| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 513012 | 0.68 | 0.68 | 0.68 | 0.68 | -87.17 | -4.62 | 10000 | | 512153 | 0.93 | 0.93 | 0.93 | 0.93 | -86.16 | -5.79 | 18000 | | 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 | | 506113 | 134.40 | 134.40 | 134.40 | 134.40 | -19.95 | -33.50 | 1774 | | 534109 | 10.25 | 10.25 | 10.25 | 10.25 | -19.92 | -2.55 | 4000 | | 533004 | 3.35 | 3.35 | 3.35 | 3.35 | -18.29 | -0.75 | 100 | | 531838 | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 138000 | | 533498 | 90.00 | 90.00 | 90.00 | 90.00 | -15.61 | -16.65 | 50 | | 500052 | 144.05 | 144.85 | 136.40 | 136.75 | -13.83 | -21.95 | 238600 | | 531194 | 50.25 | 54.00 | 49.55 | 51.35 | -12.82 | -7.55 | 1035 | | 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 | | 532903 | 0.08 | 0.10 | 0.08 | 0.08 | -11.11 | -0.01 | 154696 | | 511016 | 3.45 | 3.45 | 3.03 | 3.05 | -11.08 | -0.38 | 10211 | | 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 | | 526335 | 13.50 | 13.50 | 11.29 | 11.29 | -9.97 | -1.25 | 50136 | | 530479 | 7.98 | 7.98 | 7.98 | 7.98 | -9.93 | -0.88 | 497310 | | 530663 | 2.79 | 2.79 | 2.52 | 2.52 | -9.68 | -0.27 | 1132076 | | 532398 | 4.11 | 4.39 | 3.65 | 3.67 | -9.38 | -0.38 | 16976 | | 503229 | 90.99 | 90.99 | 83.20 | 83.49 | -8.24 | -7.50 | 15 | | 530719 | 23.45 | 24.55 | 23.45 | 23.95 | -8.06 | -2.10 | 45473 | | 530565 | 2.98 | 2.98 | 2.72 | 2.74 | -8.05 | -0.24 | 490 | | 509760 | 17.10 | 18.00 | 15.85 | 16.08 | -7.85 | -1.37 | 5942 | | 532031 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 255718 | | 520026 | 373.30 | 385.00 | 340.00 | 352.40 | -7.51 | -28.60 | 2623 | | 533629 | 5.30 | 5.48 | 5.11 | 5.15 | -7.37 | -0.41 | 2680 | | 500170 | 36.75 | 36.75 | 32.20 | 32.93 | -7.27 | -2.58 | 11259 | | 500313 | 22.69 | 22.80 | 21.00 | 21.21 | -7.06 | -1.61 | 12372 | | 534422 | 5.00 | 5.00 | 4.75 | 4.75 | -6.86 | -0.35 | 19446 | | 530853 | 128.84 | 128.84 | 108.50 | 110.94 | -6.62 | -7.86 | 18774 | | 532525 | 30.19 | 30.19 | 28.16 | 28.35 | -6.56 | -1.99 | 7126140 | | 510245 | 6.84 | 7.09 | 6.41 | 6.54 | -6.30 | -0.44 | 230725 | | 532826 | 58.90 | 62.95 | 53.41 | 54.01 | -6.23 | -3.59 | 21626 | | 533159 | 1.41 | 1.48 | 1.35 | 1.36 | -6.21 | -0.09 | 79707 | | 513043 | 37.87 | 37.87 | 35.00 | 35.53 | -6.18 | -2.34 | 3378 | | 532913 | 13.92 | 14.00 | 13.90 | 13.90 | -6.14 | -0.91 | 1400 | | 512624 | 3.10 | 3.18 | 2.88 | 3.00 | -5.96 | -0.19 | 205719 | | 531800 | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 540043 | | 532516 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 234695 | | 530249 | 6.81 | 7.01 | 6.41 | 6.41 | -5.87 | -0.40 | 4292 | | 531977 | 5.55 | 5.68 | 5.15 | 5.23 | -5.77 | -0.32 | 341904 | | 532271 | 4.07 | 4.17 | 3.90 | 3.93 | -5.76 | -0.24 | 385362 | | 532133 | 296.10 | 304.25 | 274.00 | 280.10 | -5.71 | -16.95 | 23284 | | 532001 | 33.55 | 33.60 | 33.00 | 33.60 | -5.62 | -2.00 | 104 | |
|
