Symbol | Open | High | Low | Close | Percent | Change | Volume | 000656 | 0.82 | 0.91 | 0.82 | 0.91 | | | 579161724 | 002602 | 7.00 | 7.18 | 6.70 | 6.84 | | | 483909566 | 300058 | 11.67 | 12.03 | 11.35 | 11.56 | | | 292344922 | 300459 | 7.00 | 7.09 | 6.88 | 6.90 | | | 290639313 | 002354 | 7.28 | 7.65 | 7.14 | 7.30 | | | 260833888 | 300315 | 5.78 | 6.02 | 5.75 | 5.80 | | | 252676923 | 300059 | 14.20 | 14.56 | 14.18 | 14.52 | | | 237238545 | 000564 | 1.15 | 1.22 | 1.15 | 1.22 | | | 228278455 | 300081 | 10.68 | 11.17 | 10.16 | 10.20 | | | 221163841 | 000917 | 7.00 | 7.35 | 6.71 | 7.01 | | | 219790162 | 300182 | 6.60 | 6.83 | 6.51 | 6.58 | | | 217043005 | 000961 | 1.37 | 1.51 | 1.36 | 1.51 | | | 197815195 | 000046 | 1.03 | 1.03 | 0.99 | 1.01 | | | 192333436 | 300017 | 7.84 | 8.19 | 7.73 | 8.15 | | | 191516239 | 002173 | 12.69 | 12.69 | 11.88 | 12.04 | | | 188390590 | 000617 | 8.08 | 8.20 | 7.93 | 7.96 | | | 181829503 | 300024 | 16.31 | 16.62 | 15.29 | 15.30 | | | 169597445 | 300299 | 8.41 | 9.08 | 7.98 | 8.12 | | | 160832956 | 000100 | 3.79 | 3.87 | 3.77 | 3.86 | | | 156708753 | 300148 | 5.33 | 5.59 | 5.25 | 5.28 | | | 154052024 | 300002 | 13.36 | 13.48 | 12.81 | 12.84 | | | 150813356 | 002131 | 2.39 | 2.41 | 2.36 | 2.39 | | | 149882047 | 002528 | 9.35 | 10.30 | 9.27 | 9.83 | | | 149542515 | 002505 | 1.92 | 1.99 | 1.90 | 1.94 | | | 149452930 | 000158 | 6.81 | 7.49 | 6.76 | 7.49 | | | 149099994 | 002607 | 5.11 | 5.17 | 5.03 | 5.05 | | | 148596400 | 300510 | 6.91 | 7.57 | 6.85 | 7.51 | | | 146802579 | 000725 | 3.96 | 3.99 | 3.95 | 3.98 | | | 143358517 | 002261 | 14.60 | 14.76 | 14.23 | 14.25 | | | 142024879 | 300476 | 28.79 | 29.29 | 26.50 | 26.50 | | | 137312948 | 000980 | 2.51 | 2.59 | 2.46 | 2.55 | | | 134118430 | 002229 | 34.68 | 34.98 | 32.26 | 32.60 | | | 134014086 | 000625 | 11.88 | 12.25 | 11.88 | 12.18 | | | 132265732 | 000066 | 13.11 | 13.29 | 12.91 | 13.10 | | | 125589970 | 000892 | 4.52 | 4.88 | 4.50 | 4.67 | | | 124847704 | 000600 | 7.49 | 8.10 | 7.40 | 7.93 | | | 124121797 | 000001 | 11.68 | 11.97 | 11.64 | 11.93 | | | 122184253 | 002089 | 1.02 | 1.02 | 1.00 | 1.02 | | | 119936666 | 002217 | 3.50 | 3.62 | 3.50 | 3.58 | | | 119847931 | 000002 | 14.05 | 14.64 | 14.01 | 14.52 | | | 118094463 | 000683 | 6.48 | 7.09 | 6.48 | 7.05 | | | 117984781 | 000630 | 2.90 | 2.95 | 2.89 | 2.94 | | | 115916769 | 300044 | 5.23 | 5.35 | 5.04 | 5.05 | | | 115560301 | 002463 | 20.99 | 21.30 | 20.20 | 20.42 | | | 114586255 | 002122 | 4.23 | 4.72 | 4.21 | 4.72 | | | 114449612 | 000070 | 8.75 | 9.30 | 8.75 | 9.08 | | | 113720059 | 002230 | 66.38 | 67.28 | 65.58 | 66.80 | | | 111859053 | 300364 | 21.64 | 22.52 | 21.20 | 21.99 | | | 111625276 | 300165 | 8.02 | 8.28 | 7.43 | 7.51 | | | 111324097 | 002546 | 5.68 | 5.92 | 5.67 | 5.82 | | | 109759616 | |
|