12059781 | | 532134 | 95.80 | 100.20 | 94.10 | 96.55 | 2.06 | 1.95 | 10521306 | | 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 | | 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 | | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | | 526622 | 0.46 | 0.47 | 0.43 | 0.43 | -4.44 | -0.02 | 7180097 | | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | | 532667 | 7.20 | 7.20 | 6.72 | 6.92 | -1.98 | -0.14 | 6947588 | | 532461 | 44.25 | 45.60 | 43.20 | 44.95 | 2.28 | 1.00 | 6923182 | | 532411 | 0.21 | 0.21 | 0.19 | 0.19 | -5.00 | -0.01 | 6806408 | | 509051 | 1.62 | 1.66 | 1.52 | 1.58 | -0.63 | -0.01 | 6619503 | | 500469 | 104.60 | 107.65 | 100.30 | 102.50 | -1.49 | -1.55 | 6509536 | | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | | 532775 | 1.57 | 1.59 | 1.52 | 1.53 | -3.77 | -0.06 | 6288532 | | 541155 | 11.92 | 11.92 | 11.92 | 11.92 | | | 6250000 | | 538037 | 16.43 | 16.43 | 16.43 | 16.43 | | | 6250000 | | 500376 | 115.75 | 119.15 | 110.25 | 115.30 | 0.00 | 0.00 | 5893298 | | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | | 537659 | 10.93 | 10.93 | 10.93 | 10.93 | | | 5500000 | | 536660 | 11.28 | 11.28 | 11.28 | 11.28 | | | 5449900 | | 500102 | 1.10 | 1.12 | 1.02 | 1.12 | | | 5438068 | | 531991 | 0.40 | 0.42 | 0.38 | 0.42 | 5.00 | 0.02 | 5361135 | | 750461 | 6.00 | 0.00 | 0.00 | 6.00 | | | 5267503 | | 531752 | 0.67 | 0.68 | 0.63 | 0.63 | -4.55 | -0.03 | 5232838 | | 750410 | 11.30 | 11.30 | 11.30 | 11.30 | | | 5089753 | | 750572 | 0.40 | 0.40 | 0.31 | 0.32 | | | 5040000 | | 542543 | 94.00 | 94.00 | 94.00 | 94.00 | | | 5000000 | | 538040 | 10.04 | 10.04 | 10.04 | 10.04 | | | 5000000 | |
|
