| 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 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 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 | | 012205 | 12100.00 | 15040.00 | 11000.00 | 11000.00 | -21.43 | -3000.00 | 562640 | | 025900 | 8270.00 | 8360.00 | 7990.00 | 8010.00 | -16.91 | -1630.00 | 98304 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 134580 | 1995.00 | 1995.00 | 1922.00 | 1962.00 | -13.19 | -298.00 | 79654 | | 054210 | 8500.00 | 8540.00 | 8130.00 | 8300.00 | -12.26 | -1160.00 | 164943 | | 067990 | 4305.00 | 4365.00 | 4225.00 | 4260.00 | -12.16 | -590.00 | 79232 | | 010640 | 2980.00 | 2985.00 | 2815.00 | 2910.00 | -11.55 | -380.00 | 101899 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 014915 | 6230.00 | 7640.00 | 5960.00 | 5960.00 | -10.64 | -710.00 | 259976 | | 039830 | 14330.00 | 14480.00 | 13930.00 | 14150.00 | -9.06 | -1410.00 | 34882 | | 049070 | 19790.00 | 19960.00 | 17410.00 | 17520.00 | -8.27 | -1580.00 | 700379 | | 030520 | 22800.00 | 22900.00 | 22300.00 | 22450.00 | -8.18 | -2000.00 | 159426 | | 006490 | 792.00 | 797.00 | 701.00 | 728.00 | -8.08 | -64.00 | 1737848 | | 520006 | 12745.00 | 12745.00 | 12695.00 | 12745.00 | -8.04 | -1115.00 | 1 | | 206560 | 4145.00 | 4150.00 | 4000.00 | 4150.00 | -7.98 | -360.00 | 117004 | | 074610 | 531.00 | 551.00 | 511.00 | 511.00 | -7.93 | -44.00 | 745790 | | 011070 | 284000.00 | 285000.00 | 260000.00 | 261500.00 | -7.60 | -21500.00 | 307911 | | 019490 | 584.00 | 584.00 | 530.00 | 541.00 | -7.36 | -43.00 | 573005 | | 072130 | 4530.00 | 4540.00 | 4160.00 | 4205.00 | -7.07 | -320.00 | 380471 | | 096240 | 11970.00 | 12040.00 | 11920.00 | 11940.00 | -6.94 | -890.00 | 25535 | | 065350 | 66500.00 | 66500.00 | 59200.00 | 59300.00 | -6.61 | -4200.00 | 384583 | | 064550 | 13130.00 | 13140.00 | 12790.00 | 12900.00 | -6.59 | -910.00 | 109080 | | 084670 | 62100.00 | 63800.00 | 58700.00 | 59200.00 | -6.48 | -4100.00 | 140452 | | 014970 | 9300.00 | 9310.00 | 8400.00 | 8560.00 | -6.04 | -550.00 | 933098 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 308170 | 7740.00 | 7980.00 | 6790.00 | 7090.00 | -5.84 | -440.00 | 152795 | | 138040 | 107400.00 | 107500.00 | 99700.00 | 101500.00 | -5.67 | -6100.00 | 527632 | | 032850 | 4720.00 | 4725.00 | 4630.00 | 4635.00 | -5.60 | -275.00 | 78535 | | 041020 | 4710.00 | 4710.00 | 4500.00 | 4545.00 | -5.51 | -265.00 | 371922 | | 002410 | 2055.00 | 2060.00 | 1933.00 | 1935.00 | -5.38 | -110.00 | 943711 | | 361610 | 24350.00 | 24350.00 | 23200.00 | 23400.00 | -5.26 | -1300.00 | 250101 | | 042700 | 181900.00 | 182400.00 | 173500.00 | 176300.00 | -5.06 | -9400.00 | 2622280 | | 001210 | 676.00 | 685.00 | 634.00 | 643.00 | -4.88 | -33.00 | 2591364 | | 000650 | 286500.00 | 295000.00 | 273000.00 | 273000.00 | -4.71 | -13500.00 | 24916 | | 143210 | 1228.00 | 1263.00 | 1155.00 | 1160.00 | -4.68 | -57.00 | 125001 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 000670 | 47300.00 | 47300.00 | 45100.00 | 45150.00 | -4.55 | -2150.00 | 61161 | | 066575 | 48300.00 | 48300.00 | 46100.00 | 46350.00 | -4.04 | -1950.00 | 166812 | | 241690 | 3340.00 | 3340.00 | 3205.00 | 3205.00 | -4.04 | -135.00 | 86187 | | 009420 | 52000.00 | 52600.00 | 49900.00 | 50500.00 | -3.99 | -2100.00 | 447257 | | 281820 | 41850.00 | 42200.00 | 41000.00 | 41200.00 | -3.96 | -1700.00 | 144024 | | 036420 | 6500.00 | 6500.00 | 5950.00 | 6300.00 | -3.82 | -250.00 | 615524 | | 363280 | 2545.00 | 2545.00 | 2410.00 | 2435.00 | -3.75 | -95.00 | 122584 | |
|
