Symbol | Open | High | Low | Close | Percent | Change | Volume | CSHK100 | 1961.63 | 1961.63 | 1961.63 | 1961.63 | -0.51 | -9.97 | 2147483647 | 0020 | 5.00 | 5.00 | 2.91 | 3.13 | -46.77 | -2.75 | 1902668559 | 0020-OL | 5.00 | 5.00 | 2.91 | 3.13 | -46.77 | -2.75 | 1902668559 | 1282 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00 | 1419096000 | 0059 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 1085661449 | 59 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 1085661449 | 0939 | 5.19 | 5.28 | 5.19 | 5.27 | 0.96 | 0.05 | 524256377 | 0269 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 517890000 | 0788 | 0.98 | 1.02 | 0.98 | 1.01 | 3.06 | 0.03 | 478569665 | 788 | 0.98 | 1.02 | 0.98 | 1.01 | 3.06 | 0.03 | 478569665 | 43 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00 | 0.00 | 461317426 | 1398 | 4.65 | 4.68 | 4.64 | 4.66 | -0.21 | -0.01 | 330506421 | 3988 | 3.12 | 3.15 | 3.12 | 3.13 | 0.00 | 0.00 | 325471714 | 0493 | 0.38 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00 | 242218172 | 8083 | 0.25 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 229788000 | 2768 | 0.44 | 0.48 | 0.43 | 0.44 | 4.76 | 0.02 | 177456000 | 0804 | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 174670000 | 1765 | 0.65 | 0.68 | 0.63 | 0.65 | 1.56 | 0.01 | 164128000 | 2380 | 4.60 | 5.02 | 4.60 | 4.98 | 8.26 | 0.38 | 142931423 | 0328 | 0.11 | 0.12 | 0.09 | 0.09 | -18.18 | -0.02 | 120245190 | 1810 | 13.66 | 14.02 | 13.36 | 13.64 | -1.16 | -0.16 | 115741648 | 0208 | 3.12 | 3.13 | 3.05 | 3.06 | -0.65 | -0.02 | 112679500 | 0883 | 10.30 | 10.54 | 10.26 | 10.36 | -0.77 | -0.08 | 110008265 | 1288 | 2.95 | 2.98 | 2.94 | 2.96 | 0.00 | 0.00 | 103522656 | 1797 | 17.82 | 20.15 | 17.60 | 18.84 | 9.66 | 1.66 | 101268136 | 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 | 2323 | 0.77 | 0.78 | 0.70 | 0.76 | -2.56 | -0.02 | 90037000 | 0902 | 3.85 | 4.04 | 3.83 | 3.91 | 1.56 | 0.06 | 87332833 | 1177 | 4.76 | 5.00 | 4.73 | 4.97 | 5.97 | 0.28 | 87017228 | 2922 | 4.76 | 5.00 | 4.73 | 4.97 | 5.97 | 0.28 | 87017228 | 0175 | 17.50 | 18.30 | 17.44 | 17.84 | 1.94 | 0.34 | 86609812 | 0386 | 3.55 | 3.58 | 3.53 | 3.53 | -0.84 | -0.03 | 83094635 | 1773 | 1.06 | 1.13 | 1.05 | 1.06 | 0.95 | 0.01 | 82099304 | 0857 | 3.77 | 3.78 | 3.72 | 3.74 | -1.06 | -0.04 | 80283300 | 0451 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 74562000 | 451 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 74562000 | 0241 | 5.40 | 5.58 | 5.31 | 5.40 | -1.46 | -0.08 | 73503052 | 2362 | 1.06 | 1.08 | 1.01 | 1.03 | -0.96 | -0.01 | 71879000 | 0884 | 3.98 | 4.15 | 3.88 | 3.94 | 0.00 | 0.00 | 71609458 | 2007 | 4.85 | 4.95 | 4.75 | 4.86 | 0.21 | 0.01 | 67853450 | 8147 | 0.04 | 0.05 | 0.04 | 0.05 | 66.67 | 0.02 | 67057500 | 0673 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 66678000 | 1060 | 0.78 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00 | 64101845 | 0707 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 63964000 | 1658 | 6.14 | 6.26 | 6.10 | 6.23 | 1.96 | 0.12 | 63813242 | 3838 | 0.31 | 0.32 | 0.29 | 0.31 | 3.33 | 0.01 | 63677346 | 0139 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 62668200 | 7500 | 5.17 | 5.27 | 5.07 | 5.20 | 1.17 | 0.06 | 61515300 | 0992 | 7.50 | 7.59 | 7.30 | 7.33 | -4.18 | -0.32 | 60877184 | |
|