Symbol | Open | High | Low | Close | Percent | Change | Volume | 300229 | 29.01 | 30.20 | 28.70 | 30.18 | 4.03 | 1.17 | 71238592 | 002174 | 18.54 | 19.41 | 18.03 | 19.32 | 4.21 | 0.78 | 71226148 | 000716 | 7.41 | 7.52 | 7.17 | 7.29 | -3.32 | -0.25 | 71147619 | 002089 | 0.93 | 0.98 | 0.93 | 0.98 | 5.38 | 0.05 | 70007240 | 000002 | 14.79 | 14.86 | 14.58 | 14.67 | -1.48 | -0.22 | 69456150 | 300493 | 10.31 | 10.87 | 10.08 | 10.50 | 4.27 | 0.43 | 68151564 | 002546 | 5.71 | 5.86 | 5.71 | 5.85 | 2.45 | 0.14 | 67765355 | 000591 | 6.86 | 7.03 | 6.84 | 7.03 | 2.33 | 0.16 | 67534163 | 300287 | 4.02 | 4.07 | 3.96 | 4.04 | 0.50 | 0.02 | 66807138 | 300079 | 7.03 | 7.14 | 6.92 | 7.10 | 1.00 | 0.07 | 66707167 | 300325 | 0.23 | 0.26 | 0.23 | 0.25 | 8.70 | 0.02 | 66420962 | 002272 | 6.29 | 6.86 | 6.22 | 6.86 | 9.94 | 0.62 | 65924784 | 002793 | 5.05 | 5.14 | 4.55 | 5.01 | -0.79 | -0.04 | 65138221 | 002445 | 2.45 | 2.57 | 2.43 | 2.53 | 3.27 | 0.08 | 64750263 | 002400 | 5.18 | 5.24 | 5.07 | 5.20 | 1.36 | 0.07 | 64547503 | 002610 | 2.38 | 2.39 | 2.34 | 2.37 | -0.84 | -0.02 | 63413399 | 002252 | 6.94 | 7.18 | 6.93 | 7.08 | 2.02 | 0.14 | 62954232 | 000600 | 7.33 | 7.74 | 7.23 | 7.52 | 2.59 | 0.19 | 62703577 | 002047 | 3.61 | 3.63 | 3.41 | 3.48 | -1.14 | -0.04 | 62637560 | 300252 | 10.72 | 11.57 | 10.67 | 11.56 | 8.24 | 0.88 | 62495441 | 000680 | 5.50 | 5.69 | 5.47 | 5.57 | 1.46 | 0.08 | 61641836 | 002241 | 17.78 | 18.23 | 17.61 | 18.18 | 1.96 | 0.35 | 60869631 | 000046 | 0.98 | 0.99 | 0.96 | 0.97 | -2.02 | -0.02 | 60610488 | 300302 | 12.53 | 13.48 | 12.44 | 13.34 | 5.45 | 0.69 | 60588788 | 300292 | 4.02 | 4.19 | 3.98 | 4.15 | 3.23 | 0.13 | 59917653 | 000425 | 6.19 | 6.21 | 6.08 | 6.15 | -0.32 | -0.02 | 59858057 | 002528 | 9.31 | 9.48 | 9.20 | 9.44 | 2.39 | 0.22 | 59396041 | 002475 | 27.29 | 27.48 | 26.54 | 27.18 | -0.84 | -0.23 | 59389481 | 300502 | 55.08 | 60.38 | 54.30 | 58.89 | 6.92 | 3.81 | 59164384 | 000681 | 18.20 | 18.48 | 17.70 | 18.33 | 1.83 | 0.33 | 59041634 | 002699 | 1.63 | 1.66 | 1.57 | 1.60 | -3.03 | -0.05 | 58728787 | 002281 | 26.90 | 29.33 | 26.81 | 28.79 | 7.11 | 1.91 | 58531335 | 002548 | 5.70 | 6.00 | 5.70 | 5.90 | 3.51 | 0.20 | 58018631 | 300308 | 106.70 | 118.50 | 103.50 | 115.20 | 7.95 | 8.48 | 57981813 | 000673 | 0.23 | 0.25 | 0.22 | 0.25 | 8.70 | 0.02 | 57918951 | 300367 | 0.29 | 0.30 | 0.27 | 0.29 | 3.57 | 0.01 | 57686519 | 000630 | 2.92 | 2.93 | 2.91 | 2.91 | 0.00 | 0.00 | 57571221 | 300115 | 11.33 | 11.37 | 10.77 | 11.01 | -2.82 | -0.32 | 57422343 | 000933 | 13.90 | 14.15 | 13.71 | 14.05 | 0.93 | 0.13 | 57226100 | 300168 | 13.66 | 13.96 | 13.40 | 13.50 | -0.22 | -0.03 | 57193928 | 002681 | 4.85 | 5.02 | 4.80 | 5.01 | 3.51 | 0.17 | 57043830 | 000928 | 9.36 | 9.42 | 9.11 | 9.39 | -1.16 | -0.11 | 56858293 | 000932 | 4.83 | 4.94 | 4.81 | 4.91 | 1.87 | 0.09 | 55567163 | 002803 | 20.86 | 23.16 | 20.86 | 23.16 | 10.02 | 2.11 | 55530658 | 002340 | 6.92 | 6.98 | 6.88 | 6.93 | -0.72 | -0.05 | 55459029 | 002493 | 11.97 | 12.00 | 11.38 | 11.53 | -3.11 | -0.37 | 55368788 | 002585 | 9.76 | 9.86 | 8.76 | 8.83 | -9.25 | -0.90 | 55243800 | 002305 | 2.32 | 2.33 | 2.25 | 2.28 | -2.56 | -0.06 | 54298700 | 000957 | 9.35 | 10.18 | 9.35 | 10.18 | 10.05 | 0.93 | 53747213 | 002038 | 9.43 | 10.40 | 9.38 | 10.15 | 7.07 | 0.67 | 52980893 | |
|