| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 513012 | 0.68 | 0.68 | 0.68 | 0.68 | -87.17 | -4.62 | 10000 | | 504387 | 25.70 | 25.70 | 25.70 | 25.70 | -76.38 | -83.10 | 600 | | 505658 | 2.85 | 2.99 | 2.85 | 2.99 | -73.93 | -8.48 | 300 | | 509910 | 71.60 | 71.60 | 71.60 | 71.60 | -39.42 | -46.60 | 5 | | 512026 | 1.70 | 1.70 | 1.70 | 1.70 | -37.04 | -1.00 | 300 | | 507543 | 2.58 | 2.58 | 2.58 | 2.58 | -30.46 | -1.13 | 50 | | 533102 | 222.15 | 222.15 | 222.15 | 222.15 | -19.99 | -55.50 | 100 | | 500160 | 6.39 | 6.75 | 5.89 | 5.89 | -19.97 | -1.47 | 824900 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 532775 | 0.87 | 0.90 | 0.87 | 0.87 | -19.44 | -0.21 | 74787372 | | 512599 | 3300.00 | 3342.25 | 2712.00 | 2762.15 | -18.52 | -627.70 | 872950 | | 533004 | 3.35 | 3.35 | 3.35 | 3.35 | -18.29 | -0.75 | 100 | | 500425 | 457.95 | 457.95 | 345.10 | 381.15 | -17.16 | -78.95 | 2689531 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 532921 | 700.00 | 700.00 | 536.85 | 598.60 | -16.03 | -114.30 | 2392753 | | 532967 | 337.95 | 342.50 | 280.55 | 283.85 | -15.91 | -53.70 | 91385 | | 533498 | 90.00 | 90.00 | 90.00 | 90.00 | -15.61 | -16.65 | 50 | | 511551 | 341.90 | 342.65 | 274.25 | 291.25 | -14.78 | -50.50 | 9723 | | 509496 | 123.20 | 123.95 | 105.65 | 106.75 | -13.46 | -16.60 | 182966 | | 500410 | 2183.95 | 2183.95 | 1733.30 | 1884.05 | -13.04 | -282.55 | 176600 | | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | | 517214 | 25.20 | 25.60 | 21.55 | 22.15 | -12.45 | -3.15 | 60237 | | 501154 | 6.34 | 6.34 | 6.34 | 6.34 | -12.19 | -0.88 | 100 | | 500162 | 52.40 | 53.25 | 47.25 | 47.65 | -12.08 | -6.55 | 4175 | | 533581 | 1190.00 | 1212.05 | 1051.00 | 1063.20 | -11.71 | -141.05 | 8725 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 532392 | 4.94 | 4.94 | 4.05 | 4.05 | -10.00 | -0.45 | 11075 | | 590094 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 2245719 | | 511072 | 16.70 | 16.70 | 16.70 | 16.70 | -9.97 | -1.85 | 588501 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 533166 | 3.04 | 3.04 | 2.70 | 2.74 | -9.87 | -0.30 | 582597 | | 590075 | 186.25 | 187.05 | 168.25 | 168.75 | -9.71 | -18.15 | 114418 | | 511411 | 25.50 | 25.50 | 23.60 | 23.75 | -9.35 | -2.45 | 13787 | | 526614 | 16.80 | 16.80 | 15.13 | 15.25 | -9.23 | -1.55 | 44776 | | 505590 | 39.00 | 40.15 | 34.60 | 35.55 | -9.20 | -3.60 | 231842 | | 524640 | 70.55 | 70.55 | 58.60 | 63.05 | -8.82 | -6.10 | 116972 | | 531439 | 75.00 | 77.50 | 69.15 | 70.20 | -8.59 | -6.60 | 80038 | | 522073 | 243.30 | 259.00 | 226.15 | 227.15 | -8.59 | -21.35 | 995 | | 500206 | 37.50 | 37.50 | 31.50 | 32.00 | -8.57 | -3.00 | 16663 | | 512559 | 79.30 | 79.30 | 71.55 | 72.70 | -8.50 | -6.75 | 110685 | | 532513 | 400.05 | 409.55 | 358.60 | 372.95 | -8.49 | -34.60 | 44373 | | 509546 | 27.00 | 27.00 | 22.20 | 22.90 | -8.40 | -2.10 | 29882 | | 532976 | 54.00 | 55.20 | 49.35 | 50.45 | -8.36 | -4.60 | 71291 | | 533022 | 83.50 | 83.80 | 76.90 | 78.60 | -8.23 | -7.05 | 66573 | | 514266 | 85.00 | 89.00 | 74.95 | 75.85 | -8.17 | -6.75 | 19266 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 530853 | 69.60 | 73.95 | 63.15 | 64.05 | -7.97 | -5.55 | 474 | | 512531 | 85.35 | 85.35 | 76.10 | 78.75 | -7.89 | -6.75 | 5547 | | 513303 | 15.76 | 16.25 | 13.35 | 14.52 | -7.87 | -1.24 | 8359 | | 500412 | 171.80 | 184.00 | 171.75 | 175.90 | -7.81 | -14.90 | 563778 | |
|
