| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 006490 | 527.00 | 694.00 | 525.00 | 694.00 | 29.96 | 160.00 | 9837086 | | 001210 | 544.00 | 712.00 | 542.00 | 712.00 | 29.93 | 164.00 | 15888290 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 012205 | 10160.00 | 10160.00 | 8260.00 | 10000.00 | 20.77 | 1720.00 | 441672 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 003160 | 24300.00 | 29550.00 | 24300.00 | 29550.00 | 18.44 | 4600.00 | 4012942 | | 006800 | 25400.00 | 28950.00 | 25300.00 | 28700.00 | 12.55 | 3200.00 | 17758073 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 042700 | 169000.00 | 183700.00 | 167300.00 | 183700.00 | 9.80 | 16400.00 | 6063285 | | 012800 | 1375.00 | 1609.00 | 1359.00 | 1466.00 | 9.57 | 128.00 | 48623862 | | 047810 | 123000.00 | 141000.00 | 122100.00 | 136100.00 | 9.41 | 11700.00 | 2845530 | | 005180 | 73300.00 | 80000.00 | 72900.00 | 80000.00 | 9.14 | 6700.00 | 42367 | | 017960 | 29250.00 | 30750.00 | 28750.00 | 30650.00 | 9.07 | 2550.00 | 788358 | | 181710 | 32100.00 | 34800.00 | 31700.00 | 34800.00 | 8.92 | 2850.00 | 254933 | | 000500 | 99500.00 | 99500.00 | 90400.00 | 95400.00 | 8.90 | 7800.00 | 246877 | | 103140 | 112500.00 | 118500.00 | 110300.00 | 118500.00 | 8.62 | 9400.00 | 671304 | | 071970 | 87700.00 | 93800.00 | 85600.00 | 93400.00 | 7.98 | 6900.00 | 428809 | | 267270 | 101300.00 | 114400.00 | 101300.00 | 109900.00 | 7.64 | 7800.00 | 393390 | | 012200 | 9290.00 | 9480.00 | 7810.00 | 8450.00 | 6.96 | 550.00 | 13136819 | | 00680K | 11650.00 | 12460.00 | 11560.00 | 12450.00 | 6.87 | 800.00 | 1925946 | | 039490 | 301000.00 | 320000.00 | 297000.00 | 319000.00 | 6.69 | 20000.00 | 182354 | | 281820 | 42650.00 | 45500.00 | 42300.00 | 45450.00 | 6.69 | 2850.00 | 305291 | | 003470 | 3685.00 | 3940.00 | 3660.00 | 3935.00 | 6.64 | 245.00 | 1413653 | | 034730 | 267000.00 | 289000.00 | 266000.00 | 287500.00 | 6.48 | 17500.00 | 427065 | | 021050 | 1120.00 | 1298.00 | 1120.00 | 1183.00 | 6.38 | 71.00 | 6104268 | | 006805 | 14150.00 | 15560.00 | 13550.00 | 15210.00 | 6.36 | 910.00 | 1560399 | | 079550 | 467000.00 | 495000.00 | 460500.00 | 495000.00 | 5.66 | 26500.00 | 240978 | | 097230 | 21100.00 | 22150.00 | 20850.00 | 22050.00 | 5.50 | 1150.00 | 1223080 | | 105840 | 19590.00 | 19600.00 | 18450.00 | 19410.00 | 5.37 | 990.00 | 1131798 | | 011330 | 1162.00 | 1263.00 | 1142.00 | 1232.00 | 5.30 | 62.00 | 681356 | | 001510 | 653.00 | 683.00 | 647.00 | 683.00 | 5.24 | 34.00 | 6769845 | | 000520 | 9950.00 | 10670.00 | 9910.00 | 10350.00 | 5.18 | 510.00 | 881373 | | 016610 | 11770.00 | 12400.00 | 11590.00 | 12400.00 | 5.17 | 610.00 | 184464 | | 086280 | 180300.00 | 194000.00 | 180200.00 | 187100.00 | 5.05 | 9000.00 | 515244 | | 029460 | 27250.00 | 29000.00 | 26900.00 | 28800.00 | 4.92 | 1350.00 | 91764 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 005940 | 21150.00 | 22050.00 | 21050.00 | 22050.00 | 4.75 | 1000.00 | 1435153 | | 001530 | 19760.00 | 20550.00 | 19580.00 | 20350.00 | 4.73 | 920.00 | 50626 | | 013870 | 4090.00 | 4375.00 | 4085.00 | 4290.00 | 4.63 | 190.00 | 208153 | | 000430 | 4200.00 | 4400.00 | 4180.00 | 4340.00 | 4.58 | 190.00 | 783118 | | 03473K | 200500.00 | 211500.00 | 198500.00 | 210000.00 | 4.48 | 9000.00 | 19152 | | 000660 | 690000.00 | 727000.00 | 671000.00 | 726000.00 | 4.31 | 30000.00 | 4789589 | | 071050 | 168100.00 | 174800.00 | 166800.00 | 174800.00 | 4.23 | 7100.00 | 351313 | | 035420 | 249500.00 | 262500.00 | 248000.00 | 260000.00 | 4.21 | 10500.00 | 2528241 | | 003780 | 6050.00 | 6350.00 | 6050.00 | 6260.00 | 4.16 | 250.00 | 118812 | | 520009 | 5730.00 | 5755.00 | 5680.00 | 5730.00 | 4.09 | 225.00 | 64951 | | 001065 | 29950.00 | 29950.00 | 28500.00 | 29750.00 | 4.02 | 1150.00 | 199 | | 272210 | 57600.00 | 60400.00 | 57000.00 | 60300.00 | 3.97 | 2300.00 | 1982941 | | 003530 | 4815.00 | 5000.00 | 4790.00 | 5000.00 | 3.95 | 190.00 | 3548067 | |
|
