Symbol | Open | High | Low | Close | Percent | Change | Volume | 002491 | 6.43 | 7.06 | 6.34 | 6.83 | 6.06 | 0.39 | 115050453 | 000917 | 7.46 | 7.66 | 7.18 | 7.33 | 1.38 | 0.10 | 111678824 | 003816 | 3.04 | 3.12 | 3.02 | 3.11 | 1.63 | 0.05 | 109732974 | 002173 | 11.57 | 11.96 | 10.90 | 10.96 | -7.43 | -0.88 | 109440294 | 000721 | 13.52 | 14.76 | 13.45 | 13.77 | -1.64 | -0.23 | 107790153 | 002061 | 4.33 | 4.62 | 4.30 | 4.49 | 3.22 | 0.14 | 106479310 | 002665 | 3.63 | 3.78 | 3.61 | 3.74 | 3.31 | 0.12 | 105750380 | 002175 | 3.06 | 3.13 | 3.01 | 3.06 | -1.92 | -0.06 | 104714461 | 002517 | 16.65 | 17.41 | 16.20 | 17.30 | 3.53 | 0.59 | 102819174 | 002156 | 24.50 | 25.80 | 23.92 | 25.60 | 6.09 | 1.47 | 100176671 | 002555 | 31.37 | 34.21 | 30.87 | 34.21 | 10.00 | 3.11 | 100008403 | 002229 | 38.81 | 39.50 | 36.77 | 38.00 | -4.86 | -1.94 | 99758896 | 300344 | 6.70 | 7.09 | 6.60 | 6.65 | 1.37 | 0.09 | 99561521 | 300846 | 17.97 | 19.89 | 17.50 | 18.87 | 3.80 | 0.69 | 98198929 | 002122 | 5.10 | 5.16 | 4.72 | 4.85 | -3.96 | -0.20 | 98026661 | 000671 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13 | -0.02 | 97989300 | 002600 | 6.21 | 6.38 | 6.15 | 6.37 | 2.25 | 0.14 | 97072533 | 300166 | 13.00 | 13.19 | 12.65 | 12.93 | -1.37 | -0.18 | 96910754 | 300418 | 53.71 | 55.14 | 51.65 | 54.57 | 1.62 | 0.87 | 96859776 | 300027 | 3.10 | 3.19 | 3.06 | 3.16 | 2.27 | 0.07 | 96286358 | 002599 | 8.31 | 9.24 | 8.31 | 9.24 | 10.00 | 0.84 | 93659651 | 002447 | 0.19 | 0.20 | 0.18 | 0.19 | -5.00 | -0.01 | 90413997 | 002043 | 10.90 | 11.61 | 10.78 | 11.24 | 2.55 | 0.28 | 90057596 | 002558 | 18.85 | 19.86 | 18.46 | 19.79 | 5.10 | 0.96 | 88321849 | 002624 | 17.65 | 18.47 | 17.30 | 18.33 | 4.27 | 0.75 | 85957998 | 000938 | 31.66 | 33.04 | 30.70 | 32.99 | 6.42 | 1.99 | 85944441 | 002654 | 7.99 | 8.33 | 7.83 | 8.16 | 0.87 | 0.07 | 84580919 | 300038 | 0.34 | 0.35 | 0.29 | 0.30 | -11.76 | -0.04 | 84367105 | 300369 | 14.24 | 15.10 | 13.82 | 13.95 | -2.04 | -0.29 | 84363553 | 002195 | 3.04 | 3.08 | 3.02 | 3.07 | 0.66 | 0.02 | 81897770 | 000976 | 2.28 | 2.36 | 2.15 | 2.15 | -4.44 | -0.10 | 81745719 | 300309 | 0.23 | 0.24 | 0.22 | 0.23 | -4.17 | -0.01 | 81231683 | 000980 | 2.37 | 2.45 | 2.37 | 2.43 | 2.53 | 0.06 | 80897200 | 300264 | 7.05 | 7.79 | 6.97 | 7.60 | 4.83 | 0.35 | 79860680 | 300024 | 14.30 | 14.85 | 14.28 | 14.69 | 2.16 | 0.31 | 78389764 | 300510 | 7.51 | 7.57 | 7.30 | 7.32 | 0.00 | 0.00 | 78121337 | 002366 | 6.62 | 7.13 | 6.62 | 7.13 | 10.03 | 0.65 | 78103945 | 300499 | 18.72 | 20.50 | 18.60 | 20.00 | 8.64 | 1.59 | 77550521 | 002103 | 6.31 | 6.45 | 6.13 | 6.27 | -3.39 | -0.22 | 77245651 | 002219 | 4.82 | 5.20 | 4.82 | 4.93 | 1.44 | 0.07 | 77140989 | 300113 | 19.50 | 20.06 | 19.20 | 19.74 | -2.03 | -0.41 | 76597462 | 002130 | 6.86 | 7.50 | 6.83 | 7.50 | 9.97 | 0.68 | 76420877 | 000982 | 1.52 | 1.54 | 1.48 | 1.52 | 0.00 | 0.00 | 74434957 | 000063 | 35.59 | 36.56 | 35.15 | 36.40 | 2.85 | 1.01 | 73908346 | 000676 | 6.99 | 7.29 | 6.91 | 7.27 | 3.86 | 0.27 | 73448595 | 002425 | 5.71 | 5.99 | 5.66 | 5.88 | 3.16 | 0.18 | 73187812 | 000616 | 0.97 | 0.99 | 0.94 | 0.94 | -5.05 | -0.05 | 73109790 | 300355 | 3.52 | 3.67 | 3.51 | 3.59 | 2.28 | 0.08 | 73010689 | 300383 | 12.03 | 12.47 | 11.87 | 12.45 | 3.06 | 0.37 | 72922320 | 000936 | 7.05 | 7.37 | 6.93 | 7.30 | 3.11 | 0.22 | 71500159 | |
|