| 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 | | 000885 | 53000.00 | 53000.00 | 42200.00 | 42300.00 | -40.51 | -28800.00 | 39891 | | 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 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 002020 | 48800.00 | 49700.00 | 42150.00 | 43400.00 | -12.50 | -6200.00 | 794285 | | 002025 | 25800.00 | 25800.00 | 22550.00 | 22600.00 | -12.40 | -3200.00 | 31630 | | 006800 | 21450.00 | 21500.00 | 19330.00 | 19380.00 | -10.07 | -2170.00 | 6506868 | | 000320 | 24500.00 | 24500.00 | 22000.00 | 22100.00 | -9.80 | -2400.00 | 189368 | | 005320 | 650.00 | 652.00 | 591.00 | 610.00 | -9.50 | -64.00 | 4409313 | | 267270 | 83300.00 | 83300.00 | 76200.00 | 76300.00 | -8.95 | -7500.00 | 436424 | | 019175 | 32500.00 | 32500.00 | 29250.00 | 29700.00 | -8.90 | -2900.00 | 31617 | | 004800 | 74100.00 | 75700.00 | 68900.00 | 69200.00 | -8.71 | -6600.00 | 130034 | | 00088K | 39050.00 | 41000.00 | 35300.00 | 35600.00 | -8.25 | -3200.00 | 288960 | | 00680K | 8750.00 | 8750.00 | 8020.00 | 8030.00 | -8.23 | -720.00 | 1695485 | | 520006 | 12745.00 | 12745.00 | 12695.00 | 12745.00 | -8.04 | -1115.00 | 1 | | 015020 | 800.00 | 800.00 | 721.00 | 722.00 | -8.03 | -63.00 | 766212 | | 074610 | 531.00 | 551.00 | 511.00 | 511.00 | -7.93 | -44.00 | 745790 | | 064350 | 196000.00 | 199300.00 | 179600.00 | 180600.00 | -7.90 | -15500.00 | 2694395 | | 005257 | 37600.00 | 37600.00 | 35100.00 | 35200.00 | -7.37 | -2800.00 | 9468 | | 001515 | 2255.00 | 2255.00 | 2090.00 | 2090.00 | -7.32 | -165.00 | 10185 | | 000880 | 90600.00 | 91600.00 | 83000.00 | 84000.00 | -7.28 | -6600.00 | 1038481 | | 009540 | 322000.00 | 324000.00 | 304500.00 | 307000.00 | -7.11 | -23500.00 | 943046 | | 007160 | 57700.00 | 57800.00 | 54500.00 | 54600.00 | -6.83 | -4000.00 | 55240 | | 192820 | 267500.00 | 267500.00 | 244500.00 | 246500.00 | -6.81 | -18000.00 | 162402 | | 017800 | 83800.00 | 84000.00 | 78500.00 | 78700.00 | -6.75 | -5700.00 | 270893 | | 228760 | 14950.00 | 14950.00 | 13610.00 | 13720.00 | -6.73 | -990.00 | 166241 | | 217820 | 3340.00 | 3340.00 | 3100.00 | 3120.00 | -6.73 | -225.00 | 499189 | | 006805 | 9100.00 | 9140.00 | 8490.00 | 8490.00 | -6.70 | -610.00 | 182274 | | 004150 | 3405.00 | 3415.00 | 3155.00 | 3175.00 | -6.62 | -225.00 | 485631 | | 006260 | 185200.00 | 186600.00 | 172700.00 | 173300.00 | -6.37 | -11800.00 | 350217 | | 003540 | 25550.00 | 25750.00 | 23900.00 | 23950.00 | -6.26 | -1600.00 | 325229 | | 010620 | 184300.00 | 186800.00 | 171100.00 | 172000.00 | -6.22 | -11400.00 | 566589 | | 023590 | 37750.00 | 37750.00 | 34950.00 | 35000.00 | -6.17 | -2300.00 | 179233 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 082740 | 26800.00 | 26950.00 | 25200.00 | 25250.00 | -5.96 | -1600.00 | 997175 | | 011230 | 5800.00 | 5940.00 | 5330.00 | 5410.00 | -5.91 | -340.00 | 247000 | | 034120 | 25400.00 | 25650.00 | 23850.00 | 23900.00 | -5.91 | -1500.00 | 114293 | | 009970 | 138300.00 | 143200.00 | 131200.00 | 131900.00 | -5.85 | -8200.00 | 23408 | | 036530 | 56000.00 | 56100.00 | 50700.00 | 52000.00 | -5.63 | -3100.00 | 29301 | | 003570 | 50100.00 | 50900.00 | 46950.00 | 47000.00 | -5.62 | -2800.00 | 199581 | | 039490 | 221500.00 | 224500.00 | 209000.00 | 210500.00 | -5.61 | -12500.00 | 318326 | | 007700 | 21400.00 | 21700.00 | 19960.00 | 19970.00 | -5.58 | -1180.00 | 135232 | | 002220 | 2970.00 | 3040.00 | 2755.00 | 2800.00 | -5.56 | -165.00 | 709134 | | 017670 | 56700.00 | 57800.00 | 54300.00 | 54400.00 | -5.56 | -3200.00 | 2264314 | | 000157 | 386000.00 | 399000.00 | 354000.00 | 363000.00 | -5.47 | -21000.00 | 8754 | | 00104K | 127100.00 | 127900.00 | 120500.00 | 121000.00 | -5.47 | -7000.00 | 13270 | |
|
