| 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 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 001525 | 6930.00 | 6930.00 | 5970.00 | 5980.00 | -15.77 | -1120.00 | 193876 | | 033530 | 6230.00 | 6230.00 | 5690.00 | 5750.00 | -8.15 | -510.00 | 326864 | | 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 | | 001430 | 24700.00 | 24750.00 | 23050.00 | 23500.00 | -7.66 | -1950.00 | 259382 | | 014990 | 1139.00 | 1139.00 | 1045.00 | 1090.00 | -7.55 | -89.00 | 1096769 | | 025620 | 13810.00 | 14340.00 | 12690.00 | 12950.00 | -7.43 | -1040.00 | 493590 | | 039830 | 24900.00 | 24900.00 | 22600.00 | 23250.00 | -6.63 | -1650.00 | 254003 | | 093240 | 1557.00 | 1557.00 | 1455.00 | 1460.00 | -6.23 | -97.00 | 828861 | | 016880 | 4300.00 | 4300.00 | 3920.00 | 4070.00 | -6.11 | -265.00 | 1827129 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 001520 | 912.00 | 944.00 | 848.00 | 850.00 | -5.87 | -53.00 | 23949514 | | 060380 | 1690.00 | 1690.00 | 1594.00 | 1600.00 | -5.77 | -98.00 | 191576 | | 069960 | 85800.00 | 86500.00 | 82000.00 | 82600.00 | -5.71 | -5000.00 | 134379 | | 003570 | 70900.00 | 71000.00 | 66100.00 | 68500.00 | -5.65 | -4100.00 | 96746 | | 008500 | 19350.00 | 19910.00 | 18000.00 | 18260.00 | -5.63 | -1090.00 | 181243 | | 009270 | 1669.00 | 1669.00 | 1586.00 | 1620.00 | -5.54 | -95.00 | 2017884 | | 003535 | 14800.00 | 16920.00 | 13300.00 | 13320.00 | -5.53 | -780.00 | 962039 | | 004920 | 1315.00 | 1351.00 | 1235.00 | 1253.00 | -5.51 | -73.00 | 229625 | | 003030 | 150300.00 | 150300.00 | 141900.00 | 144100.00 | -5.45 | -8300.00 | 18851 | | 097230 | 26400.00 | 26400.00 | 24700.00 | 25200.00 | -5.44 | -1450.00 | 5708447 | | 002410 | 2055.00 | 2060.00 | 1933.00 | 1935.00 | -5.38 | -110.00 | 943711 | | 007980 | 1819.00 | 1820.00 | 1729.00 | 1752.00 | -5.30 | -98.00 | 1277851 | | 019175 | 24950.00 | 24950.00 | 23500.00 | 23700.00 | -5.20 | -1300.00 | 9649 | | 028670 | 3745.00 | 3755.00 | 3590.00 | 3590.00 | -5.15 | -195.00 | 3185498 | | 128820 | 4395.00 | 4405.00 | 4140.00 | 4185.00 | -5.10 | -225.00 | 347892 | | 008970 | 2550.00 | 2550.00 | 2300.00 | 2425.00 | -5.09 | -130.00 | 2370772 | | 084695 | 13800.00 | 13800.00 | 13160.00 | 13260.00 | -5.01 | -700.00 | 63977 | | 079550 | 496000.00 | 498000.00 | 469000.00 | 480000.00 | -4.95 | -25000.00 | 254265 | | 019180 | 5730.00 | 5770.00 | 5400.00 | 5440.00 | -4.90 | -280.00 | 447859 | | 021240 | 95700.00 | 96600.00 | 92800.00 | 93300.00 | -4.89 | -4800.00 | 325837 | | 006650 | 111800.00 | 111900.00 | 107300.00 | 107800.00 | -4.85 | -5500.00 | 48694 | | 012750 | 80600.00 | 82000.00 | 78700.00 | 79100.00 | -4.81 | -4000.00 | 67629 | | 007070 | 16960.00 | 17140.00 | 16350.00 | 16520.00 | -4.73 | -820.00 | 226824 | | 019170 | 13310.00 | 13370.00 | 12530.00 | 12660.00 | -4.67 | -620.00 | 414824 | | 011390 | 87400.00 | 87500.00 | 83300.00 | 84500.00 | -4.63 | -4100.00 | 6046 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 026940 | 2285.00 | 2285.00 | 2160.00 | 2190.00 | -4.58 | -105.00 | 135416 | | 013520 | 2130.00 | 2150.00 | 1999.00 | 2025.00 | -4.48 | -95.00 | 502659 | | 002710 | 15700.00 | 15780.00 | 15170.00 | 15290.00 | -4.44 | -710.00 | 153958 | | 530023 | 45870.00 | 45870.00 | 44735.00 | 44735.00 | -4.37 | -2045.00 | 29 | | 004720 | 4390.00 | 4440.00 | 4200.00 | 4200.00 | -4.33 | -190.00 | 131493 | |
|
