| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 009275 | 4250.00 | 4250.00 | 1800.00 | 1800.00 | -64.50 | -3270.00 | 52800 | | 010145 | 10820.00 | 10900.00 | 6580.00 | 6580.00 | -60.83 | -10220.00 | 87288 | | 001745 | 4200.00 | 4200.00 | 3600.00 | 3600.00 | -46.27 | -3100.00 | 67246 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 32548 | | 004565 | 4570.00 | 5000.00 | 4570.00 | 4910.00 | -24.69 | -1610.00 | 55783 | | 012170 | 2400.00 | 2590.00 | 1996.00 | 2005.00 | -24.48 | -650.00 | 5908898 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 010060 | 96100.00 | 97000.00 | 87200.00 | 87200.00 | -11.29 | -11100.00 | 533558 | | 520006 | 12745.00 | 12745.00 | 12695.00 | 12745.00 | -8.04 | -1115.00 | 1 | | 074610 | 531.00 | 551.00 | 511.00 | 511.00 | -7.93 | -44.00 | 745790 | | 200130 | 17850.00 | 17880.00 | 16270.00 | 16450.00 | -6.27 | -1100.00 | 1498229 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 011170 | 66000.00 | 66800.00 | 62500.00 | 62700.00 | -5.86 | -3900.00 | 254484 | | 334890 | 4250.00 | 4280.00 | 4185.00 | 4250.00 | -5.45 | -245.00 | 520163 | | 002410 | 2055.00 | 2060.00 | 1933.00 | 1935.00 | -5.38 | -110.00 | 943711 | | 067630 | 3830.00 | 3865.00 | 3580.00 | 3625.00 | -5.23 | -200.00 | 724379 | | 002900 | 5910.00 | 6020.00 | 5770.00 | 5800.00 | -5.07 | -310.00 | 798623 | | 001515 | 2135.00 | 2140.00 | 2015.00 | 2015.00 | -4.95 | -105.00 | 9808 | | 009240 | 43700.00 | 44150.00 | 41500.00 | 41850.00 | -4.78 | -2100.00 | 111755 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 003580 | 2190.00 | 2225.00 | 2070.00 | 2105.00 | -3.88 | -85.00 | 124192 | | 145720 | 59600.00 | 60200.00 | 57600.00 | 57900.00 | -3.50 | -2100.00 | 76300 | | 077970 | 36550.00 | 36600.00 | 34400.00 | 34550.00 | -3.36 | -1200.00 | 1066723 | | 018880 | 3825.00 | 3825.00 | 3620.00 | 3675.00 | -3.16 | -120.00 | 1994807 | | 006220 | 15190.00 | 15350.00 | 14820.00 | 14820.00 | -3.14 | -480.00 | 473141 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 010950 | 61800.00 | 61900.00 | 59300.00 | 59800.00 | -2.92 | -1800.00 | 319167 | | 051915 | 147500.00 | 147900.00 | 142400.00 | 142800.00 | -2.92 | -4300.00 | 26375 | | 298000 | 40400.00 | 40750.00 | 38900.00 | 38900.00 | -2.87 | -1150.00 | 7470 | | 363280 | 3445.00 | 3450.00 | 3320.00 | 3380.00 | -2.87 | -100.00 | 184654 | | 002790 | 27500.00 | 27650.00 | 26800.00 | 26800.00 | -2.72 | -750.00 | 93335 | | 298050 | 188900.00 | 188900.00 | 179800.00 | 181200.00 | -2.53 | -4700.00 | 25796 | | 000240 | 21700.00 | 22050.00 | 21000.00 | 21300.00 | -2.52 | -550.00 | 98077 | | 051600 | 53500.00 | 53700.00 | 50400.00 | 51200.00 | -2.48 | -1300.00 | 463272 | | 009830 | 29050.00 | 29150.00 | 28500.00 | 28850.00 | -2.37 | -700.00 | 1663524 | | 217820 | 2795.00 | 2845.00 | 2665.00 | 2730.00 | -2.33 | -65.00 | 274797 | | 206560 | 5600.00 | 5680.00 | 5480.00 | 5500.00 | -2.31 | -130.00 | 125805 | | 005070 | 47600.00 | 48200.00 | 46850.00 | 47100.00 | -2.28 | -1100.00 | 307891 | | 005300 | 122800.00 | 123500.00 | 119400.00 | 120000.00 | -2.28 | -2800.00 | 22223 | | 298020 | 223000.00 | 225000.00 | 217500.00 | 218500.00 | -2.24 | -5000.00 | 20662 | | 001045 | 81300.00 | 81700.00 | 79000.00 | 79100.00 | -2.22 | -1800.00 | 8165 | | 014280 | 4595.00 | 4630.00 | 4485.00 | 4495.00 | -2.18 | -100.00 | 30798 | | 007980 | 2130.00 | 2310.00 | 1989.00 | 2040.00 | -2.16 | -45.00 | 11134623 | | 251270 | 61400.00 | 61600.00 | 60200.00 | 60400.00 | -2.11 | -1300.00 | 112356 | | 026890 | 10020.00 | 10100.00 | 9770.00 | 9810.00 | -2.10 | -210.00 | 48535 | | 286940 | 21550.00 | 22000.00 | 21050.00 | 21100.00 | -2.09 | -450.00 | 10694 | | 352820 | 289500.00 | 293000.00 | 284500.00 | 285500.00 | -2.06 | -6000.00 | 207789 | | 002840 | 151500.00 | 152000.00 | 146000.00 | 148400.00 | -2.05 | -3100.00 | 6722 | | 133820 | 1534.00 | 1551.00 | 1490.00 | 1502.00 | -2.02 | -31.00 | 359614 | |
|
