Symbol | Open | High | Low | Close | Percent | Change | Volume | 002263 | 4.38 | 4.68 | 4.35 | 4.42 | 2.55 | 0.11 | 730786300 | 300059 | 22.80 | 23.46 | 22.62 | 22.80 | -0.35 | -0.08 | 520331195 | 000981 | 2.17 | 2.19 | 2.12 | 2.16 | -1.37 | -0.03 | 473216149 | 002366 | 8.80 | 9.18 | 8.60 | 8.94 | 3.83 | 0.33 | 406991019 | 002210 | 3.10 | 3.32 | 2.97 | 2.98 | -4.79 | -0.15 | 337911125 | 300324 | 5.26 | 5.36 | 5.03 | 5.06 | -6.12 | -0.33 | 321011008 | 000617 | 7.34 | 7.70 | 7.26 | 7.56 | 3.28 | 0.24 | 314446792 | 002342 | 7.30 | 7.54 | 6.79 | 6.79 | -9.71 | -0.73 | 308698372 | 000725 | 4.02 | 4.03 | 3.99 | 4.00 | -0.50 | -0.02 | 293295257 | 000627 | 2.74 | 2.89 | 2.74 | 2.74 | -9.87 | -0.30 | 276847735 | 002130 | 22.80 | 24.86 | 22.71 | 24.31 | 7.57 | 1.71 | 266540569 | 002413 | 6.39 | 6.39 | 5.88 | 5.90 | -3.91 | -0.24 | 255882630 | 002015 | 13.02 | 14.16 | 12.85 | 13.80 | 7.23 | 0.93 | 251197126 | 002314 | 3.33 | 3.34 | 2.88 | 2.93 | -7.57 | -0.24 | 250107345 | 300180 | 9.02 | 9.19 | 8.86 | 8.91 | 1.83 | 0.16 | 246472716 | 002579 | 16.24 | 16.66 | 15.03 | 15.53 | -0.45 | -0.07 | 244589638 | 000932 | 4.96 | 5.18 | 4.95 | 5.03 | 2.44 | 0.12 | 238461893 | 002717 | 1.89 | 1.94 | 1.89 | 1.90 | 2.70 | 0.05 | 238253493 | 002936 | 2.09 | 2.15 | 2.09 | 2.13 | 1.91 | 0.04 | 238247584 | 300189 | 4.55 | 4.97 | 4.47 | 4.70 | 2.62 | 0.12 | 235619800 | 002104 | 19.95 | 20.50 | 19.08 | 19.83 | -0.55 | -0.11 | 235116322 | 300094 | 4.04 | 4.16 | 3.92 | 4.04 | 0.25 | 0.01 | 233823861 | 300348 | 16.14 | 19.19 | 15.92 | 18.13 | 13.31 | 2.13 | 225359381 | 000737 | 12.00 | 12.22 | 11.38 | 11.45 | -7.66 | -0.95 | 223452666 | 002562 | 5.42 | 5.42 | 5.27 | 5.42 | 9.94 | 0.49 | 222624768 | 002086 | 2.96 | 3.03 | 2.86 | 2.87 | -6.51 | -0.20 | 221422887 | 000903 | 4.64 | 4.64 | 4.45 | 4.46 | -4.70 | -0.22 | 220077892 | 002177 | 7.19 | 7.41 | 6.92 | 7.11 | -4.31 | -0.32 | 208767864 | 000100 | 4.52 | 4.52 | 4.43 | 4.44 | -1.77 | -0.08 | 206500446 | 002570 | 6.60 | 6.85 | 6.44 | 6.48 | -2.99 | -0.20 | 206132098 | 002467 | 6.39 | 6.68 | 6.27 | 6.47 | 1.41 | 0.09 | 200105337 | 000630 | 3.42 | 3.43 | 3.38 | 3.39 | -1.45 | -0.05 | 198936388 | 002537 | 10.18 | 10.38 | 9.86 | 10.15 | 1.30 | 0.13 | 196432081 | 300008 | 7.09 | 7.09 | 6.86 | 6.88 | -2.96 | -0.21 | 195545975 | 002204 | 6.66 | 6.70 | 6.34 | 6.35 | -4.51 | -0.30 | 194656402 | 002600 | 9.24 | 9.27 | 9.07 | 9.20 | -1.39 | -0.13 | 193808122 | 300108 | 0.19 | 0.23 | 0.19 | 0.21 | -12.50 | -0.03 | 192924092 | 300315 | 5.71 | 6.01 | 5.67 | 5.83 | 1.22 | 0.07 | 185557970 | 002426 | 3.21 | 3.22 | 3.13 | 3.14 | -2.79 | -0.09 | 182274950 | 002093 | 13.24 | 14.31 | 13.08 | 13.43 | 3.23 | 0.42 | 181657310 | 002506 | 2.64 | 2.67 | 2.57 | 2.58 | 1.57 | 0.04 | 179637781 | 002235 | 9.97 | 10.12 | 9.35 | 9.43 | -4.17 | -0.41 | 179428567 | 002195 | 5.54 | 5.57 | 5.45 | 5.46 | 0.18 | 0.01 | 178128664 | 000001 | 12.35 | 12.72 | 12.30 | 12.60 | 2.02 | 0.25 | 177533267 | 002067 | 3.89 | 4.15 | 3.87 | 3.96 | 4.21 | 0.16 | 175451239 | 300043 | 4.86 | 5.19 | 4.82 | 4.90 | 1.03 | 0.05 | 175264125 | 000564 | 2.28 | 2.30 | 2.26 | 2.27 | -0.44 | -0.01 | 171768035 | 002549 | 13.16 | 13.40 | 11.93 | 11.93 | -10.03 | -1.33 | 171601696 | 300459 | 5.50 | 5.60 | 5.48 | 5.53 | 0.55 | 0.03 | 170042332 | 000530 | 6.71 | 7.33 | 6.54 | 7.02 | 4.78 | 0.32 | 166562016 | |
|