| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 600010 | 2.96 | 3.25 | 2.95 | 3.09 | 2.66 | 0.08 | 2147483647 | | 600157 | 1.81 | 1.87 | 1.77 | 1.84 | 0.00 | 0.00 | 1613390020 | | 600871 | 4.27 | 4.27 | 3.58 | 4.27 | 10.05 | 0.39 | 1250622176 | | 600028 | 8.10 | 8.11 | 7.04 | 7.40 | -5.37 | -0.42 | 1233814563 | | 601975 | 5.40 | 5.40 | 4.57 | 5.22 | 5.03 | 0.25 | 1166070717 | | 601857 | 13.69 | 13.69 | 11.84 | 13.24 | 0.68 | 0.09 | 1074717349 | | 600256 | 7.10 | 7.25 | 6.41 | 6.88 | -3.37 | -0.24 | 854282163 | | 600705 | 3.46 | 3.48 | 3.45 | 3.47 | 0.29 | 0.01 | 828187721 | | 600811 | 0.35 | 0.37 | 0.35 | 0.36 | -2.70 | -0.01 | 824233271 | | 600759 | 8.26 | 8.26 | 8.03 | 8.26 | 9.99 | 0.75 | 658077971 | | 601866 | 3.15 | 3.15 | 2.93 | 2.94 | -9.54 | -0.31 | 615158107 | | 601288 | 6.72 | 6.73 | 6.53 | 6.68 | -0.74 | -0.05 | 588819034 | | 601989 | 5.01 | 5.15 | 4.90 | 5.10 | 1.80 | 0.09 | 583245620 | | 600219 | 7.18 | 7.85 | 7.18 | 7.76 | 7.78 | 0.56 | 556015173 | | 600221 | 1.54 | 1.55 | 1.51 | 1.53 | -1.92 | -0.03 | 530959338 | | 600339 | 5.45 | 5.54 | 4.62 | 5.24 | 2.14 | 0.11 | 518614467 | | 600968 | 5.73 | 5.80 | 5.00 | 5.63 | 1.62 | 0.09 | 495016804 | | 601668 | 5.02 | 5.03 | 4.94 | 4.97 | -1.39 | -0.07 | 478012304 | | 601600 | 14.17 | 14.85 | 14.11 | 14.45 | 3.44 | 0.48 | 477629648 | | 601818 | 3.25 | 3.26 | 3.18 | 3.20 | -1.84 | -0.06 | 439094256 | | 601988 | 5.41 | 5.42 | 5.28 | 5.35 | -1.29 | -0.07 | 423813553 | | 600688 | 3.89 | 3.89 | 3.46 | 3.60 | -6.25 | -0.24 | 420154732 | | 600089 | 29.11 | 31.59 | 29.11 | 30.87 | 4.01 | 1.19 | 410071120 | | 603077 | 2.76 | 2.92 | 2.74 | 2.82 | 0.36 | 0.01 | 407561369 | | 601179 | 15.14 | 16.88 | 15.10 | 16.46 | 6.40 | 0.99 | 399706995 | | 600583 | 8.35 | 8.52 | 7.85 | 8.17 | -6.31 | -0.55 | 395962028 | | 600016 | 3.91 | 3.92 | 3.81 | 3.84 | -2.04 | -0.08 | 390409868 | | 601390 | 5.96 | 6.05 | 5.85 | 5.91 | -1.66 | -0.10 | 389678332 | | 600410 | 27.00 | 30.50 | 27.00 | 29.06 | 4.34 | 1.21 | 386607719 | | 600635 | 7.37 | 7.38 | 6.45 | 6.93 | 0.29 | 0.02 | 381878443 | | 601919 | 16.50 | 16.50 | 15.27 | 15.85 | -6.60 | -1.12 | 379239901 | | 601398 | 7.10 | 7.12 | 7.01 | 7.08 | -0.56 | -0.04 | 378868061 | | 600108 | 4.82 | 5.29 | 4.45 | 5.29 | 9.98 | 0.48 | 363539675 | | 601872 | 18.80 | 18.80 | 17.69 | 17.71 | -9.87 | -1.94 | 346669938 | | 600744 | 7.66 | 8.70 | 7.60 | 8.22 | -2.03 | -0.17 | 344762750 | | 601899 | 37.70 | 38.89 | 37.48 | 37.96 | -2.32 | -0.90 | 312570216 | | 601880 | 1.73 | 1.74 | 1.69 | 1.71 | -3.93 | -0.07 | 293347634 | | 600821 | 7.10 | 7.87 | 7.10 | 7.87 | 10.07 | 0.72 | 290118176 | | 600050 | 4.86 | 4.88 | 4.80 | 4.85 | -0.82 | -0.04 | 263651267 | | 601216 | 5.91 | 6.33 | 5.86 | 6.07 | 1.85 | 0.11 | 259989594 | | 601816 | 5.08 | 5.08 | 4.99 | 5.04 | -1.18 | -0.06 | 258540116 | | 601328 | 6.74 | 6.74 | 6.60 | 6.66 | -1.19 | -0.08 | 254138271 | | 600026 | 24.99 | 24.99 | 22.41 | 23.79 | -4.46 | -1.11 | 252802204 | | 601618 | 3.10 | 3.14 | 3.06 | 3.09 | -0.96 | -0.03 | 242274761 | | 601658 | 5.03 | 5.04 | 4.91 | 4.93 | -2.18 | -0.11 | 240432466 | | 601006 | 5.18 | 5.20 | 5.10 | 5.18 | -0.38 | -0.02 | 240017575 | | 601015 | 5.84 | 5.87 | 5.12 | 5.40 | -5.10 | -0.29 | 234591937 | | 601766 | 6.22 | 6.24 | 6.11 | 6.15 | -1.91 | -0.12 | 232787972 | | 600795 | 4.92 | 4.99 | 4.85 | 4.95 | -0.20 | -0.01 | 230301703 | | 601669 | 5.55 | 5.67 | 5.51 | 5.60 | 0.18 | 0.01 | 228359222 | |
|
