Symbol | Open | High | Low | Close | Percent | Change | Volume | 6878 | 0.08 | 0.08 | 0.08 | 0.08 | | | 515346000 | 2007 | 1.42 | 1.54 | 1.42 | 1.52 | | | 495905318 | 0939 | 5.00 | 5.07 | 5.00 | 5.02 | | | 479414008 | 43 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00 | 0.00 | 461317426 | 3988 | 3.06 | 3.12 | 3.06 | 3.10 | | | 362267865 | 0020 | 2.20 | 2.23 | 2.16 | 2.20 | | | 353429311 | 0020-OL | 2.20 | 2.23 | 2.16 | 2.20 | | | 353429311 | 1398 | 4.16 | 4.23 | 4.14 | 4.20 | | | 238106726 | 0788 | 0.87 | 0.90 | 0.87 | 0.89 | | | 192014860 | 788 | 0.87 | 0.90 | 0.87 | 0.89 | | | 192014860 | 0386 | 4.99 | 5.10 | 4.98 | 5.00 | | | 175949046 | 2899 | 10.96 | 11.68 | 10.96 | 11.44 | | | 142417881 | 0817 | 1.13 | 1.22 | 1.12 | 1.21 | | | 127266000 | 0857 | 5.28 | 5.40 | 5.26 | 5.33 | | | 124361563 | 0883 | 12.00 | 12.30 | 11.98 | 12.14 | | | 123090198 | 1810 | 10.34 | 10.82 | 10.34 | 10.74 | | | 123072680 | CSHK100 | 1626.99 | 1667.32 | 1625.78 | 1660.68 | | | 122880902 | 7200 | 3.76 | 3.96 | 3.76 | 3.93 | | | 120520400 | 1288 | 2.94 | 2.99 | 2.94 | 2.96 | | | 116317734 | 0208 | 3.12 | 3.13 | 3.05 | 3.06 | -0.65 | -0.02 | 112679500 | 8612 | 0.11 | 0.12 | 0.10 | 0.11 | | | 110800000 | 0999 | 15.02 | 15.98 | 15.02 | 15.37 | 3.43 | 0.51 | 98781454 | 999 | 15.02 | 15.98 | 15.02 | 15.37 | 3.43 | 0.51 | 98781454 | 8299 | 0.12 | 0.13 | 0.12 | 0.13 | | | 96292000 | 1842 | 0.18 | 0.21 | 0.17 | 0.19 | | | 93624000 | 0139 | 0.05 | 0.05 | 0.04 | 0.04 | | | 90986258 | 8083 | 0.14 | 0.15 | 0.14 | 0.15 | | | 86912000 | 1088 | 24.45 | 25.40 | 24.30 | 25.40 | | | 86306344 | 7500 | 5.76 | 5.78 | 5.46 | 5.49 | | | 79102300 | 0241 | 4.71 | 4.89 | 4.71 | 4.85 | | | 78609570 | 0992 | 7.50 | 7.74 | 7.43 | 7.50 | | | 77594708 | 1250 | 0.06 | 0.06 | 0.06 | 0.06 | | | 74940000 | 1765 | 0.57 | 0.60 | 0.56 | 0.58 | | | 71034000 | 0953 | 0.16 | 0.24 | 0.16 | 0.22 | | | 71018000 | 9988 | 80.75 | 82.85 | 80.10 | 82.50 | | | 69157566 | 1339 | 2.98 | 3.03 | 2.95 | 2.98 | | | 68852317 | 1030 | 1.40 | 1.60 | 1.40 | 1.59 | | | 67276000 | 3377 | 0.47 | 0.54 | 0.46 | 0.52 | | | 67256500 | 0728 | 3.95 | 4.01 | 3.92 | 3.94 | | | 65847788 | 0175 | 9.08 | 9.54 | 9.08 | 9.50 | | | 65513549 | 3690 | 116.80 | 122.00 | 115.50 | 121.60 | | | 63586477 | 1060 | 0.41 | 0.42 | 0.41 | 0.42 | | | 63470000 | 1360 | 0.02 | 0.03 | 0.02 | 0.02 | | | 61390000 | 0865 | 0.02 | 0.03 | 0.02 | 0.03 | | | 59104000 | 6098 | 8.55 | 9.55 | 8.55 | 9.49 | | | 59084306 | 1919 | 7.04 | 7.14 | 6.92 | 7.09 | | | 57261517 | 1093 | 6.73 | 6.83 | 6.72 | 6.81 | | | 54702423 | 1658 | 4.98 | 5.06 | 4.96 | 5.01 | | | 52651349 | 0489 | 3.51 | 3.74 | 3.51 | 3.61 | | | 52273236 | 2328 | 9.40 | 9.57 | 9.23 | 9.32 | | | 52260706 | |
|