Symbol | Open | High | Low | Close | Percent | Change | Volume | CSHK100 | 1652.97 | 1664.83 | 1643.48 | 1652.90 | 1.19 | 19.39 | 2147483647 | 43 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00 | 0.00 | 461317426 | 0939 | 4.41 | 4.43 | 4.34 | 4.36 | -0.46 | -0.02 | 387829026 | 1398 | 3.63 | 3.64 | 3.57 | 3.60 | 0.28 | 0.01 | 290916418 | 6878 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 249988000 | 0020 | 1.89 | 1.89 | 1.78 | 1.79 | -4.28 | -0.08 | 235544854 | 0020-OL | 1.89 | 1.89 | 1.78 | 1.79 | -4.28 | -0.08 | 235544854 | 2448 | 0.23 | 0.24 | 0.19 | 0.22 | -12.00 | -0.03 | 227714240 | 3988 | 2.75 | 2.77 | 2.73 | 2.74 | -0.36 | -0.01 | 205968561 | 2007 | 1.54 | 1.59 | 1.47 | 1.47 | -1.34 | -0.02 | 201876567 | 1057 | 2.35 | 3.15 | 2.26 | 3.15 | 36.36 | 0.84 | 140664000 | 1060 | 0.44 | 0.46 | 0.44 | 0.46 | 6.98 | 0.03 | 140250000 | 1288 | 2.63 | 2.64 | 2.58 | 2.60 | -0.38 | -0.01 | 133761170 | 0208 | 3.12 | 3.13 | 3.05 | 3.06 | -0.65 | -0.02 | 112679500 | 999 | 15.02 | 15.98 | 15.02 | 15.37 | 3.43 | 0.51 | 98781454 | 0999 | 15.02 | 15.98 | 15.02 | 15.37 | 3.43 | 0.51 | 98781454 | 1057-OL | 2.22 | 2.49 | 2.21 | 2.31 | 6.45 | 0.14 | 97595000 | 0857 | 5.38 | 5.50 | 5.32 | 5.44 | 1.12 | 0.06 | 93412646 | 7200 | 3.87 | 3.93 | 3.83 | 3.85 | 1.58 | 0.06 | 92433300 | 2380 | 3.01 | 3.13 | 2.96 | 3.11 | 5.07 | 0.15 | 89257902 | 8056 | 0.14 | 0.21 | 0.14 | 0.14 | 0.00 | 0.00 | 86850000 | 3389 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 78128000 | 0883 | 11.68 | 11.92 | 11.64 | 11.78 | 1.38 | 0.16 | 76551219 | 1360 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 69395000 | 0992 | 8.52 | 8.63 | 8.02 | 8.07 | -4.50 | -0.38 | 65537822 | 136 | 2.02 | 2.11 | 1.97 | 2.10 | 5.00 | 0.10 | 65070968 | 0136 | 2.02 | 2.11 | 1.97 | 2.10 | 5.00 | 0.10 | 65070968 | 0139 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 61348000 | 0386 | 4.47 | 4.48 | 4.40 | 4.42 | 0.00 | 0.00 | 57730148 | 3377 | 0.44 | 0.45 | 0.42 | 0.42 | -2.33 | -0.01 | 51793331 | 9988 | 88.50 | 89.25 | 87.70 | 88.75 | 2.01 | 1.75 | 51083010 | 7500 | 5.47 | 5.54 | 5.39 | 5.50 | -1.96 | -0.11 | 48867500 | 0788 | 0.88 | 0.88 | 0.86 | 0.87 | 0.00 | 0.00 | 48717731 | 788 | 0.88 | 0.88 | 0.86 | 0.87 | 0.00 | 0.00 | 48717731 | 1357 | 3.00 | 3.18 | 2.95 | 3.12 | 4.70 | 0.14 | 48708128 | 0525 | 2.41 | 2.43 | 2.19 | 2.20 | -9.09 | -0.22 | 47766106 | 1316 | 4.88 | 5.63 | 4.69 | 5.60 | 17.65 | 0.84 | 45663225 | 1813 | 1.02 | 1.10 | 0.98 | 0.99 | 2.06 | 0.02 | 43127118 | 0372 | 0.08 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 42390000 | 1810 | 10.78 | 11.00 | 10.74 | 10.88 | 2.06 | 0.22 | 41502779 | 1691 | 1.24 | 1.26 | 1.21 | 1.22 | -1.61 | -0.02 | 41478500 | 1658 | 4.35 | 4.42 | 4.35 | 4.38 | 0.46 | 0.02 | 40376314 | 0607 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 35967500 | 607 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 35967500 | 0728 | 3.82 | 3.86 | 3.76 | 3.78 | -1.05 | -0.04 | 35801370 | 0286 | 0.32 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00 | 34916000 | 1269 | 0.08 | 0.08 | 0.07 | 0.08 | 14.29 | 0.01 | 34190000 | 0245 | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 33700600 | 2369 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 32560000 | 3323 | 4.52 | 4.59 | 4.36 | 4.36 | -2.46 | -0.11 | 32016107 | |
|