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 | 750701 | 0.20 | 0.20 | 0.09 | 0.09 | | | 26065892 | 532822 | 8.37 | 8.55 | 8.21 | 8.51 | 0.95 | 0.08 | 25821941 | 537465 | 10.95 | 10.95 | 10.95 | 10.95 | | | 25000000 | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | 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 | 532775 | 1.13 | 1.17 | 1.11 | 1.17 | 4.46 | 0.05 | 18255998 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 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 | 532411 | 0.71 | 0.74 | 0.70 | 0.73 | 2.82 | 0.02 | 11180847 | 504351 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 10571971 | 715026 | 5.01 | 5.01 | 5.01 | 5.01 | | | 10105000 | 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 | 512463 | 7.25 | 7.40 | 6.79 | 6.99 | -1.55 | -0.11 | 9251154 | 543320 | 54.00 | 56.60 | 52.50 | 56.10 | | | 8977205 | 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 | 532667 | 6.78 | 6.95 | 6.71 | 6.77 | -0.88 | -0.06 | 7684662 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 509051 | 2.81 | 2.95 | 2.80 | 2.92 | 3.91 | 0.11 | 6668295 | 541161 | 3.32 | 3.49 | 3.17 | 3.45 | | | 6464296 | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | 541155 | 11.92 | 11.92 | 11.92 | 11.92 | | | 6250000 | 750685 | 0.35 | 0.35 | 0.29 | 0.32 | | | 5901073 | 500376 | 115.75 | 119.15 | 110.25 | 115.30 | 0.00 | 0.00 | 5893298 | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | 750713 | 0.09 | 0.10 | 0.06 | 0.07 | | | 5749154 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | 542753 | 2.81 | 3.09 | 2.81 | 2.83 | | | 5670509 | 537659 | 10.93 | 10.93 | 10.93 | 10.93 | | | 5500000 | 536660 | 11.28 | 11.28 | 11.28 | 11.28 | | | 5449900 | 750461 | 6.00 | 0.00 | 0.00 | 6.00 | | | 5267503 | 500312 | 149.05 | 151.10 | 130.05 | 131.15 | -13.40 | -20.30 | 5228567 | 533122 | 3.39 | 3.41 | 3.23 | 3.28 | -3.53 | -0.12 | 5214679 | 532648 | 12.66 | 12.73 | 12.56 | 12.65 | -0.08 | -0.01 | 5209881 | 750410 | 11.30 | 11.30 | 11.30 | 11.30 | | | 5089753 | 750572 | 0.40 | 0.40 | 0.31 | 0.32 | | | 5040000 | |
|